1649376120000|2022-04-08 00:02:00|4178.1|4158.1|4178.1|4158.1|4178.1|4158.1|4178.1|4158.1|1
1649376150000|2022-04-08 00:02:30|4177.6|4157.6|4177.6|4157.6|4177.6|4157.6|4177.6|4157.6|1
1649376170000|2022-04-08 00:02:50|4180.1|4160.1|4180.1|4160.1|4180.1|4160.1|4180.1|4160.1|1
1649376210000|2022-04-08 00:03:30|4178.4|4158.4|4178.4|4158.4|4178.4|4158.4|4178.4|4158.4|1
1649376270000|2022-04-08 00:04:30|4179.1|4159.1|4179.1|4159.1|4179.1|4159.1|4179.1|4159.1|1
1649376300000|2022-04-08 00:05:00|4177.1|4157.1|4177.1|4157.1|4177.1|4157.1|4177.1|4157.1|1
1649376310000|2022-04-08 00:05:10|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|1
1649376360000|2022-04-08 00:06:00|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|1
1649376900000|2022-04-08 00:15:00|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649376960000|2022-04-08 00:16:00|4172.6|4152.6|4172.6|4152.6|4172.6|4152.6|4172.6|4152.6|1
1649377190000|2022-04-08 00:19:50|4171.1|4151.1|4169.1|4149.1|4171.1|4151.1|4169.1|4149.1|2
1649377250000|2022-04-08 00:20:50|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|1
1649377410000|2022-04-08 00:23:30|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|1
1649377690000|2022-04-08 00:28:10|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|1
1649377800000|2022-04-08 00:30:00|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|1
1649378090000|2022-04-08 00:34:50|4169|4149|4169|4149|4169|4149|4169|4149|1
1649378100000|2022-04-08 00:35:00|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|1
1649378270000|2022-04-08 00:37:50|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|1
1649378320000|2022-04-08 00:38:40|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1649378540000|2022-04-08 00:42:20|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|1
1649378600000|2022-04-08 00:43:20|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|1
1649378820000|2022-04-08 00:47:00|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|1
1649378930000|2022-04-08 00:48:50|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1649379040000|2022-04-08 00:50:40|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|1
1649379090000|2022-04-08 00:51:30|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649379310000|2022-04-08 00:55:10|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|1
1649379370000|2022-04-08 00:56:10|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|1
1649379420000|2022-04-08 00:57:00|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|1
1649379480000|2022-04-08 00:58:00|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649379600000|2022-04-08 01:00:00|4168.9|4148.9|4175.1|4155.1|4175.1|4155.1|4168.9|4148.9|5
1649379610000|2022-04-08 01:00:10|4176.4|4156.4|4176.6|4156.6|4176.6|4156.6|4176.4|4156.4|2
1649379620000|2022-04-08 01:00:20|4175.1|4155.1|4173.9|4153.9|4175.1|4155.1|4173.9|4153.9|2
1649379630000|2022-04-08 01:00:30|4172.5|4152.5|4173|4153|4174.1|4154.1|4172.5|4152.5|3
1649379660000|2022-04-08 01:01:00|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649379700000|2022-04-08 01:01:40|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649379760000|2022-04-08 01:02:40|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|1
1649379780000|2022-04-08 01:03:00|4170.6|4150.6|4170.6|4150.6|4170.6|4150.6|4170.6|4150.6|1
1649379840000|2022-04-08 01:04:00|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|1
1649379890000|2022-04-08 01:04:50|4169.6|4149.6|4169.6|4149.6|4169.6|4149.6|4169.6|4149.6|1
1649379950000|2022-04-08 01:05:50|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|1
1649380000000|2022-04-08 01:06:40|4170.6|4150.6|4170.6|4150.6|4170.6|4150.6|4170.6|4150.6|1
1649380040000|2022-04-08 01:07:20|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|1
1649380100000|2022-04-08 01:08:20|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649380150000|2022-04-08 01:09:10|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649380210000|2022-04-08 01:10:10|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649380320000|2022-04-08 01:12:00|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|1
1649380430000|2022-04-08 01:13:50|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|1
1649380480000|2022-04-08 01:14:40|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|1
1649380540000|2022-04-08 01:15:40|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649380700000|2022-04-08 01:18:20|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|1
1649380810000|2022-04-08 01:20:10|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649380870000|2022-04-08 01:21:10|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|1
1649380920000|2022-04-08 01:22:00|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649381030000|2022-04-08 01:23:50|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649381140000|2022-04-08 01:25:40|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649381200000|2022-04-08 01:26:40|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649381250000|2022-04-08 01:27:30|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649381310000|2022-04-08 01:28:30|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|1
1649381360000|2022-04-08 01:29:20|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|1
1649381690000|2022-04-08 01:34:50|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|1
1649381800000|2022-04-08 01:36:40|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649381910000|2022-04-08 01:38:30|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649382020000|2022-04-08 01:40:20|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649382130000|2022-04-08 01:42:10|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649382190000|2022-04-08 01:43:10|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649382240000|2022-04-08 01:44:00|4175|4155|4175|4155|4175|4155|4175|4155|1
1649382250000|2022-04-08 01:44:10|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|1
1649382260000|2022-04-08 01:44:20|4177.8|4157.8|4177.8|4157.8|4177.8|4157.8|4177.8|4157.8|1
1649382270000|2022-04-08 01:44:30|4179|4159|4179|4159|4179|4159|4179|4159|1
1649382330000|2022-04-08 01:45:30|4177.9|4157.9|4177.9|4157.9|4177.9|4157.9|4177.9|4157.9|1
1649382490000|2022-04-08 01:48:10|4178.4|4158.4|4178.4|4158.4|4178.4|4158.4|4178.4|4158.4|1
1649382550000|2022-04-08 01:49:10|4177.9|4157.9|4177.9|4157.9|4177.9|4157.9|4177.9|4157.9|1
1649382600000|2022-04-08 01:50:00|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|1
1649382660000|2022-04-08 01:51:00|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|1
1649382710000|2022-04-08 01:51:50|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|1
1649382730000|2022-04-08 01:52:10|4177.1|4157.1|4177.1|4157.1|4177.1|4157.1|4177.1|4157.1|1
1649382780000|2022-04-08 01:53:00|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|1
1649382840000|2022-04-08 01:54:00|4177.4|4157.4|4177.4|4157.4|4177.4|4157.4|4177.4|4157.4|1
1649382890000|2022-04-08 01:54:50|4176.9|4156.9|4176.9|4156.9|4176.9|4156.9|4176.9|4156.9|1
1649382900000|2022-04-08 01:55:00|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|1
1649382960000|2022-04-08 01:56:00|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|1
1649383010000|2022-04-08 01:56:50|4175.1|4155.1|4176|4156|4176|4156|4175.1|4155.1|2
1649383070000|2022-04-08 01:57:50|4175.6|4155.6|4175.6|4155.6|4175.6|4155.6|4175.6|4155.6|1
1649383120000|2022-04-08 01:58:40|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|1
1649383180000|2022-04-08 01:59:40|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|1
1649383290000|2022-04-08 02:01:30|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|1
1649383340000|2022-04-08 02:02:20|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|1
1649383450000|2022-04-08 02:04:10|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649383480000|2022-04-08 02:04:40|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|1
1649383530000|2022-04-08 02:05:30|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|1
1649383680000|2022-04-08 02:08:00|4176.9|4156.9|4176.9|4156.9|4176.9|4156.9|4176.9|4156.9|1
1649383790000|2022-04-08 02:09:50|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|1
1649383850000|2022-04-08 02:10:50|4176.4|4156.4|4176.4|4156.4|4176.4|4156.4|4176.4|4156.4|1
1649383860000|2022-04-08 02:11:00|4174.6|4154.6|4176.4|4156.4|4176.4|4156.4|4174.6|4154.6|2
1649383920000|2022-04-08 02:12:00|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|1
1649383970000|2022-04-08 02:12:50|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|1
1649383990000|2022-04-08 02:13:10|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649384050000|2022-04-08 02:14:10|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649384100000|2022-04-08 02:15:00|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649384160000|2022-04-08 02:16:00|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649384320000|2022-04-08 02:18:40|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|1
1649384380000|2022-04-08 02:19:40|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|1
1649384390000|2022-04-08 02:19:50|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|1
1649384500000|2022-04-08 02:21:40|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1649384550000|2022-04-08 02:22:30|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|1
1649384800000|2022-04-08 02:26:40|4167.1|4147.1|4165.5|4145.5|4167.1|4147.1|4165.5|4145.5|2
1649384830000|2022-04-08 02:27:10|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|1
1649384990000|2022-04-08 02:29:50|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|1
1649385050000|2022-04-08 02:30:50|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|1
1649385100000|2022-04-08 02:31:40|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|1
1649385160000|2022-04-08 02:32:40|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|1
1649385200000|2022-04-08 02:33:20|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|1
1649385260000|2022-04-08 02:34:20|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|1
1649385310000|2022-04-08 02:35:10|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|1
1649385340000|2022-04-08 02:35:40|4170.1|4150.1|4170.1|4150.1|4170.1|4150.1|4170.1|4150.1|1
1649385350000|2022-04-08 02:35:50|4171.9|4151.9|4170.1|4150.1|4171.9|4151.9|4170.1|4150.1|2
1649385400000|2022-04-08 02:36:40|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649385510000|2022-04-08 02:38:30|4170.9|4150.9|4170.9|4150.9|4170.9|4150.9|4170.9|4150.9|1
1649385570000|2022-04-08 02:39:30|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|1
1649385790000|2022-04-08 02:43:10|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|1
1649385840000|2022-04-08 02:44:00|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649385900000|2022-04-08 02:45:00|4171.1|4151.1|4169.4|4149.4|4171.1|4151.1|4169.4|4149.4|2
1649385960000|2022-04-08 02:46:00|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1649386010000|2022-04-08 02:46:50|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|1
1649386180000|2022-04-08 02:49:40|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1649386220000|2022-04-08 02:50:20|4166.9|4146.9|4166.9|4146.9|4166.9|4146.9|4166.9|4146.9|1
1649386320000|2022-04-08 02:52:00|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|1
1649386390000|2022-04-08 02:53:10|4167.3|4147.3|4166.4|4146.4|4167.3|4147.3|4166.4|4146.4|2
1649386450000|2022-04-08 02:54:10|4165.4|4145.4|4165.4|4145.4|4165.4|4145.4|4165.4|4145.4|1
1649386540000|2022-04-08 02:55:40|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1649386590000|2022-04-08 02:56:30|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649386650000|2022-04-08 02:57:30|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|1
1649386710000|2022-04-08 02:58:30|4165.4|4145.4|4163.4|4143.4|4165.4|4145.4|4163.4|4143.4|2
1649386770000|2022-04-08 02:59:30|4164.6|4144.6|4164.6|4144.6|4164.6|4144.6|4164.6|4144.6|1
1649386820000|2022-04-08 03:00:20|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|1
1649386880000|2022-04-08 03:01:20|4164.6|4144.6|4164.6|4144.6|4164.6|4144.6|4164.6|4144.6|1
1649386900000|2022-04-08 03:01:40|4166|4146|4166|4146|4166|4146|4166|4146|1
1649386950000|2022-04-08 03:02:30|4165.1|4145.1|4163.4|4143.4|4165.1|4145.1|4163.4|4143.4|2
1649387170000|2022-04-08 03:06:10|4163.6|4143.6|4163.6|4143.6|4163.6|4143.6|4163.6|4143.6|1
1649387200000|2022-04-08 03:06:40|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|1
1649387210000|2022-04-08 03:06:50|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|1
1649387220000|2022-04-08 03:07:00|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|1
1649387280000|2022-04-08 03:08:00|4163.9|4143.9|4163.9|4143.9|4163.9|4143.9|4163.9|4143.9|1
1649387330000|2022-04-08 03:08:50|4163.6|4143.6|4163.6|4143.6|4163.6|4143.6|4163.6|4143.6|1
1649387390000|2022-04-08 03:09:50|4163.4|4143.4|4163.4|4143.4|4163.4|4143.4|4163.4|4143.4|1
1649387400000|2022-04-08 03:10:00|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|1
1649387410000|2022-04-08 03:10:10|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|1
1649387470000|2022-04-08 03:11:10|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649387630000|2022-04-08 03:13:50|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|1
1649387690000|2022-04-08 03:14:50|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649387740000|2022-04-08 03:15:40|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|1
1649387800000|2022-04-08 03:16:40|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649387890000|2022-04-08 03:18:10|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|1
1649387950000|2022-04-08 03:19:10|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1649388000000|2022-04-08 03:20:00|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|1
1649388060000|2022-04-08 03:21:00|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1649388070000|2022-04-08 03:21:10|4165.9|4145.9|4167.4|4147.4|4167.4|4147.4|4165.9|4145.9|2
1649388130000|2022-04-08 03:22:10|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|1
1649388240000|2022-04-08 03:24:00|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|1
1649388270000|2022-04-08 03:24:30|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649388310000|2022-04-08 03:25:10|4172.9|4152.9|4171.9|4151.9|4172.9|4152.9|4171.9|4151.9|2
1649388340000|2022-04-08 03:25:40|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649388350000|2022-04-08 03:25:50|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649388360000|2022-04-08 03:26:00|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649388410000|2022-04-08 03:26:50|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649388420000|2022-04-08 03:27:00|4174.3|4154.3|4174.3|4154.3|4174.3|4154.3|4174.3|4154.3|1
1649388480000|2022-04-08 03:28:00|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649388590000|2022-04-08 03:29:50|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|1
1649388600000|2022-04-08 03:30:00|4171.6|4151.6|4170.1|4150.1|4171.6|4151.6|4170.1|4150.1|2
1649388660000|2022-04-08 03:31:00|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1649388710000|2022-04-08 03:31:50|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|1
1649388820000|2022-04-08 03:33:40|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|1
1649388870000|2022-04-08 03:34:30|4170|4150|4170|4150|4170|4150|4170|4150|1
1649388920000|2022-04-08 03:35:20|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|1
1649388980000|2022-04-08 03:36:20|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649389140000|2022-04-08 03:39:00|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649389210000|2022-04-08 03:40:10|4169.4|4149.4|4170.6|4150.6|4170.6|4150.6|4169.4|4149.4|2
1649389270000|2022-04-08 03:41:10|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649389540000|2022-04-08 03:45:40|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649389600000|2022-04-08 03:46:40|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|1
1649389650000|2022-04-08 03:47:30|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|1
1649389740000|2022-04-08 03:49:00|4173|4153|4173|4153|4173|4153|4173|4153|1
1649389800000|2022-04-08 03:50:00|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649389850000|2022-04-08 03:50:50|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649390150000|2022-04-08 03:55:50|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|1
1649390170000|2022-04-08 03:56:10|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649390340000|2022-04-08 03:59:00|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|1
1649390390000|2022-04-08 03:59:50|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649390560000|2022-04-08 04:02:40|4172.9|4152.9|4172.9|4152.9|4172.9|4152.9|4172.9|4152.9|1
1649390820000|2022-04-08 04:07:00|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649390830000|2022-04-08 04:07:10|4169.1|4149.1|4170.4|4150.4|4170.4|4150.4|4169.1|4149.1|2
1649390880000|2022-04-08 04:08:00|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649391050000|2022-04-08 04:10:50|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649391600000|2022-04-08 04:20:00|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|1
1649391650000|2022-04-08 04:20:50|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649391820000|2022-04-08 04:23:40|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|1
1649391900000|2022-04-08 04:25:00|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|1
1649391950000|2022-04-08 04:25:50|4172.6|4152.6|4172.6|4152.6|4172.6|4152.6|4172.6|4152.6|1
1649392010000|2022-04-08 04:26:50|4174.9|4154.9|4174|4154|4174.9|4154.9|4174|4154|2
1649392020000|2022-04-08 04:27:00|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|1
1649392300000|2022-04-08 04:31:40|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649393410000|2022-04-08 04:50:10|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|1
1649393420000|2022-04-08 04:50:20|4169.9|4149.9|4171.4|4151.4|4171.4|4151.4|4169.9|4149.9|2
1649393770000|2022-04-08 04:56:10|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649393830000|2022-04-08 04:57:10|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|1
1649394270000|2022-04-08 05:04:30|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649394320000|2022-04-08 05:05:20|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649394820000|2022-04-08 05:13:40|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|1
1649394870000|2022-04-08 05:14:30|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|1
1649394930000|2022-04-08 05:15:30|4175.6|4155.6|4175.6|4155.6|4175.6|4155.6|4175.6|4155.6|1
1649394940000|2022-04-08 05:15:40|4177.4|4157.4|4179.4|4159.4|4179.4|4159.4|4177.4|4157.4|2
1649395000000|2022-04-08 05:16:40|4180.1|4160.1|4180.1|4160.1|4180.1|4160.1|4180.1|4160.1|1
1649395030000|2022-04-08 05:17:10|4182.1|4162.1|4182.1|4162.1|4182.1|4162.1|4182.1|4162.1|1
1649395250000|2022-04-08 05:20:50|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|1
1649395310000|2022-04-08 05:21:50|4182.6|4162.6|4182.6|4162.6|4182.6|4162.6|4182.6|4162.6|1
1649395360000|2022-04-08 05:22:40|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|1
1649395530000|2022-04-08 05:25:30|4180.9|4160.9|4180.9|4160.9|4180.9|4160.9|4180.9|4160.9|1
1649395640000|2022-04-08 05:27:20|4181.6|4161.6|4181.6|4161.6|4181.6|4161.6|4181.6|4161.6|1
1649395690000|2022-04-08 05:28:10|4181.9|4161.9|4181.9|4161.9|4181.9|4161.9|4181.9|4161.9|1
1649395750000|2022-04-08 05:29:10|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|1
1649395800000|2022-04-08 05:30:00|4184.1|4164.1|4184.1|4164.1|4184.1|4164.1|4184.1|4164.1|1
1649395820000|2022-04-08 05:30:20|4182.6|4162.6|4183.1|4163.1|4185.1|4165.1|4182.6|4162.6|3
1649395860000|2022-04-08 05:31:00|4185.4|4165.4|4185.4|4165.4|4185.4|4165.4|4185.4|4165.4|1
1649395870000|2022-04-08 05:31:10|4187.9|4167.9|4190|4170|4190|4170|4186.4|4166.4|7
1649395890000|2022-04-08 05:31:30|4191|4171|4191|4171|4191|4171|4191|4171|1
1649395900000|2022-04-08 05:31:40|4189.6|4169.6|4190.1|4170.1|4191.6|4171.6|4189.3|4169.3|4
1649395910000|2022-04-08 05:31:50|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|1
1649395950000|2022-04-08 05:32:30|4188.6|4168.6|4188.6|4168.6|4188.6|4168.6|4188.6|4168.6|1
1649395970000|2022-04-08 05:32:50|4189.6|4169.6|4189.6|4169.6|4189.6|4169.6|4189.6|4169.6|1
1649396000000|2022-04-08 05:33:20|4190.9|4170.9|4190.9|4170.9|4190.9|4170.9|4190.9|4170.9|1
1649396010000|2022-04-08 05:33:30|4189.5|4169.5|4188.8|4168.8|4189.5|4169.5|4188.8|4168.8|2
1649396060000|2022-04-08 05:34:20|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|1
1649396090000|2022-04-08 05:34:50|4192.1|4172.1|4192.1|4172.1|4192.1|4172.1|4192.1|4172.1|1
1649396150000|2022-04-08 05:35:50|4191.6|4171.6|4191.6|4171.6|4191.6|4171.6|4191.6|4171.6|1
1649396160000|2022-04-08 05:36:00|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|1
1649396220000|2022-04-08 05:37:00|4190.6|4170.6|4186.9|4166.9|4190.6|4170.6|4186.9|4166.9|3
1649396250000|2022-04-08 05:37:30|4188.9|4168.9|4190|4170|4190|4170|4188.9|4168.9|2
1649396300000|2022-04-08 05:38:20|4189.9|4169.9|4189.9|4169.9|4189.9|4169.9|4189.9|4169.9|1
1649396310000|2022-04-08 05:38:30|4191.6|4171.6|4191.6|4171.6|4191.6|4171.6|4191.6|4171.6|1
1649396360000|2022-04-08 05:39:20|4191.9|4171.9|4191.9|4171.9|4191.9|4171.9|4191.9|4171.9|1
1649396370000|2022-04-08 05:39:30|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|1
1649396420000|2022-04-08 05:40:20|4194.5|4174.5|4194.5|4174.5|4194.5|4174.5|4194.5|4174.5|1
1649396430000|2022-04-08 05:40:30|4195.1|4175.1|4195.1|4175.1|4195.1|4175.1|4195.1|4175.1|1
1649396450000|2022-04-08 05:40:50|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649396490000|2022-04-08 05:41:30|4199.3|4179.3|4201.6|4181.6|4202.5|4182.5|4199.3|4179.3|5
1649396520000|2022-04-08 05:42:00|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|1
1649396570000|2022-04-08 05:42:50|4201.9|4181.9|4203.9|4183.9|4203.9|4183.9|4201.9|4181.9|3
1649396580000|2022-04-08 05:43:00|4205.6|4185.6|4205.6|4185.6|4205.6|4185.6|4205.6|4185.6|1
1649396590000|2022-04-08 05:43:10|4203.9|4183.9|4203.9|4183.9|4203.9|4183.9|4203.9|4183.9|1
1649396640000|2022-04-08 05:44:00|4204.1|4184.1|4204.1|4184.1|4204.1|4184.1|4204.1|4184.1|1
1649396700000|2022-04-08 05:45:00|4203.6|4183.6|4203.6|4183.6|4203.6|4183.6|4203.6|4183.6|1
1649396750000|2022-04-08 05:45:50|4202.8|4182.8|4202.8|4182.8|4202.8|4182.8|4202.8|4182.8|1
1649396810000|2022-04-08 05:46:50|4201.6|4181.6|4201.6|4181.6|4201.6|4181.6|4201.6|4181.6|1
1649396860000|2022-04-08 05:47:40|4201.1|4181.1|4201.1|4181.1|4201.1|4181.1|4201.1|4181.1|1
1649396920000|2022-04-08 05:48:40|4201.9|4181.9|4201.9|4181.9|4201.9|4181.9|4201.9|4181.9|1
1649396970000|2022-04-08 05:49:30|4202.9|4182.9|4202.9|4182.9|4202.9|4182.9|4202.9|4182.9|1
1649397030000|2022-04-08 05:50:30|4203.1|4183.1|4203.1|4183.1|4203.1|4183.1|4203.1|4183.1|1
1649397080000|2022-04-08 05:51:20|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|1
1649397130000|2022-04-08 05:52:10|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|1
1649397150000|2022-04-08 05:52:30|4205.6|4185.6|4205.6|4185.6|4205.6|4185.6|4205.6|4185.6|1
1649397210000|2022-04-08 05:53:30|4205.4|4185.4|4205.4|4185.4|4205.4|4185.4|4205.4|4185.4|1
1649397250000|2022-04-08 05:54:10|4207.6|4187.6|4207.6|4187.6|4207.6|4187.6|4207.6|4187.6|1
1649397300000|2022-04-08 05:55:00|4205.6|4185.6|4203.6|4183.6|4205.6|4185.6|4203.6|4183.6|2
1649397350000|2022-04-08 05:55:50|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|1
1649397390000|2022-04-08 05:56:30|4203.3|4183.3|4203.3|4183.3|4203.3|4183.3|4203.3|4183.3|1
1649397420000|2022-04-08 05:57:00|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|1
1649397470000|2022-04-08 05:57:50|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|1
1649397530000|2022-04-08 05:58:50|4203.9|4183.9|4203.9|4183.9|4203.9|4183.9|4203.9|4183.9|1
1649397580000|2022-04-08 05:59:40|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|1
1649397640000|2022-04-08 06:00:40|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|1
1649397750000|2022-04-08 06:02:30|4201.9|4181.9|4201.9|4181.9|4201.9|4181.9|4201.9|4181.9|1
1649397790000|2022-04-08 06:03:10|4199.4|4179.4|4197.9|4177.9|4199.4|4179.4|4197.9|4177.9|2
1649397800000|2022-04-08 06:03:20|4199.9|4179.9|4199.9|4179.9|4199.9|4179.9|4199.9|4179.9|1
1649397820000|2022-04-08 06:03:40|4198.4|4178.4|4198.4|4178.4|4198.4|4178.4|4198.4|4178.4|1
1649397880000|2022-04-08 06:04:40|4197.9|4177.9|4196.4|4176.4|4197.9|4177.9|4196.4|4176.4|2
1649397900000|2022-04-08 06:05:00|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|1
1649397950000|2022-04-08 06:05:50|4197.6|4177.6|4197.6|4177.6|4197.6|4177.6|4197.6|4177.6|1
1649398010000|2022-04-08 06:06:50|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|4197.4|4177.4|3
1649398030000|2022-04-08 06:07:10|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649398090000|2022-04-08 06:08:10|4197.9|4177.9|4197.9|4177.9|4197.9|4177.9|4197.9|4177.9|1
1649398140000|2022-04-08 06:09:00|4198.4|4178.4|4198.4|4178.4|4198.4|4178.4|4198.4|4178.4|1
1649398160000|2022-04-08 06:09:20|4200.1|4180.1|4202|4182|4202|4182|4200.1|4180.1|2
1649398220000|2022-04-08 06:10:20|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|1
1649398270000|2022-04-08 06:11:10|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|1
1649398330000|2022-04-08 06:12:10|4202.9|4182.9|4202.9|4182.9|4202.9|4182.9|4202.9|4182.9|1
1649398380000|2022-04-08 06:13:00|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|1
1649398440000|2022-04-08 06:14:00|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|1
1649398500000|2022-04-08 06:15:00|4201.3|4181.3|4199.3|4179.3|4201.3|4181.3|4199.3|4179.3|2
1649398560000|2022-04-08 06:16:00|4199.4|4179.4|4199.4|4179.4|4199.4|4179.4|4199.4|4179.4|1
1649398610000|2022-04-08 06:16:50|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|1
1649398670000|2022-04-08 06:17:50|4198.9|4178.9|4198.9|4178.9|4198.9|4178.9|4198.9|4178.9|1
1649398720000|2022-04-08 06:18:40|4198.1|4178.1|4198.1|4178.1|4198.1|4178.1|4198.1|4178.1|1
1649398780000|2022-04-08 06:19:40|4197.9|4177.9|4197.9|4177.9|4197.9|4177.9|4197.9|4177.9|1
1649398830000|2022-04-08 06:20:30|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|1
1649398890000|2022-04-08 06:21:30|4198.6|4178.6|4198.6|4178.6|4198.6|4178.6|4198.6|4178.6|1
1649399050000|2022-04-08 06:24:10|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649399100000|2022-04-08 06:25:00|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|1
1649399160000|2022-04-08 06:26:00|4195.1|4175.1|4195.1|4175.1|4195.1|4175.1|4195.1|4175.1|1
1649399210000|2022-04-08 06:26:50|4194.1|4174.1|4194.1|4174.1|4194.1|4174.1|4194.1|4174.1|1
1649399320000|2022-04-08 06:28:40|4193.9|4173.9|4193.9|4173.9|4193.9|4173.9|4193.9|4173.9|1
1649399390000|2022-04-08 06:29:50|4195.3|4175.3|4195.3|4175.3|4195.3|4175.3|4195.3|4175.3|1
1649399410000|2022-04-08 06:30:10|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|1
1649399570000|2022-04-08 06:32:50|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|1
1649399680000|2022-04-08 06:34:40|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649399740000|2022-04-08 06:35:40|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|1
1649399790000|2022-04-08 06:36:30|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649399960000|2022-04-08 06:39:20|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|1
1649400010000|2022-04-08 06:40:10|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649400070000|2022-04-08 06:41:10|4197.6|4177.6|4197.6|4177.6|4197.6|4177.6|4197.6|4177.6|1
1649400090000|2022-04-08 06:41:30|4199.6|4179.6|4199.6|4179.6|4199.6|4179.6|4199.6|4179.6|1
1649400200000|2022-04-08 06:43:20|4201.4|4181.4|4203.1|4183.1|4203.1|4183.1|4201.4|4181.4|2
1649400210000|2022-04-08 06:43:30|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|1
1649400320000|2022-04-08 06:45:20|4204.9|4184.9|4204.9|4184.9|4204.9|4184.9|4204.9|4184.9|1
1649400380000|2022-04-08 06:46:20|4204.1|4184.1|4204.1|4184.1|4204.1|4184.1|4204.1|4184.1|1
1649400430000|2022-04-08 06:47:10|4204.4|4184.4|4204.4|4184.4|4204.4|4184.4|4204.4|4184.4|1
1649400540000|2022-04-08 06:49:00|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|1
1649400600000|2022-04-08 06:50:00|4206|4186|4206|4186|4206|4186|4206|4186|1
1649400610000|2022-04-08 06:50:10|4206.5|4186.5|4206.5|4186.5|4206.5|4186.5|4206.5|4186.5|1
1649400640000|2022-04-08 06:50:40|4208.4|4188.4|4210.9|4190.9|4211.9|4191.9|4208.4|4188.4|3
1649400650000|2022-04-08 06:50:50|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|1
1649400660000|2022-04-08 06:51:00|4209.1|4189.1|4209.1|4189.1|4209.1|4189.1|4209.1|4189.1|1
1649400670000|2022-04-08 06:51:10|4207.6|4187.6|4207.6|4187.6|4207.6|4187.6|4207.6|4187.6|1
1649400700000|2022-04-08 06:51:40|4208.3|4188.3|4208.3|4188.3|4208.3|4188.3|4208.3|4188.3|1
1649400720000|2022-04-08 06:52:00|4207.1|4187.1|4207.1|4187.1|4207.1|4187.1|4207.1|4187.1|1
1649400770000|2022-04-08 06:52:50|4208.4|4188.4|4208.4|4188.4|4208.4|4188.4|4208.4|4188.4|1
1649400780000|2022-04-08 06:53:00|4207.4|4187.4|4207.4|4187.4|4207.4|4187.4|4207.4|4187.4|1
1649400840000|2022-04-08 06:54:00|4206.9|4186.9|4206.9|4186.9|4206.9|4186.9|4206.9|4186.9|1
1649400890000|2022-04-08 06:54:50|4207.4|4187.4|4207.4|4187.4|4207.4|4187.4|4207.4|4187.4|1
1649400900000|2022-04-08 06:55:00|4210.5|4190.5|4211.5|4191.5|4212.9|4192.9|4210.5|4190.5|3
1649400910000|2022-04-08 06:55:10|4210.1|4190.1|4210.1|4190.1|4210.1|4190.1|4210.1|4190.1|1
1649400920000|2022-04-08 06:55:20|4207|4188.3|4207|4188.3|4207|4188.3|4207|4188.3|1
1649400960000|2022-04-08 06:56:00|4208|4189.3|4209.9|4189.9|4209.9|4189.9|4208|4189.3|2
1649400970000|2022-04-08 06:56:10|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|1
1649401010000|2022-04-08 06:56:50|4209.3|4190.5|4207.5|4188.8|4209.3|4190.5|4207.5|4188.8|3
1649401040000|2022-04-08 06:57:20|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|1
1649401060000|2022-04-08 06:57:40|4205.8|4187|4206.3|4187.5|4206.3|4187.5|4205.8|4187|2
1649401070000|2022-04-08 06:57:50|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|4205|4186.3|3
1649401080000|2022-04-08 06:58:00|4206.3|4187.5|4204.5|4185.8|4206.3|4187.5|4204.5|4185.8|5
1649401090000|2022-04-08 06:58:10|4204|4185.3|4203.8|4185|4204.8|4186|4203.8|4185|3
1649401110000|2022-04-08 06:58:30|4203|4184.3|4204.3|4185.5|4204.5|4185.8|4203|4184.3|5
1649401120000|2022-04-08 06:58:40|4203.3|4184.5|4203|4184.3|4204.3|4185.5|4203|4184.3|3
1649401140000|2022-04-08 06:59:00|4204|4185.3|4204|4185.3|4204|4185.3|4203.3|4184.5|3
1649401150000|2022-04-08 06:59:10|4204.8|4186|4204.8|4186|4204.8|4186|4204|4185.3|3
1649401160000|2022-04-08 06:59:20|4204|4185.3|4204.8|4186|4204.8|4186|4204|4185.3|4
1649401170000|2022-04-08 06:59:30|4204|4185.3|4204|4185.3|4204|4185.3|4204|4185.3|1
1649401190000|2022-04-08 06:59:50|4205.6|4185.6|4204.3|4185.5|4206.4|4186.5|4203.3|4184.5|6
1649401200000|2022-04-08 07:00:00|4205.5|4186.8|4212.1|4192.1|4212.1|4192.1|4205.3|4186.5|8
1649401210000|2022-04-08 07:00:10|4213.4|4193.4|4213.9|4193.9|4213.9|4193.9|4213.4|4193.4|2
1649401220000|2022-04-08 07:00:20|4214.5|4195.8|4217.5|4198.8|4217.5|4198.8|4214.5|4195.8|4
1649401230000|2022-04-08 07:00:30|4219.1|4199.1|4218.3|4199.3|4219.1|4199.3|4218.3|4199.1|2
1649401240000|2022-04-08 07:00:40|4217.8|4197.8|4217.8|4197.8|4217.8|4197.8|4217.8|4197.8|1
1649401250000|2022-04-08 07:00:50|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1649401280000|2022-04-08 07:01:20|4214.5|4195.8|4216.5|4197.8|4216.5|4197.8|4214.5|4195.8|4
1649401340000|2022-04-08 07:02:20|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1649401490000|2022-04-08 07:04:50|4215.3|4196.5|4215.8|4197|4215.8|4197|4215.3|4196.5|2
1649401540000|2022-04-08 07:05:40|4216|4197.3|4216|4197.3|4216|4197.3|4216|4197.3|1
1649401560000|2022-04-08 07:06:00|4215.3|4196.5|4214.5|4195|4215.3|4196.5|4214.5|4195|2
1649401570000|2022-04-08 07:06:10|4215.5|4196.8|4213.5|4193.5|4215.5|4196.8|4213.5|4193.5|2
1649401580000|2022-04-08 07:06:20|4211.5|4192.8|4211.5|4192.8|4211.5|4192.8|4211.5|4192.8|1
1649401600000|2022-04-08 07:06:40|4213.4|4193.4|4214|4194|4214|4194|4213.4|4193.4|2
1649401610000|2022-04-08 07:06:50|4215.8|4197|4215.8|4197|4215.8|4197|4215.8|4197|1
1649401640000|2022-04-08 07:07:20|4214.9|4194.9|4213.8|4193.8|4214.9|4194.9|4213.8|4193.8|2
1649401650000|2022-04-08 07:07:30|4213.3|4193.3|4212.3|4192.5|4213.3|4193.3|4212.3|4192.5|2
1649401660000|2022-04-08 07:07:40|4210.8|4191|4210.8|4191|4210.8|4191|4210.8|4191|1
1649401670000|2022-04-08 07:07:50|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|1
1649401710000|2022-04-08 07:08:30|4210|4191.3|4210|4191.3|4210|4191.3|4210|4191.3|1
1649401720000|2022-04-08 07:08:40|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|1
1649401730000|2022-04-08 07:08:50|4208.5|4189.8|4208.5|4189.8|4208.5|4189.8|4208.5|4189.8|1
1649401780000|2022-04-08 07:09:40|4208|4189.3|4208|4189.3|4208|4189.3|4208|4189.3|1
1649401830000|2022-04-08 07:10:30|4209.5|4190.8|4212.9|4192.9|4212.9|4192.9|4209.5|4190.8|2
1649401840000|2022-04-08 07:10:40|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|1
1649401850000|2022-04-08 07:10:50|4216.9|4196.9|4216.9|4196.9|4216.9|4196.9|4216.9|4196.9|1
1649401860000|2022-04-08 07:11:00|4216.3|4196.8|4219|4199|4219|4199|4216.3|4196.8|2
1649401880000|2022-04-08 07:11:20|4219.8|4199.8|4218.3|4198.3|4220.3|4200.8|4218.3|4198.3|5
1649401900000|2022-04-08 07:11:40|4218.8|4200|4218.8|4200|4218.8|4200|4218.8|4200|1
1649401950000|2022-04-08 07:12:30|4217.9|4197.9|4218.3|4198.3|4218.3|4198.3|4217.9|4197.9|2
1649401970000|2022-04-08 07:12:50|4217|4199|4216.8|4198|4217.8|4199|4216.8|4198|3
1649402030000|2022-04-08 07:13:50|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1649402060000|2022-04-08 07:14:20|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|1
1649402080000|2022-04-08 07:14:40|4217|4198.3|4219.8|4199.8|4220.9|4200.9|4217|4198.3|3
1649402100000|2022-04-08 07:15:00|4219.1|4199.1|4218.3|4199.5|4219.1|4199.5|4218.3|4199.1|2
1649402260000|2022-04-08 07:17:40|4218.8|4200|4218.5|4199.8|4220.3|4201.5|4218|4199.3|4
1649402330000|2022-04-08 07:18:50|4219.5|4200.8|4219.5|4200.8|4219.5|4200.8|4219.5|4200.8|1
1649402370000|2022-04-08 07:19:30|4218.3|4199.5|4219.3|4199.3|4219.8|4199.8|4218.3|4199.3|3
1649402390000|2022-04-08 07:19:50|4220.3|4201.5|4222.3|4203.5|4222.3|4203.5|4220.3|4201.5|3
1649402400000|2022-04-08 07:20:00|4223|4204.3|4223|4204.3|4223|4204.3|4223|4204.3|1
1649402410000|2022-04-08 07:20:10|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|1
1649402420000|2022-04-08 07:20:20|4225.8|4205.8|4226.3|4207.5|4226.3|4207.5|4225.8|4205.8|2
1649402450000|2022-04-08 07:20:50|4227.3|4208.5|4232|4213.3|4234|4214.3|4227.3|4208.5|4
1649402460000|2022-04-08 07:21:00|4231.5|4212.8|4229|4210.3|4233.3|4214.5|4229|4210.3|6
1649402470000|2022-04-08 07:21:10|4228.3|4209.5|4230.3|4211.5|4230.3|4211.5|4228|4209.3|5
1649402480000|2022-04-08 07:21:20|4229.5|4210.8|4228.3|4209.5|4229.5|4210.8|4228.3|4209.5|4
1649402490000|2022-04-08 07:21:30|4229|4210.3|4228|4209.3|4229|4210.3|4228|4209.3|4
1649402510000|2022-04-08 07:21:50|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|1
1649402650000|2022-04-08 07:24:10|4229.9|4209.9|4235|4215|4235|4215|4229.9|4209.9|2
1649402660000|2022-04-08 07:24:20|4235.9|4215.9|4236.4|4216.4|4236.4|4216.4|4235.9|4215.9|2
1649402670000|2022-04-08 07:24:30|4236.9|4216.9|4236.9|4216.9|4236.9|4216.9|4236.9|4216.9|1
1649402680000|2022-04-08 07:24:40|4238.8|4220|4242.5|4223.8|4242.5|4223.8|4238.8|4220|4
1649402710000|2022-04-08 07:25:10|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649402720000|2022-04-08 07:25:20|4242|4223.3|4239|4219.5|4242|4223.3|4239|4219.5|2
1649402730000|2022-04-08 07:25:30|4237.5|4218.8|4239|4219|4239|4219|4237.5|4218.8|2
1649402740000|2022-04-08 07:25:40|4238.5|4218.5|4239|4219.3|4239|4219.3|4237.3|4218.5|4
1649402750000|2022-04-08 07:25:50|4238.6|4218.6|4238.8|4219.5|4238.8|4219.5|4238.6|4218.6|2
1649402760000|2022-04-08 07:26:00|4237|4218|4238.3|4218.3|4238.3|4218.3|4237|4218|2
1649402770000|2022-04-08 07:26:10|4238.8|4219.3|4238.3|4218.8|4238.8|4219.3|4238.3|4218.8|2
1649402780000|2022-04-08 07:26:20|4236.8|4217.8|4237.8|4219|4237.8|4219|4236.8|4217.8|2
1649402790000|2022-04-08 07:26:30|4236|4217.3|4237.5|4217.5|4237.5|4217.5|4236|4217.3|2
1649402800000|2022-04-08 07:26:40|4236.8|4217.8|4237.3|4218.3|4237.3|4218.3|4236.8|4217.8|2
1649402810000|2022-04-08 07:26:50|4236.8|4218|4236.8|4218|4236.8|4218|4236.8|4218|1
1649402820000|2022-04-08 07:27:00|4237.8|4219|4238.8|4220|4238.8|4220|4237.8|4219|3
1649402840000|2022-04-08 07:27:20|4238|4219.3|4238|4219.3|4238|4219.3|4238|4219.3|1
1649402850000|2022-04-08 07:27:30|4238.8|4220|4240|4221.3|4240|4221.3|4238.8|4220|3
1649402880000|2022-04-08 07:28:00|4242.4|4222.4|4242.4|4222.4|4242.4|4222.4|4242.4|4222.4|1
1649402890000|2022-04-08 07:28:10|4244.4|4224.4|4244|4224|4245|4225|4244|4224|4
1649402900000|2022-04-08 07:28:20||4225.3||4225.3||4225.3||4225.3|1
1649402950000|2022-04-08 07:29:10|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|1
1649402970000|2022-04-08 07:29:30|4242.8|4224|4242.8|4224|4242.8|4224|4242.8|4224|1
1649402980000|2022-04-08 07:29:40|4243.3|4224.5|4242.3|4223.5|4243.3|4224.5|4242.3|4223.5|2
1649402990000|2022-04-08 07:29:50|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|1
1649403040000|2022-04-08 07:30:40|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649403050000|2022-04-08 07:30:50|4241|4222.3|4240.5|4221.8|4241|4222.3|4239.5|4220.8|4
1649403060000|2022-04-08 07:31:00|4240.4|4220.4|4239|4219|4241|4221|4238.3|4218.3|6
1649403070000|2022-04-08 07:31:10|4238.5|4218.8|4238.5|4218.8|4238.5|4218.8|4238.5|4218.8|1
1649403080000|2022-04-08 07:31:20||4219.8||4219.8||4219.8||4219.8|1
1649403090000|2022-04-08 07:31:30|4239.3|4220.5|4238.3|4219.5|4239.3|4220.5|4238.3|4219.5|2
1649403130000|2022-04-08 07:32:10|4239.8|4219.8|4240.3|4220.5|4240.3|4220.5|4239.8|4219.8|2
1649403150000|2022-04-08 07:32:30|4239.8|4221|4239|4220.3|4239.8|4221|4239|4220.3|2
1649403160000|2022-04-08 07:32:40|4238.3|4219.5|4237.5|4218.8|4238.3|4219.5|4237.5|4218.8|2
1649403170000|2022-04-08 07:32:50|4236.8|4218|4238|4219.3|4238|4219.3|4235.5|4216.8|6
1649403180000|2022-04-08 07:33:00|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|1
1649403190000|2022-04-08 07:33:10|4237.8|4219|4237.8|4219|4237.8|4219|4237.8|4219|1
1649403240000|2022-04-08 07:34:00|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|1
1649403280000|2022-04-08 07:34:40|4236.5|4217.8|4237.8|4219|4237.8|4219|4236.5|4217.8|2
1649403290000|2022-04-08 07:34:50|4236.8|4218|4238|4219.3|4238.3|4219.5|4236.8|4218|4
1649403320000|2022-04-08 07:35:20|4238.8|4220|4239.5|4220.8|4239.5|4220.8|4238.8|4220|2
1649403340000|2022-04-08 07:35:40|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649403370000|2022-04-08 07:36:10|4241.9|4221.9|4244.1|4224.1|4244.1|4224.1|4241.9|4221.9|2
1649403380000|2022-04-08 07:36:20|4245|4226.3|4245|4226.3|4245|4226.3|4245|4226.3|1
1649403520000|2022-04-08 07:38:40|4244|4225.3|4243.8|4225|4244|4225.3|4243.8|4225|2
1649403540000|2022-04-08 07:39:00|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|1
1649403600000|2022-04-08 07:40:00|4243.8|4223.8|4243.8|4223.8|4243.8|4223.8|4243.8|4223.8|1
1649403610000|2022-04-08 07:40:10|4242.8|4222.8|4243.3|4223.3|4243.3|4223.3|4242.8|4222.8|2
1649403620000|2022-04-08 07:40:20|4243.6|4223.6|4244|4224.5|4244|4224.5|4243.6|4223.6|2
1649403630000|2022-04-08 07:40:30|4243.3||4243.3||4243.3||4243.3||1
1649403640000|2022-04-08 07:40:40|4244.8|4224.8|4245.5|4225.5|4245.5|4225.5|4244.8|4224.8|2
1649403650000|2022-04-08 07:40:50|4245.8|4227|4245.8|4227|4245.8|4227|4245.8|4227|1
1649403660000|2022-04-08 07:41:00|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|1
1649403680000|2022-04-08 07:41:20|4243.3|4224.5|4244.3|4225.5|4244.3|4225.5|4243.3|4224.5|2
1649403690000|2022-04-08 07:41:30|4245|4226.3|4245.5|4226.8|4245.5|4226.8|4245|4226.3|2
1649403710000|2022-04-08 07:41:50|4246.3|4227.5|4248.8|4230|4248.8|4230|4246.3|4227.5|3
1649403720000|2022-04-08 07:42:00|4247.5|4228.8|4249|4230.3|4249|4230.3|4247.5|4228.8|2
1649403770000|2022-04-08 07:42:50|4250.5|4230.5|4250.5|4230.5|4250.5|4230.5|4250.5|4230.5|1
1649403780000|2022-04-08 07:43:00|4249.3||4249.3||4249.3||4249.3||1
1649403890000|2022-04-08 07:44:50|4248.4|4228.4|4246.3|4226.3|4248.4|4228.4|4246.3|4226.3|3
1649403900000|2022-04-08 07:45:00|4246.8|4227|4248.4|4228.4|4248.4|4228.4|4246.8|4227|2
1649403910000|2022-04-08 07:45:10|4248.8|4230|4248.8|4230|4248.8|4230|4248.8|4230|1
1649403930000|2022-04-08 07:45:30|4249.8|4231|4249.8|4231|4249.8|4231|4249.8|4231|1
1649403990000|2022-04-08 07:46:30|4250|4231.3|4250|4231.3|4250|4231.3|4250|4231.3|1
1649404020000|2022-04-08 07:47:00|4250.5|4231.8|4255.3|4235.3|4255.3|4235.3|4250.5|4231.8|3
1649404030000|2022-04-08 07:47:10|4256|4236|4254.5|4235.8|4258.3|4239.5|4252.8|4234|8
1649404040000|2022-04-08 07:47:20|4255.8|4237|4260.9|4240.9|4260.9|4240.9|4255.8|4237|6
1649404060000|2022-04-08 07:47:40|4263|4244.3|4260.1|4240.1|4263|4244.3|4260.1|4240.1|6
1649404070000|2022-04-08 07:47:50|4259.5|4239.5|4258.8|4238.8|4259.5|4239.5|4258.8|4238.8|2
1649404080000|2022-04-08 07:48:00|4257.5||4257.5||4257.5||4257.5||1
1649404100000|2022-04-08 07:48:20|4256.8|4238|4256.8|4238|4256.8|4238|4256.8|4238|1
1649404150000|2022-04-08 07:49:10|4256.3|4237.5|4256.3|4237.5|4256.3|4237.5|4256.3|4237.5|1
1649404160000|2022-04-08 07:49:20|4257|4238.3|4257|4238.3|4257|4238.3|4257|4238.3|1
1649404170000|2022-04-08 07:49:30|4257.8|4239|4257.8|4239|4257.8|4239|4257.8|4239|1
1649404180000|2022-04-08 07:49:40|4258.5|4239.8|4260.1|4240.1|4260.1|4240.1|4257.8|4239|3
1649404200000|2022-04-08 07:50:00|4260.5|4241.8|4260.5|4241.8|4260.5|4241.8|4260.5|4241.8|1
1649404220000|2022-04-08 07:50:20|4259.8|4241|4259.3|4240.5|4259.8|4241|4259.3|4240.5|2
1649404230000|2022-04-08 07:50:30|4258.3|4239.5|4258.3|4239.5|4258.3|4239.5|4258.3|4239.5|1
1649404240000|2022-04-08 07:50:40|4257.5|4238.8|4257.5|4238.8|4257.5|4238.8|4257.5|4238.8|1
1649404250000|2022-04-08 07:50:50|4256.8|4238|4256.8|4238|4256.8|4238|4256.8|4238|1
1649404270000|2022-04-08 07:51:10|4255.5|4236.8|4253.8|4235|4255.5|4236.8|4253.8|4235|3
1649404300000|2022-04-08 07:51:40|4254.8|4236|4254.8|4236|4254.8|4236|4254.8|4236|1
1649404310000|2022-04-08 07:51:50|4253.5|4234.8|4253.8|4235|4254.5|4235.8|4253.5|4234.8|3
1649404320000|2022-04-08 07:52:00|4254.5|4235.8|4254.5|4235.8|4254.5|4235.8|4254.5|4235.8|1
1649404330000|2022-04-08 07:52:10|4256.4|4236.4|4258.5|4238.5|4258.5|4238.5|4256.4|4236.4|2
1649404350000|2022-04-08 07:52:30|4258.8|4240|4258.8|4240|4258.8|4240|4258.8|4240|1
1649404360000|2022-04-08 07:52:40|4259.8|4241|4262|4243.3|4262|4243.3|4259.8|4241|2
1649404400000|2022-04-08 07:53:20|4261.3|4242.5|4260|4241.3|4261.3|4242.5|4260|4241.3|2
1649404430000|2022-04-08 07:53:50|4259.3|4240.5|4259.3|4240.5|4259.3|4240.5|4259.3|4240.5|1
1649404490000|2022-04-08 07:54:50|4259|4240.3|4259|4240.3|4259|4240.3|4259|4240.3|1
1649404540000|2022-04-08 07:55:40|4259.3|4240.5|4259.3|4240.5|4259.3|4240.5|4259.3|4240.5|1
1649404650000|2022-04-08 07:57:30|4259.5|4240.8|4259.5|4240.8|4259.5|4240.8|4259.5|4240.8|1
1649404720000|2022-04-08 07:58:40|4260.3|4241.5|4268.8|4248.8|4268.8|4248.8|4260.3|4241.5|2
1649404730000|2022-04-08 07:58:50|4269.3|4250.5|4269.3|4250.5|4269.3|4250.5|4269.3|4250.5|1
1649404750000|2022-04-08 07:59:10|4268.5|4249.8|4268.5|4249.8|4268.5|4249.8|4268.5|4249.8|1
1649404760000|2022-04-08 07:59:20|4270.4|4250.4|4270|4250.3|4270.4|4250.4|4270|4250.3|2
1649404770000|2022-04-08 07:59:30||4251.3||4251.3||4251.3||4251.3|1
1649404790000|2022-04-08 07:59:50|4270.8|4252|4270.8|4252|4270.8|4252|4270.8|4252|1
1649404830000|2022-04-08 08:00:30|4270|4251.3|4269.3|4250.5|4270|4251.3|4269.3|4250.5|2
1649404840000|2022-04-08 08:00:40|4268.5|4249.8|4266.3|4246.5|4268.5|4249.8|4266.3|4246.5|3
1649404850000|2022-04-08 08:00:50|4265|4246.3|4265|4246.3|4265|4246.3|4265|4246.3|1
1649404870000|2022-04-08 08:01:10|4264|4245.3|4263.5|4244.8|4264|4245.3|4263.5|4244.8|2
1649404890000|2022-04-08 08:01:30|4262.8|4244|4262|4243.3|4262.8|4244|4262|4243.3|2
1649404910000|2022-04-08 08:01:50|4261.3|4242.5|4260.3|4241.5|4261.3|4242.5|4260.3|4241.5|2
1649404920000|2022-04-08 08:02:00|4261.3|4242.5|4261.3|4242.5|4261.3|4242.5|4261.3|4242.5|1
1649404950000|2022-04-08 08:02:30|4260.5|4241.8|4260.5|4241.8|4260.5|4241.8|4260.5|4241.8|1
1649404980000|2022-04-08 08:03:00|4261.5|4242.8|4262.3|4243.5|4262.3|4243.5|4261.5|4242.8|2
1649405000000|2022-04-08 08:03:20|4261.5|4242.8|4261|4242.3|4261.5|4242.8|4261|4242.3|2
1649405060000|2022-04-08 08:04:20|4260.8|4242|4259.8|4239.8|4260.8|4242|4259.8|4239.8|3
1649405080000|2022-04-08 08:04:40|4258.3|4239.5|4258.8|4240|4258.8|4240|4257.5|4238.8|3
1649405100000|2022-04-08 08:05:00|4257.8|4239|4257.8|4239|4257.8|4239|4257.8|4239|1
1649405130000|2022-04-08 08:05:30|4256.9|4236.9|4254.1|4234.1|4256.9|4236.9|4254.1|4234.1|3
1649405140000|2022-04-08 08:05:40|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|1
1649405150000|2022-04-08 08:05:50|4253.3|4234.5|4254.5|4235.8|4254.5|4235.8|4253.3|4234.5|2
1649405160000|2022-04-08 08:06:00|4255.5|4236.8|4258.1|4238.1|4258.1|4238.1|4255.5|4236.8|2
1649405170000|2022-04-08 08:06:10|4257.1|4237.1|4255.8|4237|4257.1|4238.3|4255.8|4237|3
1649405190000|2022-04-08 08:06:30|4255.4|4235.4|4254.4|4234.4|4255.4|4235.4|4254.4|4234.4|2
1649405200000|2022-04-08 08:06:40|4253.6|4233.6|4251.8|4233|4253.6|4233.6|4251.8|4233|3
1649405210000|2022-04-08 08:06:50|4252.8|4234|4254|4235.3|4254|4235.3|4252.8|4234|4
1649405220000|2022-04-08 08:07:00|4253.8|4233.8|4254|4235.3|4254.4|4235.3|4253.8|4233.8|4
1649405230000|2022-04-08 08:07:10|4255|4236|4254.3|4235.5|4255|4236|4254.3|4235.5|2
1649405280000|2022-04-08 08:08:00|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|1
1649405300000|2022-04-08 08:08:20|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|1
1649405320000|2022-04-08 08:08:40|4250.4|4230.4|4251|4232.3|4251|4232.3|4249.6|4229.6|3
1649405340000|2022-04-08 08:09:00|4249.3|4230.5|4251.6|4231.6|4251.6|4231.6|4249.3|4229.6|4
1649405350000|2022-04-08 08:09:10|4252.5|4232.5|4254|4234|4254.4|4234.4|4252.5|4232.5|5
1649405370000|2022-04-08 08:09:30|4255.3|4236.5|4255|4235|4255.3|4236.5|4255|4235|2
1649405380000|2022-04-08 08:09:40|4254.1|4234.1|4255.3|4236.5|4255.3|4236.5|4254.1|4234.1|3
1649405400000|2022-04-08 08:10:00|4256|4237.3|4256|4237.3|4256|4237.3|4256|4237.3|1
1649405410000|2022-04-08 08:10:10|4257.3|4238.5|4257.3|4238.5|4257.3|4238.5|4257.3|4238.5|1
1649405420000|2022-04-08 08:10:20|4256|4237.3|4256|4237.3|4256|4237.3|4256|4237.3|1
1649405430000|2022-04-08 08:10:30|4257.3|4238.5|4256.5|4237.8|4257.3|4238.5|4256.5|4237.8|2
1649405440000|2022-04-08 08:10:40|4255|4236.3|4254.3|4235.5|4255|4236.3|4254.3|4235.5|2
1649405450000|2022-04-08 08:10:50|4255|4236.3|4255|4236.3|4255|4236.3|4255|4236.3|1
1649405490000|2022-04-08 08:11:30|4254.4|4234.4|4254.8|4234.8|4254.8|4234.8|4254.4|4234.4|2
1649405500000|2022-04-08 08:11:40|4255.8|4235.8|4256.8|4237.8|4256.8|4237.8|4255.8|4235.8|3
1649405510000|2022-04-08 08:11:50|4258.5|4238|4259.3|4240.5|4260.5|4241.8|4257.8|4238|8
1649405520000|2022-04-08 08:12:00|4260|4241.3|4262|4243.3|4262|4243.3|4260|4241.3|2
1649405530000|2022-04-08 08:12:10|4262.5|4243.8|4262.5|4243.8|4262.5|4243.8|4262.5|4243.8|1
1649405540000|2022-04-08 08:12:20|4261.5|4242.8|4261.5|4242.8|4261.5|4242.8|4261.5|4242.8|1
1649405550000|2022-04-08 08:12:30|4260.8|4242|4259.1|4239.1|4260.8|4242|4259.1|4239.1|3
1649405560000|2022-04-08 08:12:40|4257.8|4237.8|4257.1|4237.1|4258|4238|4256.5|4236.8|4
1649405570000|2022-04-08 08:12:50|4256.3|4236.8|4256.8|4238|4257.3|4238|4256.3|4236.8|4
1649405600000|2022-04-08 08:13:20|4256.3|4237.5|4256.5|4237.8|4257.5|4238.8|4256.3|4237.5|3
1649405630000|2022-04-08 08:13:50|4256|4237.3|4256|4237.3|4256|4237.3|4256|4237.3|1
1649405640000|2022-04-08 08:14:00|4256.8|4238|4256.8|4238|4256.8|4238|4256.8|4238|1
1649405670000|2022-04-08 08:14:30|4256|4237.3|4256|4237.3|4256|4237.3|4256|4237.3|1
1649405680000|2022-04-08 08:14:40|4255.3|4236.5|4255.3|4236.5|4255.3|4236.5|4255.3|4236.5|1
1649405690000|2022-04-08 08:14:50|4254|4235.3|4254|4235.3|4254|4235.3|4254|4235.3|1
1649405700000|2022-04-08 08:15:00|4252.5|4233.8|4253.3|4234.5|4253.3|4234.5|4252.5|4233.8|2
1649405710000|2022-04-08 08:15:10|4254.8|4236|4254.8|4236|4256|4237.3|4254.8|4236|3
1649405720000|2022-04-08 08:15:20|4253.8|4235|4253.3|4234.5|4253.8|4235|4252.8|4234|3
1649405730000|2022-04-08 08:15:30|4252.8|4234|4253.8|4235|4253.8|4235|4252.8|4234|2
1649405740000|2022-04-08 08:15:40|4255.5|4236.8|4255.5|4236.8|4255.5|4236.8|4254.3|4235.5|3
1649405750000|2022-04-08 08:15:50|4253.8|4235|4252.8|4234|4253.8|4235|4252.8|4234|2
1649405800000|2022-04-08 08:16:40|4253.5|4234.8|4254.3|4235.5|4254.3|4235.5|4253.5|4234.8|2
1649405830000|2022-04-08 08:17:10|4253.3|4234.5|4252.5|4233.8|4253.3|4234.5|4252.5|4233.8|2
1649405860000|2022-04-08 08:17:40|4251.8|4233|4251.8|4233|4251.8|4233|4251.8|4233|1
1649405890000|2022-04-08 08:18:10|4251|4232.3|4251.8|4233|4251.8|4233|4251|4232.3|2
1649405900000|2022-04-08 08:18:20|4251|4232.3|4251.8|4233|4251.8|4233|4251|4232.3|2
1649405930000|2022-04-08 08:18:50|4251.5|4232.8|4250.8|4232|4251.5|4232.8|4250.8|4232|2
1649406000000|2022-04-08 08:20:00|4251.3|4232.5|4256.5|4237.8|4256.5|4237.8|4251.3|4232.5|5
1649406010000|2022-04-08 08:20:10|4258|4238.5|4256.5|4236.5|4258|4238.5|4255.9|4235.9|4
1649406020000|2022-04-08 08:20:20|4257.1|4237.1|4256.3|4236.3|4257.1|4237.1|4255.6|4235.6|6
1649406040000|2022-04-08 08:20:40|4255.9|4235.9|4256|4237.3|4256|4237.3|4255.9|4235.9|2
1649406050000|2022-04-08 08:20:50|4255.5|4236.8|4253.5|4234.8|4255.5|4236.8|4253.5|4234.8|2
1649406080000|2022-04-08 08:21:20|4252.8|4234|4252.8|4234|4252.8|4234|4252.8|4234|1
1649406140000|2022-04-08 08:22:20|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|1
1649406160000|2022-04-08 08:22:40|4252|4233.3|4252|4233.3|4252|4233.3|4252|4233.3|1
1649406210000|2022-04-08 08:23:30|4251.8|4233|4251.8|4233|4251.8|4233|4251.8|4233|1
1649406230000|2022-04-08 08:23:50|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|1
1649406240000|2022-04-08 08:24:00|4251.8|4233|4251.8|4233|4251.8|4233|4251.8|4233|1
1649406290000|2022-04-08 08:24:50|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|1
1649406460000|2022-04-08 08:27:40|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|1
1649406510000|2022-04-08 08:28:30|4250.3|4231.5|4249.9|4229.9|4250.3|4231.5|4249.5|4229.9|3
1649406520000|2022-04-08 08:28:40|4250.8|4232|4250|4231.3|4250.8|4232|4250|4231.3|2
1649406540000|2022-04-08 08:29:00|4249.3|4229.3|4247.5|4227.5|4249.3|4229.3|4247.5|4227.5|2
1649406550000|2022-04-08 08:29:10|4245|4226.3|4245|4226.3|4245|4226.3|4245|4226.3|1
1649406560000|2022-04-08 08:29:20|4244|4225.3|4243.8|4225|4244|4225.3|4243.8|4225|2
1649406570000|2022-04-08 08:29:30|4245|4226.3|4245|4226.3|4245|4226.3|4245|4226.3|1
1649406590000|2022-04-08 08:29:50|4243.5|4224.8|4245|4226.3|4245|4226.3|4243.5|4224.8|2
1649406610000|2022-04-08 08:30:10|4245.5|4226.8|4245.5|4226.8|4245.5|4226.8|4245.5|4226.8|1
1649406690000|2022-04-08 08:31:30|4246|4227.3|4246|4227.3|4246|4227.3|4246|4227.3|1
1649406700000|2022-04-08 08:31:40|4244.8|4226|4244.8|4226|4244.8|4226|4244.8|4226|1
1649406780000|2022-04-08 08:33:00|4245.8|4227|4250|4230|4250|4230|4245.8|4227|2
1649406790000|2022-04-08 08:33:10|4250.8|4232|4250.8|4232|4250.8|4232|4250.8|4232|1
1649406820000|2022-04-08 08:33:40|4251.5|4232.8|4254.3|4234.3|4254.3|4234.3|4251.5|4232.8|2
1649406830000|2022-04-08 08:33:50|4254.5|4235.8|4254.5|4235.8|4254.5|4235.8|4254.5|4235.8|1
1649406850000|2022-04-08 08:34:10|4254|4235.3|4252.4|4232.4|4254|4235.3|4252.4|4232.4|2
1649406860000|2022-04-08 08:34:20|4253|4233|4253.8|4234.3|4253.8|4234.3|4253|4233|3
1649406870000|2022-04-08 08:34:30|4254|4235.3|4254|4235.3|4254|4235.3|4254|4235.3|1
1649406890000|2022-04-08 08:34:50|4253|4234.3|4252.3|4233.5|4253|4234.3|4252.3|4233.5|2
1649407000000|2022-04-08 08:36:40|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|1
1649407040000|2022-04-08 08:37:20|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|1
1649407080000|2022-04-08 08:38:00|4253.3|4234.5|4253.3|4234.5|4253.3|4234.5|4253.3|4234.5|1
1649407100000|2022-04-08 08:38:20|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|1
1649407240000|2022-04-08 08:40:40|4251.8|4233|4251.8|4233|4251.8|4233|4251.8|4233|1
1649407250000|2022-04-08 08:40:50|4251.6|4231.6|4251.9|4231.9|4251.9|4231.9|4251.6|4231.6|2
1649407260000|2022-04-08 08:41:00|4250.5|4230.5|4250.5|4230.5|4250.5|4230.5|4250.5|4230.5|1
1649407270000|2022-04-08 08:41:10|4251.1|4231.1|4251.1|4231.1|4251.1|4231.1|4251.1|4231.1|1
1649407280000|2022-04-08 08:41:20|4252.5|4232.5|4253.3|4234.5|4253.3|4234.5|4252.5|4232.5|2
1649407290000|2022-04-08 08:41:30|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|1
1649407320000|2022-04-08 08:42:00|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|1
1649407340000|2022-04-08 08:42:20|4252.6|4232.6|4253.3|4233.3|4253.3|4233.3|4252.6|4232.6|2
1649407350000|2022-04-08 08:42:30|4252.3|4233|4252.5|4233.8|4252.5|4233.8|4251|4232.3|3
1649407410000|2022-04-08 08:43:30|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|1
1649407460000|2022-04-08 08:44:20|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|1
1649407490000|2022-04-08 08:44:50|4253.3|4234.5|4252.8|4234|4253.3|4234.5|4252.8|4234|2
1649407540000|2022-04-08 08:45:40|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|1
1649407600000|2022-04-08 08:46:40|4252|4233.3|4252|4233.3|4252|4233.3|4252|4233.3|1
1649407710000|2022-04-08 08:48:30|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|1
1649407780000|2022-04-08 08:49:40|4250.8|4232|4250.8|4232|4250.8|4232|4250.8|4232|1
1649407830000|2022-04-08 08:50:30|4250.5|4231.8|4252.3|4233.5|4252.3|4233.5|4250.5|4231.8|3
1649407840000|2022-04-08 08:50:40|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|1
1649407890000|2022-04-08 08:51:30|4251|4232.3|4251|4232.3|4251|4232.3|4251|4232.3|1
1649408110000|2022-04-08 08:55:10|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|1
1649408170000|2022-04-08 08:56:10|4251|4232.3|4251|4232.3|4251|4232.3|4251|4232.3|1
1649408280000|2022-04-08 08:58:00|4250.5|4231.8|4250.5|4231.8|4250.5|4231.8|4250.5|4231.8|1
1649408390000|2022-04-08 08:59:50|4250|4231.3|4250|4231.3|4250|4231.3|4250|4231.3|1
1649408400000|2022-04-08 09:00:00|4249.6|4229.6|4248.3|4229.5|4249.6|4229.6|4248.3|4229.5|2
1649408420000|2022-04-08 09:00:20|4247.5|4228.8|4247.5|4228.8|4247.5|4228.8|4247.5|4228.8|1
1649408530000|2022-04-08 09:02:10|4246.8|4228|4246|4227.3|4246.8|4228|4246|4227.3|2
1649408570000|2022-04-08 09:02:50|4247.3|4228.5|4247.3|4228.5|4247.3|4228.5|4247.3|4228.5|1
1649408650000|2022-04-08 09:04:10|4247|4227|4245.3|4226|4247|4227|4245.3|4226|2
1649408660000|2022-04-08 09:04:20|4244.3|4225.5|4244.3|4225.5|4244.3|4225.5|4244.3|4225.5|1
1649408680000|2022-04-08 09:04:40|4244.8|4226|4244|4225.3|4244.8|4226|4244|4225.3|2
1649408700000|2022-04-08 09:05:00|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|1
1649408760000|2022-04-08 09:06:00|4243.8|4225|4243.8|4225|4243.8|4225|4243.8|4225|1
1649408810000|2022-04-08 09:06:50|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|1
1649408870000|2022-04-08 09:07:50|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|1
1649408980000|2022-04-08 09:09:40|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|1
1649409090000|2022-04-08 09:11:30|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649409250000|2022-04-08 09:14:10|4242.8|4224|4242.8|4224|4242.8|4224|4242.8|4224|1
1649409530000|2022-04-08 09:18:50|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|1
1649409580000|2022-04-08 09:19:40|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|1
1649409640000|2022-04-08 09:20:40|4243.8|4225|4243.8|4225|4243.8|4225|4243.8|4225|1
1649409800000|2022-04-08 09:23:20|4244|4225.3|4244|4225.3|4244|4225.3|4244|4225.3|1
1649409850000|2022-04-08 09:24:10|4245.8|4227|4246.8|4228|4246.8|4228|4245.8|4227|2
1649409860000|2022-04-08 09:24:20|4246|4227.3|4247.3|4228.5|4247.3|4228.5|4246|4227.3|2
1649409870000|2022-04-08 09:24:30|4246.5|4227.8|4245.8|4227|4246.5|4227.8|4245.8|4227|2
1649409880000|2022-04-08 09:24:40|4245|4226.3|4245|4226.3|4245|4226.3|4245|4226.3|1
1649409930000|2022-04-08 09:25:30|4246.3|4227.5|4246.3|4227.5|4246.3|4227.5|4246.3|4227.5|1
1649409950000|2022-04-08 09:25:50|4247.5|4228.8|4247.5|4228.8|4247.5|4228.8|4247.5|4228.8|1
1649410000000|2022-04-08 09:26:40|4247.3|4228.5|4247.3|4228.5|4247.3|4228.5|4247.3|4228.5|1
1649410050000|2022-04-08 09:27:30|4246|4227.3|4247|4228.3|4247|4228.3|4246|4227.3|2
1649410180000|2022-04-08 09:29:40|4245.8|4227|4245.8|4227|4245.8|4227|4245.8|4227|1
1649410200000|2022-04-08 09:30:00|4244.8|4226|4244.8|4226|4244.8|4226|4244.8|4226|1
1649410270000|2022-04-08 09:31:10|4244|4225.3|4244|4225.3|4244|4225.3|4244|4225.3|1
1649410320000|2022-04-08 09:32:00|4243.8|4225|4243.8|4225|4243.8|4225|4243.8|4225|1
1649410450000|2022-04-08 09:34:10|4243.3|4224.5|4242.3|4223.5|4243.3|4224.5|4242.3|4223.5|2
1649410490000|2022-04-08 09:34:50|4241.5|4222.8|4240.5|4220.5|4241.5|4222.8|4240.5|4220.5|3
1649410500000|2022-04-08 09:35:00||4220.8||4220.8||4220.8||4220.8|1
1649410510000|2022-04-08 09:35:10|4239.5|4219.8|4239.8|4221|4239.8|4221|4238.5|4219.8|6
1649410540000|2022-04-08 09:35:40|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|1
1649410550000|2022-04-08 09:35:50|4238.3|4219.5|4238.8|4220|4238.8|4220|4238.3|4219.5|2
1649410570000|2022-04-08 09:36:10|4240|4221.3|4241.3|4222.5|4241.3|4222.5|4240|4221.3|2
1649410580000|2022-04-08 09:36:20|4239.8|4221|4239.8|4221|4239.8|4221|4239.8|4221|1
1649410600000|2022-04-08 09:36:40|4238.8|4220|4238.8|4220|4238.8|4220|4238.8|4220|1
1649410610000|2022-04-08 09:36:50|4238.6|4218.6|4239|4220.3|4239|4220.3|4238.5|4218.6|3
1649410620000|2022-04-08 09:37:00|4239.8|4221|4241.8|4223|4241.8|4223|4239.8|4221|2
1649410630000|2022-04-08 09:37:10|4240|4221.3|4239.5|4220.3|4240|4221.3|4239.3|4219.3|4
1649410650000|2022-04-08 09:37:30|4238.9|4218.9|4238.8|4220|4238.9|4220|4238.8|4218.9|2
1649410670000|2022-04-08 09:37:50|4240|4221.3|4240.8|4222|4241.5|4222.8|4240|4221.3|3
1649410680000|2022-04-08 09:38:00|4239.3|4220.5|4239|4219.3|4239.3|4220.5|4239|4219.3|2
1649410700000|2022-04-08 09:38:20|4238||4238||4238||4238||1
1649410710000|2022-04-08 09:38:30|4239.6|4219.6|4240.5|4220.8|4240.5|4220.8|4239.6|4219.6|2
1649410720000|2022-04-08 09:38:40|4240.8|4221.8|4240.8|4221.8|4240.8|4221.8|4240.8|4221.8|1
1649410730000|2022-04-08 09:38:50|4240.3|4221.5|4238|4219.3|4240.3|4221.5|4238|4219.3|2
1649410770000|2022-04-08 09:39:30|4239.6|4219.6|4241|4222|4241|4222|4239.6|4219.6|2
1649410780000|2022-04-08 09:39:40|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649410790000|2022-04-08 09:39:50|4241.6|4221.6|4241.6|4221.6|4241.6|4221.6|4241.6|4221.6|1
1649410800000|2022-04-08 09:40:00|4241|4221.3|4239.8|4221|4241|4221.3|4239.8|4221|2
1649410830000|2022-04-08 09:40:30|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|1
1649410870000|2022-04-08 09:41:10|4241|4222.3|4241|4222.3|4241|4222.3|4241|4222.3|1
1649410880000|2022-04-08 09:41:20|4242.3|4223.5|4242.5|4223.8|4242.5|4223.8|4242.3|4223.5|2
1649410910000|2022-04-08 09:41:50|4244.3|4225.5|4244.3|4225.5|4244.3|4225.5|4244.3|4225.5|1
1649410920000|2022-04-08 09:42:00|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|1
1649410930000|2022-04-08 09:42:10|4242.8|4224|4242.8|4224|4242.8|4224|4242.8|4224|1
1649410980000|2022-04-08 09:43:00|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649411000000|2022-04-08 09:43:20|4241.5|4222.8|4240|4221.3|4241.5|4222.8|4240|4221.3|2
1649411010000|2022-04-08 09:43:30|4240.8|4222|4241.5|4222.8|4241.5|4222.8|4240.8|4222|2
1649411040000|2022-04-08 09:44:00|4240.8|4222|4240.8|4222|4240.8|4222|4240.8|4222|1
1649411050000|2022-04-08 09:44:10|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649411110000|2022-04-08 09:45:10|4239.5|4220.8|4239.5|4220.8|4239.5|4220.8|4239.5|4220.8|1
1649411210000|2022-04-08 09:46:50|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|1
1649411260000|2022-04-08 09:47:40|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|1
1649411370000|2022-04-08 09:49:30|4241|4222.3|4241|4222.3|4241|4222.3|4241|4222.3|1
1649411400000|2022-04-08 09:50:00|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649411540000|2022-04-08 09:52:20|4240.8|4222|4240.8|4222|4240.8|4222|4240.8|4222|1
1649411550000|2022-04-08 09:52:30|4242|4223.3|4242.8|4224|4242.8|4224|4242|4223.3|2
1649411560000|2022-04-08 09:52:40|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649411670000|2022-04-08 09:54:30|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|1
1649411840000|2022-04-08 09:57:20|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649411880000|2022-04-08 09:58:00|4242.8|4224|4242.8|4224|4242.8|4224|4242.8|4224|1
1649411990000|2022-04-08 09:59:50|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|1
1649412040000|2022-04-08 10:00:40|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649412090000|2022-04-08 10:01:30|4243.4|4223.4|4243.4|4223.4|4243.4|4223.4|4243.4|4223.4|1
1649412110000|2022-04-08 10:01:50|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|1
1649412160000|2022-04-08 10:02:40|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649412230000|2022-04-08 10:03:50|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|1
1649412440000|2022-04-08 10:07:20|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649412460000|2022-04-08 10:07:40|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|1
1649412480000|2022-04-08 10:08:00|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649412520000|2022-04-08 10:08:40|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|1
1649412570000|2022-04-08 10:09:30|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|1
1649412680000|2022-04-08 10:11:20|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649413000000|2022-04-08 10:16:40|4237|4228.3|4237|4228.3|4237|4228.3|4237|4228.3|1
1649413230000|2022-04-08 10:20:30|4239|4226.5|4239|4226.5|4239|4226.5|4239|4226.5|1
1649413240000|2022-04-08 10:20:40|4237|4228.3|4237|4228.3|4237|4228.3|4237|4228.3|1
1649413580000|2022-04-08 10:26:20|4238.3|4229.5|4238.8|4230|4238.8|4230|4238.3|4229.5|2
1649413590000|2022-04-08 10:26:30|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|1
1649413600000|2022-04-08 10:26:40|4237.8|4229|4237.8|4229|4237.8|4229|4237.8|4229|1
1649413650000|2022-04-08 10:27:30|4237.5|4228.8|4237.5|4228.8|4237.5|4228.8|4237.5|4228.8|1
1649413840000|2022-04-08 10:30:40|4236.8|4228|4236.8|4228|4236.8|4228|4236.8|4228|1
1649414100000|2022-04-08 10:35:00|4237.5|4228.8|4239.3|4230.5|4239.3|4230.5|4237.5|4228.8|2
1649414120000|2022-04-08 10:35:20|4240.3|4231.5|4240.3|4231.5|4240.3|4231.5|4240.3|4231.5|1
1649414190000|2022-04-08 10:36:30|4242|4231.3|4241.8|4233|4242|4233|4241.8|4231.3|2
1649414220000|2022-04-08 10:37:00|4243.3|4232.8|4242.5|4233.8|4243.3|4233.8|4242.5|4232.8|2
1649414440000|2022-04-08 10:40:40|4241.8|4233|4238.5|4229.8|4241.8|4233|4238.5|4229.8|4
1649414460000|2022-04-08 10:41:00|4241.8|4229.5|4241.8|4229.5|4241.8|4229.5|4241.8|4229.5|1
1649414480000|2022-04-08 10:41:20||4233||4231.5||4233||4231.3|3
1649414500000|2022-04-08 10:41:40|4239.8|4229.5|4238.5|4229.8|4239.8|4229.8|4238.5|4229.5|2
1649414510000|2022-04-08 10:41:50|4238.3|4229.5|4238.3|4229.5|4238.3|4229.5|4238.3|4229.5|1
1649414570000|2022-04-08 10:42:50|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|1
1649414580000|2022-04-08 10:43:00|4238.8|4230|4238.8|4230|4238.8|4230|4238.8|4230|1
1649414590000|2022-04-08 10:43:10|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|1
1649414640000|2022-04-08 10:44:00|4238.3|4229.5|4238.3|4229.5|4238.3|4229.5|4238.3|4229.5|1
1649414650000|2022-04-08 10:44:10|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|1
1649414720000|2022-04-08 10:45:20|4238.8|4230|4238.3|4229.5|4238.8|4230|4238.3|4229.5|2
1649414740000|2022-04-08 10:45:40|4238.8|4230|4238|4229.3|4238.8|4230|4238|4229.3|3
1649414800000|2022-04-08 10:46:40|4237.8|4229|4237.8|4229|4237.8|4229|4237.8|4229|1
1649415190000|2022-04-08 10:53:10|4238|4229.3|4238|4229.3|4238|4229.3|4238|4229.3|1
1649415320000|2022-04-08 10:55:20|4239.5|4230.8|4241.5|4232.8|4241.5|4232.8|4239.5|4230.8|3
1649415460000|2022-04-08 10:57:40|4242.8|4234|4242.5|4233.8|4243.5|4234.8|4242.5|4233.8|3
1649415470000|2022-04-08 10:57:50|4242|4233.3|4242|4233.3|4242|4233.3|4242|4233.3|1
1649415520000|2022-04-08 10:58:40|4241|4232.3|4240.5|4231.8|4241|4232.3|4240.5|4231.8|2
1649415570000|2022-04-08 10:59:30|4240.3|4231.5|4240.3|4231.5|4240.3|4231.5|4240.3|4231.5|1
1649415670000|2022-04-08 11:01:10|4240.8|4232|4240.8|4232|4240.8|4232|4240.8|4232|1
1649415770000|2022-04-08 11:02:50|4240|4231.3|4240|4231.3|4240|4231.3|4240|4231.3|1
1649416090000|2022-04-08 11:08:10|4241.5|4232.8|4241.3|4232.5|4241.5|4232.8|4241.3|4232.5|2
1649416100000|2022-04-08 11:08:20|4241.8|4233|4242|4233.3|4242|4233.3|4241.8|4233|2
1649416150000|2022-04-08 11:09:10|4241.8|4233|4241.8|4233|4241.8|4233|4241.8|4233|1
1649416180000|2022-04-08 11:09:40|4241.5|4232.8|4239.8|4231|4241.5|4232.8|4238.8|4230|9
1649416220000|2022-04-08 11:10:20|4240.8|4232|4239.5|4230.8|4240.8|4232|4239.5|4230.8|4
1649416250000|2022-04-08 11:10:50|4239.3|4230.5|4239|4230.3|4239.3|4230.5|4239|4230.3|2
1649416260000|2022-04-08 11:11:00|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|1
1649416270000|2022-04-08 11:11:10|4238.8|4230|4238.3|4229.5|4238.8|4230|4238.3|4229.5|2
1649416370000|2022-04-08 11:12:50|4239.8|4231|4242|4233.3|4242|4233.3|4239.8|4231|2
1649416420000|2022-04-08 11:13:40|4241.5|4232.8|4241.5|4232.8|4241.5|4232.8|4241.5|4232.8|1
1649416460000|2022-04-08 11:14:20|4241.3|4232.5|4241.5|4232.8|4241.5|4232.8|4241.3|4232.5|2
1649416470000|2022-04-08 11:14:30|4241|4232.3|4241|4232.3|4241|4232.3|4241|4232.3|1
1649416480000|2022-04-08 11:14:40|4239.5|4230.8|4239.5|4230.8|4239.5|4230.8|4239.5|4230.8|1
1649416560000|2022-04-08 11:16:00|4239.8|4231|4240.8|4231.3|4240.8|4231.3|4239.8|4231|2
1649416580000|2022-04-08 11:16:20|4240.5|4231.8|4240.5|4231.8|4240.5|4231.8|4240.5|4231.8|1
1649416630000|2022-04-08 11:17:10|4240.8|4232|4240.8|4232|4240.8|4232|4240.8|4232|1
1649416670000|2022-04-08 11:17:50|4241.3|4232.5|4241.5|4232.8|4241.5|4232.8|4241.3|4232.5|2
1649416740000|2022-04-08 11:19:00|4241.3|4232.5|4241|4232.3|4241.3|4232.5|4241|4232.3|2
1649416750000|2022-04-08 11:19:10|4240.5|4231.8|4240.3|4231.5|4240.5|4231.8|4240.3|4231.5|2
1649416780000|2022-04-08 11:19:40|4239.5|4230.8|4239|4230.3|4239.5|4230.8|4239|4230.3|2
1649416830000|2022-04-08 11:20:30|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|1
1649416850000|2022-04-08 11:20:50|4239|4230.3|4239|4230.3|4239|4230.3|4239|4230.3|1
1649416860000|2022-04-08 11:21:00|4238|4229.3|4237.8|4229|4238|4229.3|4237.8|4229|2
1649416880000|2022-04-08 11:21:20|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|1
1649416940000|2022-04-08 11:22:20|4238.8|4230|4238.8|4230|4238.8|4230|4238.8|4230|1
1649416950000|2022-04-08 11:22:30|4238.5|4229.8|4238|4229.3|4238.5|4229.8|4238|4229.3|2
1649416960000|2022-04-08 11:22:40|4239|4230.3|4239|4230.3|4239|4230.3|4239|4230.3|1
1649417010000|2022-04-08 11:23:30|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|1
1649417090000|2022-04-08 11:24:50|4239.5|4230.8|4239.5|4230.8|4239.5|4230.8|4239.5|4230.8|1
1649417100000|2022-04-08 11:25:00|4240|4231.3|4241|4232.3|4241|4232.3|4240|4231.3|2
1649417130000|2022-04-08 11:25:30|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|1
1649417150000|2022-04-08 11:25:50|4242|4233.3|4242|4233.3|4242|4233.3|4242|4233.3|1
1649417170000|2022-04-08 11:26:10|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|1
1649417200000|2022-04-08 11:26:40|4241.8|4233|4241.8|4233|4241.8|4233|4241.8|4233|1
1649417310000|2022-04-08 11:28:30|4242|4233.3|4242|4233.3|4242|4233.3|4242|4233.3|1
1649417320000|2022-04-08 11:28:40|4242.8|4234|4243.3|4234.5|4243.3|4234.5|4242.8|4234|2
1649417340000|2022-04-08 11:29:00|4242.5|4233.8|4241.5|4232.8|4242.5|4233.8|4241.5|4232.8|2
1649417350000|2022-04-08 11:29:10|4242.3|4233.5|4243|4234.3|4243|4234.3|4242.3|4233.5|2
1649417360000|2022-04-08 11:29:20|4242.3|4233.5|4242.8|4234|4244|4235.3|4242.3|4233.5|3
1649417380000|2022-04-08 11:29:40|4242.3|4233.5|4242|4233.3|4242.3|4233.5|4242|4233.3|2
1649417440000|2022-04-08 11:30:40|4241.5|4232.8|4243.5|4234.8|4243.5|4234.8|4241.5|4232.8|4
1649417450000|2022-04-08 11:30:50|4242.5|4233.8|4242.5|4233.8|4242.5|4233.8|4242.5|4233.8|1
1649417470000|2022-04-08 11:31:10|4243|4234.3|4243|4234.3|4243|4234.3|4243|4234.3|1
1649417500000|2022-04-08 11:31:40|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|1
1649417520000|2022-04-08 11:32:00|4243|4234.3|4243|4234.3|4243|4234.3|4243|4234.3|1
1649417530000|2022-04-08 11:32:10|4244|4235.3|4246.8|4235.3|4246.8|4235.3|4244|4235.3|2
1649417540000|2022-04-08 11:32:20|4246.5|4235.5|4246.5|4235.5|4246.5|4235.5|4246.5|4235.5|1
1649417550000|2022-04-08 11:32:30||4237.8||4237.8||4237.8||4237.8|1
1649417570000|2022-04-08 11:32:50|4246.3|4237.5|4246.3|4237.5|4246.3|4237.5|4246.3|4237.5|1
1649417630000|2022-04-08 11:33:50|4245.8|4237|4245.8|4237|4245.8|4237|4245.8|4237|1
1649417670000|2022-04-08 11:34:30|4246.3|4237.5|4246|4237.3|4246.3|4237.5|4246|4237.3|2
1649417700000|2022-04-08 11:35:00|4245.5|4236.8|4244|4235.3|4245.5|4236.8|4244|4235.3|3
1649417710000|2022-04-08 11:35:10|4243|4234.3|4241.8|4233|4243|4234.3|4241.8|4233|4
1649417720000|2022-04-08 11:35:20|4242|4233.3|4241.5|4232.8|4242.3|4233.5|4241.3|4232.5|4
1649417750000|2022-04-08 11:35:50|4242.5|4233.8|4242.5|4233.8|4242.5|4233.8|4242.5|4233.8|1
1649417770000|2022-04-08 11:36:10|4241.3|4232.5|4242.3|4233.5|4242.3|4233.5|4241.3|4232.5|2
1649417780000|2022-04-08 11:36:20|4241.8|4233|4240.5|4231.5|4241.8|4233|4240.5|4231.5|5
1649417800000|2022-04-08 11:36:40|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|1
1649417810000|2022-04-08 11:36:50|4241.8|4233|4241|4232.3|4241.8|4233|4241|4232.3|2
1649417820000|2022-04-08 11:37:00|4243|4233|4243|4233.5|4243.3|4233.5|4242.5|4233|4
1649417830000|2022-04-08 11:37:10|4242.8||4242.8||4242.8||4242.8||1
1649417840000|2022-04-08 11:37:20||4234||4234||4234||4234|1
1649417880000|2022-04-08 11:38:00|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|1
1649417890000|2022-04-08 11:38:10|4241.8|4233|4241.8|4233|4241.8|4233|4241.8|4233|1
1649417900000|2022-04-08 11:38:20|4242.3|4233.5|4242.8|4234|4242.8|4234|4241.8|4233|4
1649417910000|2022-04-08 11:38:30|4243.3|4234.5|4241.5|4232.8|4243.3|4234.5|4241.5|4232.8|4
1649417930000|2022-04-08 11:38:50|4241|4232.3|4241|4232.3|4241|4232.3|4241|4232.3|1
1649417940000|2022-04-08 11:39:00|4241.5|4232.8|4241.8|4233|4241.8|4233|4241.5|4232.8|2
1649417950000|2022-04-08 11:39:10|4242.5|4233.8|4243.3|4234.5|4243.3|4234.5|4242.5|4233.8|3
1649418000000|2022-04-08 11:40:00|4243.5|4234.8|4243.5|4234.8|4243.5|4234.8|4243.5|4234.8|1
1649418010000|2022-04-08 11:40:10|4243.8|4235|4243.8|4235|4243.8|4235|4243.8|4235|1
1649418040000|2022-04-08 11:40:40|4243.5|4234.8|4243.5|4234.8|4243.5|4234.8|4243.5|4234.8|1
1649418060000|2022-04-08 11:41:00|4243.3|4234.5|4243.3|4234.5|4243.3|4234.5|4243.3|4234.5|1
1649418070000|2022-04-08 11:41:10|4244.5|4235.8|4243.3|4234.5|4244.5|4235.8|4243.3|4234.5|2
1649418090000|2022-04-08 11:41:30|4242.8|4234|4243.8|4235|4243.8|4235|4242.8|4234|3
1649418120000|2022-04-08 11:42:00|4244|4235.3|4244|4235.3|4244|4235.3|4244|4235.3|1
1649418160000|2022-04-08 11:42:40|4243.8|4235|4243.8|4235|4243.8|4235|4243.8|4235|1
1649418180000|2022-04-08 11:43:00|4244|4235.3|4243.5|4234.8|4244|4235.3|4243.3|4234.5|3
1649418220000|2022-04-08 11:43:40|4244.3|4235.5|4244|4235.3|4244.3|4235.5|4244|4235.3|2
1649418270000|2022-04-08 11:44:30|4245.5|4236.8|4245.5|4234.8|4245.5|4236.8|4245.5|4234.8|2
1649418290000|2022-04-08 11:44:50|4243.5||4243.5||4243.5||4243.5||1
1649418310000|2022-04-08 11:45:10|4245.5|4235.3|4245.8|4235.3|4245.8|4235.3|4245.5|4235.3|2
1649418320000|2022-04-08 11:45:20|4245|4235.8|4246|4236.5|4246|4236.5|4245|4235.8|3
1649418330000|2022-04-08 11:45:30|4245.8|4237|4245.8|4237|4245.8|4237|4245.8|4237|1
1649418360000|2022-04-08 11:46:00|4245.5|4236.8|4245.5|4236.8|4245.5|4236.8|4245.5|4236.8|1
1649418390000|2022-04-08 11:46:30|4245|4236.3|4243.8|4234|4245|4236.3|4242.8|4234|3
1649418410000|2022-04-08 11:46:50|4244|4235.3|4243.5|4234.8|4244|4235.3|4243.5|4234.8|2
1649418460000|2022-04-08 11:47:40|4242.8|4234|4244.3|4234.3|4244.3|4235.5|4242.5|4233.8|6
1649418480000|2022-04-08 11:48:00||4235.5||4235.5||4235.5||4235.5|1
1649418510000|2022-04-08 11:48:30|4244|4235.3|4244|4235.3|4244|4235.3|4244|4235.3|1
1649418550000|2022-04-08 11:49:10|4243.3|4234.5|4242.3|4233.5|4243.3|4234.5|4242.3|4233.5|3
1649418590000|2022-04-08 11:49:50|4241.8|4233|4241.8|4233|4241.8|4233|4241.5|4232.8|3
1649418610000|2022-04-08 11:50:10|4240.5|4231.8|4241.8|4233|4241.8|4233|4240.5|4231.8|2
1649418620000|2022-04-08 11:50:20|4241.5|4232.8|4241.5|4232.8|4241.5|4232.8|4241.5|4232.8|1
1649418670000|2022-04-08 11:51:10|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|1
1649418680000|2022-04-08 11:51:20|4241.8|4233|4241.8|4233|4241.8|4233|4241.8|4233|1
1649418700000|2022-04-08 11:51:40|4241.3|4232.5|4240.8|4232|4241.3|4232.5|4240.8|4232|2
1649418750000|2022-04-08 11:52:30|4240.5|4231.8|4240.5|4231.8|4240.5|4231.8|4240.5|4231.8|1
1649418810000|2022-04-08 11:53:30|4245||4244.8||4245||4244.8||2
1649418820000|2022-04-08 11:53:40|4244.3||4244.3||4244.3||4244.3||1
1649418830000|2022-04-08 11:53:50|4242|4235.5|4241.5|4232.8|4242|4235.5|4241|4232.3|5
1649418840000|2022-04-08 11:54:00|4241|4232.3|4241|4232.3|4241|4232.3|4241|4232.3|1
1649418850000|2022-04-08 11:54:10|4240.8|4232|4240.8|4232|4240.8|4232|4240.8|4232|1
1649418870000|2022-04-08 11:54:30|4242.5|4231.8|4242.3|4233.5|4244.5|4233.5|4242.3|4231.8|4
1649418880000|2022-04-08 11:54:40|4243|4234.3|4242.8|4234|4243.3|4234.5|4242.8|4234|3
1649418890000|2022-04-08 11:54:50|4241.3|4232.5|4244|4235.3|4244|4235.3|4240.3|4231.5|3
1649418900000|2022-04-08 11:55:00|4243.8|4235|4242.5|4233.8|4243.8|4235|4242.5|4233.8|3
1649418910000|2022-04-08 11:55:10|4241.5|4232.8|4242.5|4233.8|4242.5|4233.8|4241.5|4232.8|3
1649418920000|2022-04-08 11:55:20|4243.3|4234.5|4243.3|4234.5|4243.3|4234.5|4243.3|4234.5|1
1649418930000|2022-04-08 11:55:30|4244.3|4235.5|4245.5|4236.8|4245.5|4236.8|4244.3|4235.5|2
1649418940000|2022-04-08 11:55:40|4244.5|4235.8|4244.8|4236|4246|4237.3|4244.5|4235.8|3
1649418960000|2022-04-08 11:56:00|4244|4235.3|4242.8|4234|4244|4235.3|4242.8|4234|2
1649418970000|2022-04-08 11:56:10|4244.5|4234.3|4244.5|4235.3|4244.5|4235.3|4244.5|4234.3|2
1649418980000|2022-04-08 11:56:20|4246.8|4237|4248|4237|4248|4237|4246.8|4237|2
1649419000000|2022-04-08 11:56:40||4239.3||4239.3||4239.3||4239.3|1
1649419060000|2022-04-08 11:57:40|4248.8|4240|4248.3|4239.5|4249.8|4241|4248.3|4239.5|5
1649419070000|2022-04-08 11:57:50|4249.8|4239.3|4248|4239.3|4250|4241.3|4248|4239.3|4
1649419080000|2022-04-08 11:58:00|4248.5|4239.8|4248.5|4239.8|4248.5|4239.8|4248.5|4239.8|1
1649419130000|2022-04-08 11:58:50|4249.5|4240.8|4248.8|4240|4249.5|4240.8|4248.8|4240|2
1649419140000|2022-04-08 11:59:00|4249.3|4240.5|4248.8|4240|4250|4241.3|4248.8|4240|4
1649419160000|2022-04-08 11:59:20|4248.3|4239.5|4248.8|4240|4248.8|4240|4248.3|4239.5|2
1649419170000|2022-04-08 11:59:30|4248.3|4239.5|4248.3|4239.5|4248.3|4239.5|4248.3|4239.5|1
1649419220000|2022-04-08 12:00:20|4248.5|4239.8|4248.5|4239.8|4248.5|4239.8|4248.5|4239.8|1
1649419260000|2022-04-08 12:01:00|4248|4239.3|4248|4239.3|4248|4239.3|4248|4239.3|1
1649419270000|2022-04-08 12:01:10|4247.5|4238.8|4244.5|4235.3|4247.5|4238.8|4244|4234.3|6
1649419280000|2022-04-08 12:01:20|4244.3|4235.5|4244.3|4235.5|4244.3|4235.5|4244.3|4235.5|1
1649419300000|2022-04-08 12:01:40|4243.8|4235|4243.5|4234.8|4243.8|4235|4243.5|4234.8|2
1649419310000|2022-04-08 12:01:50|4243.3|4234.5|4242.8|4234|4243.3|4234.5|4242.8|4234|2
1649419320000|2022-04-08 12:02:00|4241.8|4233|4244.3|4235.5|4244.3|4235.5|4241.8|4233|4
1649419350000|2022-04-08 12:02:30|4244.5|4235.8|4246.5|4237.8|4246.5|4237.8|4244.5|4235.8|2
1649419360000|2022-04-08 12:02:40|4247|4238.3|4245.5|4236.8|4247|4238.3|4245.5|4236.8|4
1649419370000|2022-04-08 12:02:50|4247.8|4237|4248|4237|4248|4237|4247.8|4237|2
1649419390000|2022-04-08 12:03:10|4249.3|4239.3|4248.3|4239.5|4249.3|4240.5|4248.3|4239.3|3
1649419400000|2022-04-08 12:03:20|4249|4240.3|4248.8|4240|4249|4240.3|4248.8|4240|2
1649419410000|2022-04-08 12:03:30|4249|4240.3|4249|4240.3|4249|4240.3|4249|4240.3|1
1649419430000|2022-04-08 12:03:50|4248.5|4239.8|4248|4239.3|4248.5|4239.8|4248|4239.3|2
1649419450000|2022-04-08 12:04:10|4247.5|4238.8|4247.5|4238.8|4247.5|4238.8|4247.5|4238.8|1
1649419460000|2022-04-08 12:04:20|4247|4238.3|4251.3|4240|4251.3|4240|4245.8|4237|6
1649419470000|2022-04-08 12:04:30|4250.8|4240.3|4250.3|4241.3|4250.8|4241.3|4250.3|4240.3|4
1649419480000|2022-04-08 12:04:40|4250.5|4241.8|4250.5|4241.8|4250.5|4241.8|4250.5|4241.8|1
1649419500000|2022-04-08 12:05:00|4251|4242.3|4251|4242.3|4251|4242.3|4251|4242.3|1
1649419520000|2022-04-08 12:05:20|4256|4243|4256.5|4244.3|4256.5|4244.3|4256|4243|4
1649419530000|2022-04-08 12:05:30|4257.3|4245|4257.5|4248.8|4257.5|4248.8|4257.3|4245|4
1649419540000|2022-04-08 12:05:40|4258.8|4250|4258.8|4250|4258.8|4250|4258.5|4249.8|3
1649419560000|2022-04-08 12:06:00|4260.8||4260.8||4260.8||4260.8||1
1649419570000|2022-04-08 12:06:10|4260.3|4249.8|4259|4250.3|4260.3|4250.3|4258.5|4249.3|5
1649419600000|2022-04-08 12:06:40|4259.8|4251|4259|4250.3|4259.8|4251|4259|4250.3|2
1649419660000|2022-04-08 12:07:40|4258.8|4250|4258.8|4250|4258.8|4250|4258.8|4250|1
1649419670000|2022-04-08 12:07:50|4258.5|4249.8|4258.5|4249.8|4258.5|4249.8|4258.5|4249.8|1
1649419690000|2022-04-08 12:08:10|4259|4250.3|4259.5|4250.8|4259.5|4250.8|4259|4250.3|2
1649419720000|2022-04-08 12:08:40|4259.3|4250.5|4259.5|4250.8|4259.5|4250.8|4259.3|4250.5|2
1649419740000|2022-04-08 12:09:00|4259|4250.3|4257.3|4248.5|4259|4250.3|4257.3|4248.5|2
1649419750000|2022-04-08 12:09:10|4256.8|4248|4257.3|4248.5|4257.3|4248.5|4256.8|4248|2
1649419760000|2022-04-08 12:09:20|4257.8|4249|4257.8|4249|4257.8|4249|4257.8|4249|1
1649419770000|2022-04-08 12:09:30|4256.5|4247.8|4256.5|4247.8|4256.5|4247.8|4256.5|4247.8|1
1649419780000|2022-04-08 12:09:40|4255.8|4247|4256.5|4247.8|4256.5|4247.8|4255.8|4247|2
1649419790000|2022-04-08 12:09:50|4256.8|4248|4256.8|4248|4256.8|4248|4256.8|4248|1
1649419830000|2022-04-08 12:10:30|4256.5|4247.8|4256|4247.3|4256.5|4247.8|4256|4247.3|3
1649419840000|2022-04-08 12:10:40|4255.5|4246.8|4255.3|4246.5|4255.5|4246.8|4255.3|4246.5|2
1649419870000|2022-04-08 12:11:10|4254.8|4246|4254.5|4243.8|4255.5|4246.8|4254.5|4243.8|4
1649419880000|2022-04-08 12:11:20||4244||4244||4244||4244|1
1649419890000|2022-04-08 12:11:30|4252.8|4245.3|4256.8|4247|4256.8|4247|4252.8|4245.3|4
1649419900000|2022-04-08 12:11:40|4255.5|4246.8|4255.5|4246.8|4255.5|4246.8|4255.5|4246.8|1
1649419910000|2022-04-08 12:11:50|4256|4247.3|4256|4247.3|4256|4247.3|4256|4247.3|1
1649419920000|2022-04-08 12:12:00|4255.8|4247|4256|4247.3|4256|4247.3|4255.8|4247|2
1649419940000|2022-04-08 12:12:20|4256.8|4248|4256.8|4248|4256.8|4248|4256.8|4248|1
1649419960000|2022-04-08 12:12:40|4256.5|4247.8|4256.5|4247.8|4256.5|4247.8|4256.5|4247.8|1
1649419970000|2022-04-08 12:12:50|4256.3|4247.5|4256.3|4247.5|4256.3|4247.5|4256.3|4247.5|1
1649419980000|2022-04-08 12:13:00|4255.8|4247|4255.8|4247|4255.8|4247|4255.8|4247|1
1649420030000|2022-04-08 12:13:50|4256|4247.3|4257.5|4248.8|4257.5|4248.8|4256|4247.3|3
1649420040000|2022-04-08 12:14:00|4257.8|4249|4257.8|4249|4257.8|4249|4257.8|4249|1
1649420070000|2022-04-08 12:14:30|4256.8|4248|4257.5|4248.8|4257.5|4248.8|4256.8|4248|2
1649420090000|2022-04-08 12:14:50|4257.3|4248.5|4257.3|4248.5|4257.3|4248.5|4257.3|4248.5|1
1649420130000|2022-04-08 12:15:30|4256.8|4248|4257.5|4248.8|4257.8|4249|4256.5|4247.8|5
1649420150000|2022-04-08 12:15:50|4258|4249.3|4258|4249.3|4258|4249.3|4258|4249.3|1
1649420200000|2022-04-08 12:16:40|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|1
1649420250000|2022-04-08 12:17:30|4257.3|4248.5|4257.3|4248.5|4257.3|4248.5|4257.3|4248.5|1
1649420300000|2022-04-08 12:18:20|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|1
1649420310000|2022-04-08 12:18:30|4256.8|4248|4256.8|4248|4256.8|4248|4256.8|4248|1
1649420320000|2022-04-08 12:18:40|4257.5|4248.8|4255.8|4247|4257.5|4248.8|4255.8|4247|4
1649420340000|2022-04-08 12:19:00|4256.8|4248|4256.8|4248|4256.8|4248|4256.8|4248|1
1649420350000|2022-04-08 12:19:10|4257|4248.3|4257.5|4248.8|4257.5|4248.8|4256.8|4248|5
1649420410000|2022-04-08 12:20:10|4257.3|4248.5|4258|4249.3|4258|4249.3|4257.3|4248.5|2
1649420430000|2022-04-08 12:20:30|4259|4250.3|4259.5|4250.8|4259.5|4250.8|4259|4250.3|2
1649420440000|2022-04-08 12:20:40|4259.3|4250.5|4260|4251.3|4260|4251.3|4259.3|4250.5|3
1649420450000|2022-04-08 12:20:50|4262.3|4251.5|4263.3|4252.5|4263.3|4252.5|4262.3|4251.5|3
1649420460000|2022-04-08 12:21:00|4264.5|4253.8|4264.5|4255.8|4264.5|4255.8|4264.5|4253.8|2
1649420470000|2022-04-08 12:21:10|4264|4255.3|4264|4255.3|4264|4255.3|4264|4255.3|1
1649420490000|2022-04-08 12:21:30|4263.5|4254.8|4261|4252.3|4263.5|4254.8|4261|4252.3|5
1649420500000|2022-04-08 12:21:40|4259.8|4251|4259.5|4250.8|4259.8|4251|4259.5|4250.8|2
1649420510000|2022-04-08 12:21:50|4259.8|4251|4259.8|4251|4259.8|4251|4259.8|4251|1
1649420570000|2022-04-08 12:22:50|4260|4251.3|4260|4251.3|4260|4251.3|4260|4251.3|1
1649420590000|2022-04-08 12:23:10|4260.3|4251.5|4260.3|4251.5|4260.3|4251.5|4260.3|4251.5|1
1649420610000|2022-04-08 12:23:30|4261.3|4252.5|4261.5|4252.8|4261.5|4252.8|4261.3|4252.5|2
1649420620000|2022-04-08 12:23:40|4262.8|4254|4262.3|4253.5|4262.8|4254|4262.3|4253.5|2
1649420670000|2022-04-08 12:24:30|4262.8|4254|4262.8|4254|4262.8|4254|4262.8|4254|1
1649420760000|2022-04-08 12:26:00|4262.5|4253.8|4262.3|4253.5|4262.5|4253.8|4262.3|4253.5|2
1649420810000|2022-04-08 12:26:50|4262.8|4254|4262.8|4254|4262.8|4254|4262.8|4254|1
1649420820000|2022-04-08 12:27:00|4262.3|4253.5|4262|4253.3|4262.3|4253.5|4261.3|4252.5|4
1649420840000|2022-04-08 12:27:20|4261.8|4253|4261.5|4252.8|4261.8|4253|4261.5|4252.8|2
1649420870000|2022-04-08 12:27:50|4260.8|4252|4262|4253.3|4262|4253.3|4260.8|4252|3
1649420980000|2022-04-08 12:29:40|4261.5|4252.8|4261.5|4252.8|4261.5|4252.8|4259|4250.3|4
1649420990000|2022-04-08 12:29:50|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|1
1649421000000|2022-04-08 12:30:00|4261|4252.3|4261|4252.3|4261|4252.3|4261|4252.3|1
1649421010000|2022-04-08 12:30:10|4261.3|4252.5|4261.5|4252.8|4261.5|4252.8|4261.3|4252.5|2
1649421060000|2022-04-08 12:31:00|4260.8|4252|4260.8|4252|4260.8|4252|4260.8|4252|1
1649421110000|2022-04-08 12:31:50|4261|4252.3|4259.8|4251|4261|4252.3|4259.8|4250.8|3
1649421140000|2022-04-08 12:32:20|4260|4251.3|4260|4251.3|4260|4251.3|4260|4251.3|1
1649421150000|2022-04-08 12:32:30|4260.5|4251.8|4259.3|4249.8|4260.5|4251.8|4259.3|4249.3|3
1649421160000|2022-04-08 12:32:40|4259||4259||4259||4259||1
1649421170000|2022-04-08 12:32:50|4258.3|4249.5|4258.3|4249.5|4258.3|4249.5|4258.3|4249.5|1
1649421200000|2022-04-08 12:33:20|4258.8|4250|4263.5|4253|4263.5|4253|4258.8|4250|2
1649421220000|2022-04-08 12:33:40|4264.8|4254.3|4262.3|4253.5|4264.8|4254.3|4262.3|4253.5|5
1649421230000|2022-04-08 12:33:50|4262.8|4254|4262.8|4254|4263.8|4255|4262.8|4254|5
1649421240000|2022-04-08 12:34:00|4263|4254.3|4262.8|4254|4263|4254.3|4262.8|4254|2
1649421260000|2022-04-08 12:34:20|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|1
1649421290000|2022-04-08 12:34:50|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|1
1649421300000|2022-04-08 12:35:00|4264.5|4255.8|4265.8|4257|4265.8|4257|4264.5|4255.8|2
1649421310000|2022-04-08 12:35:10|4264.8|4256|4265.8|4257|4265.8|4257|4264.8|4256|2
1649421330000|2022-04-08 12:35:30|4264.8|4256|4264.8|4256|4264.8|4256|4264.8|4256|1
1649421340000|2022-04-08 12:35:40|4264.3|4255.5|4263.5|4252.8|4264.3|4255.5|4263.5|4252.8|4
1649421360000|2022-04-08 12:36:00|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|1
1649421400000|2022-04-08 12:36:40|4260.8|4252|4259.5|4250.8|4261|4252.3|4259.3|4250.5|5
1649421410000|2022-04-08 12:36:50|4258.8|4250|4258|4249.3|4258.8|4250|4258|4249.3|3
1649421420000|2022-04-08 12:37:00|4258.3|4249.5|4258.3|4249.5|4258.3|4249.5|4258.3|4249.5|1
1649421430000|2022-04-08 12:37:10|4257.3|4248.5|4257.5|4247|4257.5|4248.5|4257.3|4247|2
1649421440000|2022-04-08 12:37:20|4256.8|4247.5|4256.3|4247.5|4256.8|4247.5|4256.3|4247.5|4
1649421450000|2022-04-08 12:37:30|4258.3||4257||4258.3||4257||2
1649421460000|2022-04-08 12:37:40|4257.3|4247.8|4259|4250.3|4259|4250.3|4257.3|4247.8|5
1649421470000|2022-04-08 12:37:50||4248.8||4248.8||4248.8||4248.8|1
1649421480000|2022-04-08 12:38:00|4261|4249|4260.3|4249.8|4261|4249.8|4260|4249|4
1649421490000|2022-04-08 12:38:10||4251.5||4251.5||4251.5||4251.5|1
1649421500000|2022-04-08 12:38:20|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|1
1649421510000|2022-04-08 12:38:30|4261.8|4253|4262.5|4253.8|4262.5|4253.8|4261.8|4253|2
1649421520000|2022-04-08 12:38:40|4261.8|4253|4261.3|4252.5|4261.8|4253|4261.3|4252.5|2
1649421540000|2022-04-08 12:39:00|4264|4252.8|4262.3|4252.8|4264|4252.8|4262.3|4252.8|3
1649421550000|2022-04-08 12:39:10|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|1
1649421560000|2022-04-08 12:39:20|4263|4254.3|4267.5|4258|4267.5|4258|4263|4254.3|4
1649421570000|2022-04-08 12:39:30|4267|4258.5|4267.5|4258.5|4267.5|4258.5|4267|4258.5|2
1649421580000|2022-04-08 12:39:40|4267|4258.3|4266.5|4257.8|4267|4258.3|4266.5|4257.8|2
1649421590000|2022-04-08 12:39:50|4266.3|4257.5|4268.8|4258.3|4268.8|4258.3|4266.3|4257.5|4
1649421610000|2022-04-08 12:40:10|4267|4258|4265.8|4257|4267|4258|4265.8|4257|5
1649421620000|2022-04-08 12:40:20|4266.3|4257.5|4266.3|4257.5|4266.3|4257.5|4265.3|4256.5|3
1649421630000|2022-04-08 12:40:30|4267.3|4258.5|4267.8|4259|4267.8|4259|4267.3|4257.3|3
1649421640000|2022-04-08 12:40:40||4257||4257.5||4257.5||4257|3
1649421650000|2022-04-08 12:40:50|4267.5|4259|4267.5|4257.3|4267.5|4259|4267.5|4257.3|4
1649421660000|2022-04-08 12:41:00|4266.5|4258.8|4265.5|4256.8|4266.5|4258.8|4265|4256.3|5
1649421680000|2022-04-08 12:41:20|4266|4257.3|4268.5|4257.8|4268.5|4257.8|4266|4257.3|2
1649421690000|2022-04-08 12:41:30|4268.3|4258|4268.3|4258.5|4268.3|4258.5|4268.3|4258|2
1649421700000|2022-04-08 12:41:40|4268.5|4259.3|4268.5|4259.8|4268.5|4259.8|4268.5|4259.3|2
1649421710000|2022-04-08 12:41:50|4268|4259.3|4268|4259.3|4268|4259.3|4268|4259.3|1
1649421740000|2022-04-08 12:42:20|4268.5|4259.8|4270|4261.3|4270.8|4261.3|4268|4259.3|6
1649421750000|2022-04-08 12:42:30|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|1
1649421760000|2022-04-08 12:42:40|4270|4261.3|4270|4261.3|4270|4261.3|4270|4261.3|1
1649421770000|2022-04-08 12:42:50|4269.8|4261|4269.8|4261|4269.8|4261|4269.8|4261|1
1649421780000|2022-04-08 12:43:00|4270.3|4261.5|4271.8|4261.3|4271.8|4261.5|4269.5|4260.8|4
1649421800000|2022-04-08 12:43:20|4270.5|4261.8|4270.5|4259.5|4270.5|4261.8|4270.5|4259.5|2
1649421820000|2022-04-08 12:43:40|4270|4261.3|4270.5|4261.8|4270.5|4261.8|4270|4261.3|2
1649421860000|2022-04-08 12:44:20|4269.8|4261|4269.3|4260.5|4269.8|4261|4269.3|4260.5|2
1649421870000|2022-04-08 12:44:30|4269.5|4260.8|4269.5|4260.8|4269.5|4260.8|4269.5|4260.8|1
1649421880000|2022-04-08 12:44:40|4269.3|4260.5|4269.3|4260.5|4269.3|4260.5|4269.3|4260.5|1
1649421910000|2022-04-08 12:45:10|4268.3|4259.5|4267|4258.3|4268.3|4259.5|4267|4258.3|2
1649421920000|2022-04-08 12:45:20|4266.8|4258|4267.3|4258.5|4267.3|4258.5|4266.8|4258|2
1649421940000|2022-04-08 12:45:40|4266.5|4257.8|4269|4258.3|4269|4258.3|4266.5|4257.8|3
1649421950000|2022-04-08 12:45:50||4260.3||4260.3||4260.3||4260.3|1
1649421970000|2022-04-08 12:46:10|4269.8|4261|4272.5|4261.8|4272.5|4261.8|4269.8|4261|3
1649421980000|2022-04-08 12:46:20|4271.8|4263.3|4271.8|4262.8|4271.8|4263.3|4271.8|4262.8|2
1649421990000|2022-04-08 12:46:30|4271.3|4262.5|4272.3|4263.5|4272.3|4263.5|4271.3|4262.5|2
1649422000000|2022-04-08 12:46:40|4271.8|4260.5|4271.8|4260.5|4271.8|4260.5|4271.8|4260.5|1
1649422010000|2022-04-08 12:46:50|4270.5|4261.8|4270.3|4261.5|4270.5|4261.8|4269.5|4260.8|3
1649422020000|2022-04-08 12:47:00|4269.3|4260.5|4270|4261.3|4270|4261.3|4268.8|4260|5
1649422030000|2022-04-08 12:47:10|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|1
1649422050000|2022-04-08 12:47:30|4271.5|4262.8|4270|4259.5|4271.5|4262.8|4270|4259.5|4
1649422060000|2022-04-08 12:47:40|4269.5|4259.3|4269.3|4259|4269.8|4259.3|4269.3|4258.8|4
1649422080000|2022-04-08 12:48:00|4268.5|4258.5|4268.3|4257.5|4268.8|4260|4268.3|4257.5|5
1649422090000|2022-04-08 12:48:10|4267.8|4257|4267.8|4258.8|4267.8|4258.8|4267.8|4257|4
1649422100000|2022-04-08 12:48:20|4267.5|4259|4267.8|4259|4267.8|4259|4267.5|4259|2
1649422110000|2022-04-08 12:48:30|4268.8|4260|4268.8|4260|4268.8|4260|4268.8|4260|1
1649422140000|2022-04-08 12:49:00|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|1
1649422150000|2022-04-08 12:49:10|4267.8|4259|4267.8|4259|4267.8|4259|4267.8|4259|1
1649422170000|2022-04-08 12:49:30|4266.8|4258|4266|4257.3|4266.8|4258|4266|4257.3|3
1649422180000|2022-04-08 12:49:40|4266.3|4257.5|4266.3|4257.5|4266.3|4257.5|4266.3|4257.5|1
1649422210000|2022-04-08 12:50:10|4266|4257.3|4265.3|4252.8|4266|4257.3|4265.3|4252.8|3
1649422230000|2022-04-08 12:50:30|4265|4253|4261.8|4253|4265|4253|4261.8|4253|2
1649422240000|2022-04-08 12:50:40|4260.8|4252|4261.8|4253|4261.8|4253|4260.8|4252|4
1649422250000|2022-04-08 12:50:50|4261|4252.3|4261.3|4252.5|4261.3|4252.5|4261|4252.3|2
1649422340000|2022-04-08 12:52:20|4261.8|4253|4261.8|4253|4261.8|4253|4261.8|4253|1
1649422350000|2022-04-08 12:52:30|4262|4253.3|4262|4253.3|4262|4253.3|4262|4253.3|1
1649422370000|2022-04-08 12:52:50|4262.5|4253.8|4263.8|4255|4263.8|4255|4262.5|4253.8|4
1649422380000|2022-04-08 12:53:00|4264.3|4255.5|4265.8|4257|4266.5|4257.8|4264.3|4255.5|6
1649422390000|2022-04-08 12:53:10|4266|4257.3|4266.8|4258|4267.3|4258.5|4266|4257.3|3
1649422410000|2022-04-08 12:53:30|4268.5|4258.3|4268.5|4258.3|4268.5|4258.3|4268.5|4258.3|2
1649422420000|2022-04-08 12:53:40|4268.8|4260|4268.8|4260|4268.8|4260|4268.8|4260|1
1649422430000|2022-04-08 12:53:50|4268.5|4259.8|4267.3|4258.5|4268.5|4259.8|4266.3|4257.5|4
1649422440000|2022-04-08 12:54:00|4267.5|4258.8|4267.5|4258.8|4267.5|4258.8|4267.5|4258.8|1
1649422520000|2022-04-08 12:55:20|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|1
1649422540000|2022-04-08 12:55:40|4267|4258.3|4267|4258.3|4267|4258.3|4267|4258.3|1
1649422570000|2022-04-08 12:56:10|4267.3|4258.5|4269.8|4259.5|4269.8|4259.5|4267.3|4258.5|3
1649422580000|2022-04-08 12:56:20|4269.5|4260|4268.8|4260|4269.5|4260|4268.8|4260|3
1649422590000|2022-04-08 12:56:30|4268.3|4259.5|4267.8|4259|4269|4260.3|4267.8|4259|5
1649422600000|2022-04-08 12:56:40|4267.3|4258.5|4265.3|4255|4268|4259.3|4265.3|4255|5
1649422610000|2022-04-08 12:56:50|4264.3|4256|4266|4257.3|4266|4257.3|4264.3|4255.5|6
1649422620000|2022-04-08 12:57:00|4266.5|4257.8|4265.3|4256.5|4268|4259.3|4265.3|4256.5|7
1649422630000|2022-04-08 12:57:10|4264.5|4255.8|4265.5|4256.8|4265.5|4256.8|4264.5|4255.8|3
1649422650000|2022-04-08 12:57:30|4266|4257.3|4265.5|4256.8|4266|4257.3|4265.5|4256.8|2
1649422700000|2022-04-08 12:58:20|4266|4257.3|4265.5|4256.8|4266|4257.3|4265.5|4256.8|2
1649422710000|2022-04-08 12:58:30|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649422730000|2022-04-08 12:58:50|4264.3|4255.5|4265.3|4256.5|4265.3|4256.5|4262.5|4253.8|8
1649422740000|2022-04-08 12:59:00|4265.5|4256.8|4263|4254.3|4267|4258.3|4263|4254.3|11
1649422750000|2022-04-08 12:59:10|4262|4253.3|4261.8|4253|4262|4253.3|4261.5|4252.8|4
1649422780000|2022-04-08 12:59:40|4261|4252.3|4261|4252.3|4261|4252.3|4261|4252.3|1
1649422790000|2022-04-08 12:59:50|4263|4253.5|4262.8|4254|4263|4254.3|4262.3|4253.5|4
1649422800000|2022-04-08 13:00:00|4263|4254.3|4256.8|4248|4264|4255.3|4256.8|4248|16
1649422810000|2022-04-08 13:00:10|4256.5|4247.8|4257.3|4248.5|4258|4249.3|4255.3|4246.5|10
1649422820000|2022-04-08 13:00:20|4258|4249.3|4261.8|4253|4261.8|4253|4257.8|4249|7
1649422830000|2022-04-08 13:00:30|4261.3|4252.5|4260.8|4252|4262|4253.3|4260.8|4252|7
1649422840000|2022-04-08 13:00:40|4260.3|4251.5|4259.3|4250.5|4260.5|4251.8|4258.8|4250|9
1649422850000|2022-04-08 13:00:50|4259|4250.3|4257.5|4248.8|4259|4250.3|4257.5|4248.8|3
1649422860000|2022-04-08 13:01:00|4257|4248.3|4256.3|4247.5|4257|4248.3|4255.8|4246|6
1649422870000|2022-04-08 13:01:10|4257.3|4248.5|4256.3|4247.5|4257.3|4248.5|4255.8|4247|5
1649422880000|2022-04-08 13:01:20|4255.8|4247|4256.5|4247.8|4256.5|4247.8|4255.8|4247|4
1649422890000|2022-04-08 13:01:30|4256.8|4248|4255.5|4246.8|4256.8|4248|4255.5|4246.8|6
1649422900000|2022-04-08 13:01:40|4255|4246.3|4257.5|4248.8|4257.5|4248.8|4254.8|4246|11
1649422910000|2022-04-08 13:01:50|4257.8|4249|4259|4250.3|4259|4250.3|4257.8|4249|4
1649422930000|2022-04-08 13:02:10|4258.5|4249.8|4258.5|4249.8|4258.5|4249.8|4258.5|4249.8|1
1649422940000|2022-04-08 13:02:20|4258.8|4250|4259.5|4250.8|4259.5|4250.8|4258.8|4250|5
1649422950000|2022-04-08 13:02:30|4260|4251.3|4262.3|4253.5|4262.3|4253.5|4260|4251.3|8
1649422960000|2022-04-08 13:02:40|4261.5|4252.8|4259|4250.3|4261.5|4252.8|4257.5|4248.8|11
1649422970000|2022-04-08 13:02:50|4259.3|4250.5|4257.3|4248.5|4259.8|4251|4257.3|4248.5|6
1649422980000|2022-04-08 13:03:00|4256.8|4248|4257.3|4248.5|4257.3|4248.5|4255.5|4246.8|5
1649422990000|2022-04-08 13:03:10|4256.8|4248|4257.3|4248.5|4257.3|4248.5|4256.5|4247.8|9
1649423000000|2022-04-08 13:03:20|4258.8|4249.8|4259|4250.3|4259.3|4250.5|4258.8|4249.8|7
1649423010000|2022-04-08 13:03:30|4258|4249.3|4256|4247.3|4258|4249.3|4256|4247.3|6
1649423020000|2022-04-08 13:03:40|4255.8|4247|4256.3|4247.5|4258.3|4249.5|4255.8|4247|5
1649423040000|2022-04-08 13:04:00|4256.5|4247.8|4258.3|4248.3|4258.3|4248.3|4256.5|4247.8|3
1649423050000|2022-04-08 13:04:10|4257.3|4248.5|4258.8|4249|4259.3|4249|4257.3|4248.5|5
1649423060000|2022-04-08 13:04:20|4258.5|4248.8|4258.3|4249.5|4258.5|4249.5|4257.5|4248.8|6
1649423070000|2022-04-08 13:04:30|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|1
1649423080000|2022-04-08 13:04:40|4256.3|4247.5|4258.8|4250|4258.8|4250|4255.8|4246.8|6
1649423100000|2022-04-08 13:05:00|4258.5|4249.8|4259.5|4250.8|4259.5|4250.8|4258|4249.3|6
1649423110000|2022-04-08 13:05:10|4259|4250.3|4260.3|4251.5|4260.3|4251.5|4259|4250.3|2
1649423130000|2022-04-08 13:05:30|4261.5|4252.8|4261|4252.3|4262.8|4252.8|4261|4252.3|4
1649423140000|2022-04-08 13:05:40|4260.3|4251.5|4260.3|4251.5|4260.3|4251.5|4260.3|4251.5|1
1649423160000|2022-04-08 13:06:00|4261.8|4253|4261|4252.3|4262.8|4254|4260.5|4251.8|7
1649423170000|2022-04-08 13:06:10|4260.8|4252|4260.8|4252|4261|4252.3|4260.8|4252|3
1649423180000|2022-04-08 13:06:20|4260.3|4251.5|4259.8|4251|4260.3|4251.5|4259.8|4251|3
1649423190000|2022-04-08 13:06:30|4260.5|4251.8|4258.8|4250|4261|4252.3|4258.8|4250|9
1649423200000|2022-04-08 13:06:40|4260.5|4251.8|4260.8|4252|4261.5|4252.8|4259.8|4251|17
1649423220000|2022-04-08 13:07:00|4260|4251.3|4261.5|4252.8|4261.5|4252.8|4260|4251.3|4
1649423250000|2022-04-08 13:07:30|4260.5|4251.8|4259.5|4250.8|4260.5|4251.8|4259.5|4250.8|3
1649423260000|2022-04-08 13:07:40|4259|4250.3|4258|4249.3|4259|4250.3|4258|4249.3|3
1649423300000|2022-04-08 13:08:20|4258.5|4249.8|4258.8|4250|4258.8|4250|4258.5|4249.8|2
1649423310000|2022-04-08 13:08:30|4258|4249.3|4257.5|4248.8|4258|4249.3|4257.5|4248.8|2
1649423320000|2022-04-08 13:08:40|4257.3|4248.5|4258.3|4249.5|4258.3|4249.5|4257.3|4248.5|3
1649423340000|2022-04-08 13:09:00|4259.3|4250.5|4264.8|4256|4264.8|4256|4259.3|4250.5|6
1649423350000|2022-04-08 13:09:10|4265.3|4256.5|4265.8|4257|4265.8|4257|4265.3|4256.5|2
1649423360000|2022-04-08 13:09:20|4264.5|4255.8|4264.5|4255.8|4264.5|4255.8|4264.5|4255.8|1
1649423380000|2022-04-08 13:09:40|4263.5|4254.8|4263.5|4254.8|4263.5|4254.8|4263.5|4254.8|1
1649423410000|2022-04-08 13:10:10|4264.3|4255.5|4263.3|4254.5|4264.3|4255.5|4263.3|4254.5|2
1649423440000|2022-04-08 13:10:40|4263.8|4255|4264.8|4256|4264.8|4256|4263.8|4255|2
1649423450000|2022-04-08 13:10:50|4265.3|4256.5|4265.3|4256.5|4266|4257.3|4265.3|4256.5|3
1649423470000|2022-04-08 13:11:10|4266|4257.3|4266.5|4257.8|4266.5|4257.8|4266|4257.3|2
1649423480000|2022-04-08 13:11:20|4267|4258.3|4267.8|4259|4267.8|4259|4267|4258.3|3
1649423490000|2022-04-08 13:11:30|4268.8|4260|4269.5|4260.8|4269.5|4260.8|4268.5|4259.8|4
1649423500000|2022-04-08 13:11:40|4269.8|4261|4269.5|4260.8|4269.8|4261|4269.5|4260.8|2
1649423510000|2022-04-08 13:11:50|4268.8|4260|4268.5|4259.8|4269|4260.3|4268.5|4259.8|3
1649423520000|2022-04-08 13:12:00|4270|4260.5|4273|4261|4273|4261|4270|4260.5|5
1649423530000|2022-04-08 13:12:10|4272.5|4261.5|4272.5|4261.8|4272.5|4261.8|4272.5|4261.5|2
1649423540000|2022-04-08 13:12:20|4271.5|4262.8|4271.5|4262.8|4273|4264.3|4271.5|4262.8|3
1649423570000|2022-04-08 13:12:50|4270.8|4258|4270.8|4258.8|4270.8|4258.8|4270.8|4258|3
1649423580000|2022-04-08 13:13:00|4269.3|4259.5|4269.8|4261|4269.8|4261|4269.3|4259.5|4
1649423600000|2022-04-08 13:13:20|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|1
1649423630000|2022-04-08 13:13:50|4270.8|4262|4271.5|4262.8|4272.3|4263.5|4270.8|4262|3
1649423670000|2022-04-08 13:14:30|4272.5|4263.8|4273|4264.3|4273|4264.3|4272.5|4263.8|3
1649423680000|2022-04-08 13:14:40|4272.8|4264|4272.8|4264|4272.8|4264|4272.8|4264|1
1649423690000|2022-04-08 13:14:50|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|1
1649423700000|2022-04-08 13:15:00|4271.8|4263|4271.8|4263|4271.8|4263|4271.8|4263|1
1649423720000|2022-04-08 13:15:20|4272|4263.3|4272|4263.3|4272|4263.3|4272|4263.3|1
1649423740000|2022-04-08 13:15:40|4272.3|4263.5|4273|4264.3|4273|4264.3|4272.3|4263.5|2
1649423750000|2022-04-08 13:15:50|4273.3|4264.5|4277|4268.3|4277|4268.3|4273.3|4264.5|4
1649423760000|2022-04-08 13:16:00|4277.5|4268.8|4279.5|4269|4279.5|4269|4277.5|4268.8|3
1649423780000|2022-04-08 13:16:20|4281.3|4270.8|4281.3|4270.8|4281.3|4270.8|4281.3|4270.8|2
1649423790000|2022-04-08 13:16:30|4280|4271.3|4279.5|4270.8|4280|4271.3|4279.5|4270.8|3
1649423800000|2022-04-08 13:16:40|4278.3|4269.5|4278.8|4270|4278.8|4270|4277.5|4268.8|5
1649423810000|2022-04-08 13:16:50|4278.5|4269.8|4278.3|4269.5|4278.8|4270|4278.3|4269.5|3
1649423820000|2022-04-08 13:17:00|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|1
1649423830000|2022-04-08 13:17:10|4278.3|4269.5|4278.3|4269.5|4278.5|4269.8|4277.8|4269|4
1649423840000|2022-04-08 13:17:20|4277.8|4269|4277|4268.3|4278.3|4269.5|4277|4268.3|9
1649423850000|2022-04-08 13:17:30|4277.5|4268.8|4278.8|4270|4278.8|4270|4277.5|4268.8|4
1649423860000|2022-04-08 13:17:40|4279|4270.3|4278.3|4269.5|4279|4270.3|4278|4269.3|5
1649423870000|2022-04-08 13:17:50|4277.8|4269|4277.3|4268.5|4277.8|4269|4277|4268.3|6
1649423880000|2022-04-08 13:18:00|4277|4268.3|4278.3|4269.5|4278.3|4269.5|4277|4268.3|7
1649423890000|2022-04-08 13:18:10|4279.5|4270.8|4278.3|4269.5|4280.3|4271.5|4278.3|4269.5|10
1649423900000|2022-04-08 13:18:20|4279.8|4271|4278.5|4269.8|4280|4271.3|4278.5|4269.8|16
1649423910000|2022-04-08 13:18:30|4279|4270.3|4279.5|4270.8|4280.8|4272|4279|4270.3|16
1649423920000|2022-04-08 13:18:40|4280|4271.3|4279.5|4270.8|4281.8|4273|4279.5|4270.5|18
1649423930000|2022-04-08 13:18:50|4280|4271.3|4281|4272.3|4281.5|4272.8|4280|4271.3|8
1649423940000|2022-04-08 13:19:00|4280|4271.3|4278.5|4269.8|4281.5|4272.8|4278.5|4269.8|14
1649423950000|2022-04-08 13:19:10|4279|4270.3|4278.5|4269.3|4279.8|4271|4277|4268.3|15
1649423960000|2022-04-08 13:19:20|4277.3|4268.5|4277.5|4268.8|4279|4270.3|4277|4268.3|12
1649423970000|2022-04-08 13:19:30|4278.5|4269.8|4277.3|4268.5|4278.5|4269.8|4276.8|4268|11
1649423980000|2022-04-08 13:19:40|4276.8|4268|4275.3|4266.5|4276.8|4268|4275.3|4266.5|4
1649423990000|2022-04-08 13:19:50|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|4275|4266.3|11
1649424000000|2022-04-08 13:20:00|4274.5|4265.8|4277.3|4266.5|4277.3|4268|4274.5|4265.8|12
1649424010000|2022-04-08 13:20:10|4275.8|4267|4277.3|4268.5|4278.8|4270|4275.8|4267|20
1649424020000|2022-04-08 13:20:20|4278.5|4269.8|4277.5|4268.8|4278.5|4269.8|4277.3|4268.5|11
1649424050000|2022-04-08 13:20:50|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|1
1649424060000|2022-04-08 13:21:00|4278.5|4269.8|4280.3|4269.8|4280.8|4272|4278.5|4269.8|7
1649424070000|2022-04-08 13:21:10|4281|4270.3|4280.5|4270.3|4281|4270.5|4280.5|4270.3|3
1649424080000|2022-04-08 13:21:20|4280.8|4270.5|4279|4270.3|4281.3|4271.8|4278.8|4269.8|18
1649424090000|2022-04-08 13:21:30|4278.8|4270|4278.8|4270|4278.8|4270|4278.8|4270|1
1649424100000|2022-04-08 13:21:40|4279|4270.3|4278.5|4269.8|4279|4270.3|4278.5|4269.8|3
1649424110000|2022-04-08 13:21:50|4277.5|4268.8|4277|4268.3|4278.3|4269.5|4276.8|4268|7
1649424120000|2022-04-08 13:22:00|4276.5|4267.8|4277|4268.3|4277|4268.3|4276.5|4267.8|2
1649424130000|2022-04-08 13:22:10|4276.5|4267.8|4278.3|4268|4279.3|4270.3|4276.5|4267.5|15
1649424140000|2022-04-08 13:22:20|4277.8|4267.5|4277.8|4267.3|4278.3|4269|4276.5|4267.3|6
1649424150000|2022-04-08 13:22:30|4276||4276||4276||4276||1
1649424160000|2022-04-08 13:22:40|4275.8|4267|4275.8|4267|4275.8|4267|4275.8|4267|1
1649424180000|2022-04-08 13:23:00|4276|4267.3|4276|4267.3|4276|4267.3|4276|4267.3|1
1649424200000|2022-04-08 13:23:20|4275.8|4267|4275.5|4266.5|4275.8|4267|4275.5|4265.3|3
1649424210000|2022-04-08 13:23:30|4274|4265|4275|4266.3|4275|4266.3|4274|4265|2
1649424220000|2022-04-08 13:23:40|4274|4265.3|4273.5|4264.8|4274|4265.3|4273.5|4264.8|2
1649424230000|2022-04-08 13:23:50|4273.8|4265|4273.8|4265|4273.8|4265|4273.8|4265|1
1649424240000|2022-04-08 13:24:00|4273.3|4262.8|4276.8|4267.3|4276.8|4267.3|4272.5|4262.8|9
1649424250000|2022-04-08 13:24:10|4278.8|4269.3|4275.8|4266.8|4278.8|4269.3|4275.8|4266.3|5
1649424260000|2022-04-08 13:24:20|4277|4268.3|4277.3|4268.5|4277.3|4268.5|4277|4268.3|2
1649424280000|2022-04-08 13:24:40|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|1
1649424290000|2022-04-08 13:24:50|4277|4266.5|4274|4265.3|4277|4266.5|4274|4264.8|7
1649424300000|2022-04-08 13:25:00|4273.3|4264.5|4272.5|4262|4273.3|4264.5|4272.5|4262|3
1649424310000|2022-04-08 13:25:10|4271.8|4261.5|4271.8|4261.5|4271.8|4261.5|4271.8|4261.5|1
1649424320000|2022-04-08 13:25:20|4270|4261.3|4270.5|4261.8|4270.5|4261.8|4270|4261.3|2
1649424330000|2022-04-08 13:25:30|4270|4261.3|4270|4261.3|4270|4261.3|4270|4261.3|1
1649424340000|2022-04-08 13:25:40|4269.8|4259.5|4269.8|4259.5|4269.8|4259.5|4269.8|4259.5|1
1649424350000|2022-04-08 13:25:50|4268.3|4257.5|4267.8|4259|4268.3|4259|4267.8|4257.5|3
1649424360000|2022-04-08 13:26:00|4267.5|4256.3|4265.8|4256.8|4267.8|4257.3|4265|4254.8|13
1649424370000|2022-04-08 13:26:10|4266|4254.8|4267|4256|4267|4256|4265.3|4254.5|4
1649424380000|2022-04-08 13:26:20|4268.3|4257.8|4268.3|4257.8|4268.3|4257.8|4268.3|4257.8|1
1649424390000|2022-04-08 13:26:30|4267|4259.5|4265.8|4256.8|4267.5|4259.5|4265.8|4255|5
1649424400000|2022-04-08 13:26:40|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649424410000|2022-04-08 13:26:50|4265|4256.3|4264.8|4256|4265|4256.3|4264.8|4256|2
1649424420000|2022-04-08 13:27:00|4264.3|4255.5|4264.8|4256|4264.8|4256|4264.3|4255.5|2
1649424430000|2022-04-08 13:27:10|4265|4256.3|4265.3|4256.5|4265.5|4256.8|4265|4256.3|3
1649424490000|2022-04-08 13:28:10|4265.5|4256.8|4265.3|4256.5|4265.5|4256.8|4265.3|4256.5|2
1649424500000|2022-04-08 13:28:20|4265.8|4257|4267|4258.3|4267|4258.3|4265.8|4257|4
1649424510000|2022-04-08 13:28:30|4268.5|4259.8|4272.8|4260.3|4272.8|4260.3|4268|4259.3|3
1649424530000|2022-04-08 13:28:50|4272.3|4258.3|4270.8|4258.5|4272.3|4260|4270.8|4258.3|4
1649424540000|2022-04-08 13:29:00|4270.5|4260|4270.5|4258.5|4270.5|4260|4270.5|4258.5|4
1649424550000|2022-04-08 13:29:10||4260||4258.5||4260||4258.5|2
1649424560000|2022-04-08 13:29:20|4267.3||4267.3||4267.3||4267.3||1
1649424570000|2022-04-08 13:29:30|4268.8|4260|4268.8|4258.5|4268.8|4260|4268.8|4258.5|2
1649424580000|2022-04-08 13:29:40|4267.3||4267.3||4267.3||4267.3||1
1649424600000|2022-04-08 13:30:00|4266.8|4258|4266|4256.3|4266.8|4258|4266|4256.3|2
1649424620000|2022-04-08 13:30:20|4265.3|4256.5|4264.8|4255|4265.3|4256.5|4264.8|4254.8|4
1649424640000|2022-04-08 13:30:40|4264.5|4255.3|4264.5|4255.8|4264.5|4255.8|4264.5|4255.3|2
1649424650000|2022-04-08 13:30:50|4263.5|4254.8|4264.5|4255.8|4264.5|4255.8|4263.5|4254.8|2
1649424700000|2022-04-08 13:31:40|4264.8|4256|4263.8|4255|4264.8|4256|4263.5|4254.8|5
1649424720000|2022-04-08 13:32:00|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|1
1649424730000|2022-04-08 13:32:10|4263|4254.3|4261.5|4252.8|4263|4254.3|4261.5|4252.8|4
1649424740000|2022-04-08 13:32:20|4262|4253.3|4262.5|4253.8|4262.5|4253.8|4262|4253.3|2
1649424770000|2022-04-08 13:32:50|4262.3|4253.5|4262.3|4253.5|4262.3|4253.5|4262.3|4253.5|1
1649424780000|2022-04-08 13:33:00|4262.8|4254|4263.8|4255|4263.8|4255|4262.8|4254|2
1649424790000|2022-04-08 13:33:10|4263.3|4254.5|4262.5|4253.8|4263.3|4254.5|4262.5|4253.8|2
1649424820000|2022-04-08 13:33:40|4263|4254.3|4263.3|4254.5|4263.3|4254.5|4263|4254.3|2
1649424840000|2022-04-08 13:34:00|4263.8|4255|4264.8|4256|4264.8|4256|4263.8|4255|2
1649424850000|2022-04-08 13:34:10|4265.5|4256.8|4266.5|4257.8|4266.5|4257.8|4265.5|4256.8|2
1649424870000|2022-04-08 13:34:30|4266.3|4257.5|4265.8|4257|4266.3|4257.5|4265.5|4256.8|3
1649424890000|2022-04-08 13:34:50|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|1
1649424900000|2022-04-08 13:35:00|4267|4258.3|4267.5|4258.8|4268|4259.3|4267|4258.3|4
1649424940000|2022-04-08 13:35:40|4266.3|4257.5|4266.3|4257.5|4266.3|4257.5|4266.3|4257.5|1
1649424950000|2022-04-08 13:35:50|4266.5|4257.8|4266.3|4256.5|4267|4257.8|4266.3|4255.8|4
1649424960000|2022-04-08 13:36:00|4267.5|4258|4267.8|4256.8|4268.3|4258.8|4267.5|4256.8|5
1649424980000|2022-04-08 13:36:20|4265.8|4257|4265.3|4256.5|4265.8|4257|4265.3|4256.5|2
1649424990000|2022-04-08 13:36:30|4265.8|4257|4265.3|4256.5|4265.8|4257|4265.3|4256.5|2
1649425000000|2022-04-08 13:36:40|4264.8|4256|4263.3|4254.5|4264.8|4256|4263.3|4254.5|7
1649425010000|2022-04-08 13:36:50|4261.5|4252.8|4262.3|4253.5|4262.5|4253.8|4261.5|4252.8|5
1649425020000|2022-04-08 13:37:00|4262.5|4253.8|4262.8|4254|4263.3|4254.5|4262|4253.3|5
1649425030000|2022-04-08 13:37:10|4263|4254.3|4264.3|4255.5|4264.3|4255.5|4263|4254.3|3
1649425040000|2022-04-08 13:37:20|4263.3|4254.5|4263.8|4255|4263.8|4255|4263.3|4254.5|6
1649425050000|2022-04-08 13:37:30|4263.3|4254.5|4262.5|4253.8|4263.3|4254.5|4262.5|4253.8|2
1649425060000|2022-04-08 13:37:40|4262.3|4253.5|4262.8|4254|4263.3|4254.5|4262.3|4253.5|4
1649425080000|2022-04-08 13:38:00|4262.3|4253.5|4262.3|4253.5|4262.3|4253.5|4262.3|4253.5|1
1649425090000|2022-04-08 13:38:10|4262.8|4254|4264.8|4255.8|4264.8|4255.8|4262.8|4253.8|4
1649425110000|2022-04-08 13:38:30|4263.8|4256|4265.3|4256.5|4265.3|4256.5|4263.8|4255|5
1649425210000|2022-04-08 13:40:10|4265|4256.3|4265|4256.3|4265|4256.3|4265|4256.3|1
1649425230000|2022-04-08 13:40:30|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649425250000|2022-04-08 13:40:50|4265.5|4256.8|4272.5|4262.5|4272.5|4262.5|4265.5|4256.8|2
1649425270000|2022-04-08 13:41:10|4272.8|4264|4278.8|4266.3|4278.8|4266.3|4272.8|4264|3
1649425280000|2022-04-08 13:41:20||4267||4267||4267||4267|1
1649425290000|2022-04-08 13:41:30|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|1
1649425300000|2022-04-08 13:41:40|4277|4268.3|4277|4268.3|4277|4268.3|4277|4268.3|1
1649425310000|2022-04-08 13:41:50|4277.8|4269|4277.8|4269|4277.8|4269|4277.8|4269|1
1649425320000|2022-04-08 13:42:00|4276.5|4267.8|4276.8|4268|4276.8|4268|4276.5|4267.8|2
1649425330000|2022-04-08 13:42:10|4276.5|4267.8|4275|4266.3|4276.5|4267.8|4275|4266.3|4
1649425340000|2022-04-08 13:42:20|4276|4267.3|4276|4267.3|4276|4267.3|4276|4267.3|1
1649425350000|2022-04-08 13:42:30|4275|4266.3|4274.8|4266|4275|4266.3|4274.8|4266|2
1649425360000|2022-04-08 13:42:40|4274|4265.3|4273.3|4264.5|4274|4265.3|4273.3|4264.5|2
1649425370000|2022-04-08 13:42:50|4274.3|4265.5|4275|4266.3|4275|4266.3|4274.3|4265.5|2
1649425390000|2022-04-08 13:43:10|4274.5|4265.8|4274.5|4265.8|4274.5|4265.8|4274.5|4265.8|1
1649425400000|2022-04-08 13:43:20|4274.3|4265.5|4272.3|4263.5|4274.3|4265.5|4272.3|4263.5|6
1649425410000|2022-04-08 13:43:30|4271.8|4263|4271|4262.3|4271.8|4263|4270.5|4261.8|6
1649425420000|2022-04-08 13:43:40|4271.5|4262.8|4271.3|4262.5|4271.5|4262.8|4270.8|4262|4
1649425430000|2022-04-08 13:43:50|4272|4263.3|4272|4263.3|4272|4263.3|4272|4263.3|1
1649425440000|2022-04-08 13:44:00|4272.3|4263.5|4274.3|4265.5|4274.3|4265.5|4272.3|4263.5|4
1649425450000|2022-04-08 13:44:10|4274.8|4266|4276.3|4267.5|4276.8|4268|4274.8|4266|6
1649425460000|2022-04-08 13:44:20|4276.8|4268|4276.3|4267.5|4276.8|4268|4276.3|4267.5|2
1649425470000|2022-04-08 13:44:30|4276|4267.3|4275.5|4266.8|4276|4267.3|4275.3|4266.5|3
1649425480000|2022-04-08 13:44:40|4275.3|4266.5|4275.3|4266.5|4275.3|4266.5|4275.3|4266.5|1
1649425490000|2022-04-08 13:44:50|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|1
1649425500000|2022-04-08 13:45:00|4275.3|4266.5|4274.3|4265.5|4275.3|4266.5|4274.3|4265.5|10
1649425550000|2022-04-08 13:45:50|4274.8|4266|4275.5|4266.5|4275.8|4267|4274.8|4265.3|5
1649425560000|2022-04-08 13:46:00|4274.5|4265.8|4274.3|4265.5|4275.5|4266.8|4274.3|4265.5|5
1649425570000|2022-04-08 13:46:10|4273.8|4265|4273.8|4265|4273.8|4265|4273.8|4265|1
1649425580000|2022-04-08 13:46:20|4275.8|4265.3|4276|4267|4276|4267|4275.8|4265.3|2
1649425600000|2022-04-08 13:46:40|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|1
1649425620000|2022-04-08 13:47:00|4276|4267.3|4276|4267.3|4276|4267.3|4276|4267.3|1
1649425660000|2022-04-08 13:47:40|4276.5|4267.8|4276.8|4268|4276.8|4268|4276.5|4267.8|2
1649425680000|2022-04-08 13:48:00|4277.3|4268.5|4278.5|4269.8|4278.5|4269.8|4277.3|4268.5|3
1649425700000|2022-04-08 13:48:20|4278.8|4270|4278.8|4270|4278.8|4270|4278.8|4270|1
1649425750000|2022-04-08 13:49:10|4279|4270.3|4279|4270.3|4279|4270.3|4279|4270.3|1
1649425760000|2022-04-08 13:49:20|4279.3|4270.5|4279.3|4270.5|4279.3|4270.5|4279.3|4270.5|1
1649425770000|2022-04-08 13:49:30|4280.8|4272|4280.8|4272|4280.8|4272|4280.8|4272|1
1649425790000|2022-04-08 13:49:50|4281.3|4272.5|4281.8|4273|4281.8|4273|4281.3|4272.5|2
1649425810000|2022-04-08 13:50:10|4280.3|4271.5|4281.5|4272.8|4281.8|4273|4280.3|4271.5|5
1649425820000|2022-04-08 13:50:20|4281.8|4273|4280.5|4271.8|4282.3|4273.5|4280.5|4271.8|3
1649425890000|2022-04-08 13:51:30|4279.5|4270.8|4279.5|4270.8|4279.5|4270.8|4279.5|4270.8|1
1649425900000|2022-04-08 13:51:40|4280|4271.3|4280|4271.3|4280|4271.3|4280|4271.3|1
1649425910000|2022-04-08 13:51:50|4279|4270.3|4278.5|4269.8|4279|4270.3|4278.5|4269.8|2
1649425920000|2022-04-08 13:52:00|4278.3|4269.5|4277.5|4268.8|4278.3|4269.5|4277.5|4268.8|2
1649425930000|2022-04-08 13:52:10|4278|4269.3|4278|4269.3|4278|4269.3|4278|4269.3|1
1649425950000|2022-04-08 13:52:30|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|1
1649425980000|2022-04-08 13:53:00|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|1
1649426000000|2022-04-08 13:53:20|4277.8|4269|4278.3|4269.5|4278.3|4269.5|4277.8|4269|2
1649426030000|2022-04-08 13:53:50|4278|4269.3|4276|4267.3|4278|4269.3|4276|4267.3|5
1649426130000|2022-04-08 13:55:30|4275.8|4267|4274.3|4265.5|4275.8|4267|4274.3|4265.5|3
1649426140000|2022-04-08 13:55:40|4274|4265.3|4274|4265.3|4274|4265.3|4273|4264.3|3
1649426150000|2022-04-08 13:55:50|4273.8|4265|4270.8|4262|4273.8|4265|4270.8|4262|4
1649426160000|2022-04-08 13:56:00|4270.5|4261.8|4270|4261.3|4270.5|4261.8|4270|4261.3|2
1649426170000|2022-04-08 13:56:10|4271|4262.3|4271.5|4262.8|4271.5|4262.8|4271|4262.3|2
1649426190000|2022-04-08 13:56:30|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|1
1649426200000|2022-04-08 13:56:40|4270.8|4262|4269|4260.3|4271.3|4262.5|4269|4260.3|4
1649426210000|2022-04-08 13:56:50|4268.8|4260|4268.8|4260|4268.8|4260|4268.8|4260|1
1649426220000|2022-04-08 13:57:00|4268.3|4259.5|4268.3|4259.5|4268.3|4259.5|4268.3|4259.5|1
1649426230000|2022-04-08 13:57:10|4269.5|4260.8|4271.3|4262.5|4271.3|4262.5|4269.5|4260.8|3
1649426240000|2022-04-08 13:57:20|4271.8|4263|4275|4266.3|4275|4266.3|4271.8|4263|6
1649426250000|2022-04-08 13:57:30|4276.3|4267.5|4277.3|4268.5|4277.3|4268.5|4276.3|4267.5|2
1649426260000|2022-04-08 13:57:40|4277.8|4269|4275.8|4267|4277.8|4269|4275.8|4267|3
1649426270000|2022-04-08 13:57:50|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|1
1649426290000|2022-04-08 13:58:10|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|1
1649426320000|2022-04-08 13:58:40|4275|4266.3|4274|4265.3|4275|4266.3|4274|4265.3|3
1649426330000|2022-04-08 13:58:50|4274.3|4265.5|4274.3|4265.5|4274.3|4265.5|4274.3|4265.5|1
1649426350000|2022-04-08 13:59:10|4273.8|4265|4273.8|4265|4273.8|4265|4273.3|4264.5|3
1649426380000|2022-04-08 13:59:40|4273.3|4264.5|4272.8|4264|4273.3|4264.5|4272.8|4264|2
1649426390000|2022-04-08 13:59:50|4273.3|4264.5|4273.5|4264.8|4273.5|4264.8|4273|4264.3|4
1649426440000|2022-04-08 14:00:40|4273|4264.3|4272.3|4263.5|4273.3|4264.5|4271.8|4263|5
1649426460000|2022-04-08 14:01:00|4271.8|4263|4269.8|4261|4271.8|4263|4269.8|4261|4
1649426470000|2022-04-08 14:01:10|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|1
1649426480000|2022-04-08 14:01:20|4269.8|4261|4269.8|4261|4269.8|4261|4269.8|4261|1
1649426490000|2022-04-08 14:01:30|4270|4261.3|4270|4261.3|4270|4261.3|4270|4261.3|1
1649426520000|2022-04-08 14:02:00|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|1
1649426550000|2022-04-08 14:02:30|4269.8|4261|4270.3|4261.5|4270.3|4261.5|4269.8|4261|2
1649426580000|2022-04-08 14:03:00|4270.8|4262|4270.8|4262|4271.3|4262.5|4270.5|4261.8|5
1649426590000|2022-04-08 14:03:10|4270.3|4261.5|4270.3|4261.5|4270.8|4262|4270.3|4261.5|3
1649426610000|2022-04-08 14:03:30|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|1
1649426620000|2022-04-08 14:03:40|4272|4263.3|4274.3|4265.5|4275.5|4265.8|4271.3|4262.5|12
1649426660000|2022-04-08 14:04:20|4274.8|4266|4273.5|4264.8|4275.3|4266.5|4273.5|4264.8|5
1649426680000|2022-04-08 14:04:40|4273|4264.3|4272.8|4264|4273|4264.3|4272.8|4264|2
1649426690000|2022-04-08 14:04:50|4272|4263.3|4272.5|4263.8|4272.5|4263.8|4271.3|4262.5|5
1649426700000|2022-04-08 14:05:00|4274|4265.3|4275.8|4267|4277.5|4268.8|4273.5|4264.8|8
1649426740000|2022-04-08 14:05:40|4275|4266.3|4273.8|4265|4275|4266.3|4273.5|4264.8|5
1649426760000|2022-04-08 14:06:00|4273.5|4264.8|4272.8|4264|4273.5|4264.8|4272.8|4264|3
1649426770000|2022-04-08 14:06:10|4273|4264.3|4273|4264.3|4273|4264.3|4273|4264.3|1
1649426810000|2022-04-08 14:06:50|4273.8|4265|4273.8|4265|4273.8|4265|4273.8|4265|1
1649426830000|2022-04-08 14:07:10|4273.3|4264.5|4272.5|4263.8|4273.3|4264.5|4272.5|4263.8|3
1649426840000|2022-04-08 14:07:20|4273.3|4264.5|4272.8|4264|4273.3|4264.5|4272.8|4264|2
1649426850000|2022-04-08 14:07:30|4272|4263.3|4271.8|4263|4272|4263.3|4271.8|4263|2
1649426880000|2022-04-08 14:08:00|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|1
1649426890000|2022-04-08 14:08:10|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|1
1649426900000|2022-04-08 14:08:20|4271.3|4262.5|4270.8|4262|4271.3|4262.5|4270.8|4262|2
1649426930000|2022-04-08 14:08:50|4271.3|4262.5|4270.8|4262|4271.3|4262.5|4270.8|4262|2
1649426950000|2022-04-08 14:09:10|4269.5|4260.8|4269.5|4260.8|4269.5|4260.8|4269.5|4260.8|1
1649426960000|2022-04-08 14:09:20|4270.5|4261.8|4270.3|4261.5|4270.8|4262|4270.3|4261.5|4
1649426970000|2022-04-08 14:09:30|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|1
1649426980000|2022-04-08 14:09:40|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|1
1649427000000|2022-04-08 14:10:00|4271|4262.3|4271|4262.3|4271|4262.3|4271|4262.3|1
1649427020000|2022-04-08 14:10:20|4272.3|4263.5|4275.5|4266.8|4275.5|4266.8|4272.3|4263.5|5
1649427040000|2022-04-08 14:10:40|4274.8|4266|4274.8|4266|4274.8|4266|4274.8|4266|1
1649427070000|2022-04-08 14:11:10|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|1
1649427090000|2022-04-08 14:11:30|4273|4264.3|4273|4264.3|4273|4264.3|4273|4264.3|1
1649427100000|2022-04-08 14:11:40|4272.8|4264|4272.8|4264|4272.8|4264|4272.8|4264|1
1649427140000|2022-04-08 14:12:20|4273.3|4264.5|4272.5|4263.8|4273.3|4264.5|4272.5|4263.8|2
1649427150000|2022-04-08 14:12:30|4272|4263.3|4271.3|4262.5|4272|4263.3|4271.3|4262.5|2
1649427160000|2022-04-08 14:12:40|4271|4262.3|4271|4262.3|4271.3|4262.5|4270.8|4262|5
1649427250000|2022-04-08 14:14:10|4270.8|4262|4270.3|4261.5|4270.8|4262|4270.3|4261.5|11
1649427260000|2022-04-08 14:14:20|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|4270.3|4261.5|3
1649427290000|2022-04-08 14:14:50|4269.3|4260.5|4268.3|4259.5|4269.3|4260.5|4268.3|4259.5|2
1649427300000|2022-04-08 14:15:00|4267.8|4259|4271.5|4261.8|4273|4261.8|4267.8|4259|6
1649427320000|2022-04-08 14:15:20|4271.8|4263|4271.8|4263|4271.8|4263|4271.8|4263|1
1649427360000|2022-04-08 14:16:00|4272|4263.3|4272.5|4263.8|4272.5|4263.8|4272|4263.3|2
1649427370000|2022-04-08 14:16:10|4273|4264.3|4276|4267.3|4276|4267.3|4273|4264.3|4
1649427380000|2022-04-08 14:16:20|4276.8|4268|4277|4268.3|4277|4268.3|4276.8|4268|2
1649427430000|2022-04-08 14:17:10|4276.8|4268|4276.8|4268|4276.8|4268|4276.8|4268|1
1649427440000|2022-04-08 14:17:20|4276.5|4267.8|4275|4266.3|4276.5|4267.8|4275|4266.3|3
1649427450000|2022-04-08 14:17:30|4273.3|4264.5|4273.3|4264.5|4273.3|4264.5|4273.3|4264.5|1
1649427460000|2022-04-08 14:17:40|4273.8|4265|4273.3|4264.5|4273.8|4265|4273.3|4264.5|2
1649427470000|2022-04-08 14:17:50|4273|4264.3|4273|4264.3|4273|4264.3|4271.8|4263|6
1649427480000|2022-04-08 14:18:00|4273.3|4264.5|4273.3|4264.5|4273.3|4264.5|4273.3|4264.5|1
1649427510000|2022-04-08 14:18:30|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|1
1649427520000|2022-04-08 14:18:40|4273.3|4264.5|4270.5|4261.8|4273.3|4264.5|4270.5|4261.8|5
1649427540000|2022-04-08 14:19:00|4269.5|4260|4269.3|4259.3|4269.5|4260|4269.3|4259.3|4
1649427550000|2022-04-08 14:19:10|4268|4259|4267.8|4259|4268|4259|4267.8|4259|2
1649427560000|2022-04-08 14:19:20|4267.5|4258.8|4266|4257.3|4267.5|4258.8|4265.8|4257|3
1649427580000|2022-04-08 14:19:40|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|1
1649427610000|2022-04-08 14:20:10|4267.3|4258.5|4270.3|4261.5|4270.3|4261.5|4267.3|4258.5|2
1649427630000|2022-04-08 14:20:30|4270.8|4262|4268.3|4259.5|4271|4262.3|4268.3|4259.5|4
1649427640000|2022-04-08 14:20:40|4267.8|4259|4268.3|4259.5|4268.3|4259.5|4267.8|4259|2
1649427650000|2022-04-08 14:20:50|4268|4259.3|4266.8|4258|4268|4259.3|4266.8|4258|2
1649427660000|2022-04-08 14:21:00|4266.5|4257.8|4266|4257.3|4266.5|4257.8|4266|4257.3|3
1649427670000|2022-04-08 14:21:10|4265.5|4256.8|4262.8|4254|4265.5|4256.8|4262.8|4254|3
1649427680000|2022-04-08 14:21:20|4262|4252.5|4261.5|4252.8|4262|4253.3|4260.8|4252|8
1649427690000|2022-04-08 14:21:30|4260.5|4251.8|4261.5|4252.8|4261.5|4252.8|4260.5|4251.8|2
1649427710000|2022-04-08 14:21:50|4261|4252.3|4259.5|4250.8|4261.3|4252.3|4259.5|4250.5|8
1649427720000|2022-04-08 14:22:00|4260|4251.3|4260|4251.3|4260|4251.3|4259.5|4250.8|3
1649427730000|2022-04-08 14:22:10|4259|4250.3|4262|4253.3|4263|4254.3|4259|4250.3|8
1649427740000|2022-04-08 14:22:20|4262.3|4253.5|4263.5|4254.8|4263.5|4254.8|4262|4253.3|6
1649427750000|2022-04-08 14:22:30|4263|4254.3|4262|4253.3|4263.5|4254.8|4262|4253.3|6
1649427780000|2022-04-08 14:23:00|4261.5|4252.8|4261.5|4252.8|4261.5|4252.8|4261.5|4252.8|1
1649427800000|2022-04-08 14:23:20|4262|4253.3|4262|4253.3|4262|4253.3|4262|4253.3|1
1649427820000|2022-04-08 14:23:40|4264|4253.5|4264.5|4254.8|4264.5|4254.8|4264|4253.5|2
1649427830000|2022-04-08 14:23:50|4265|4255.5|4265.8|4256.3|4265.8|4256.3|4265|4255.5|2
1649427840000|2022-04-08 14:24:00|4265.5|4257|4265.8|4257|4265.8|4257|4265.5|4256.8|3
1649427860000|2022-04-08 14:24:20|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649427880000|2022-04-08 14:24:40|4264.8|4256|4264.8|4256|4264.8|4256|4264.8|4256|1
1649427890000|2022-04-08 14:24:50|4264.3|4255.5|4264.8|4256|4264.8|4256|4264.3|4255.5|2
1649427920000|2022-04-08 14:25:20|4264.3|4255.5|4262.8|4254|4264.3|4255.5|4262.8|4254|4
1649427930000|2022-04-08 14:25:30|4263.5|4254.8|4263.5|4254.8|4263.5|4254.8|4263.5|4254.8|1
1649427950000|2022-04-08 14:25:50|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|1
1649427960000|2022-04-08 14:26:00|4262.8|4254|4261|4252.3|4262.8|4254|4261|4252.3|6
1649427970000|2022-04-08 14:26:10|4261.3|4252.5|4260|4251.3|4261.3|4252.5|4260|4251.3|3
1649428000000|2022-04-08 14:26:40|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|1
1649428020000|2022-04-08 14:27:00|4259.3|4250.5|4260|4251.3|4260|4251.3|4259.3|4250.5|4
1649428030000|2022-04-08 14:27:10|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|1
1649428040000|2022-04-08 14:27:20|4260|4251.3|4259.5|4250.8|4260|4251.3|4259.5|4250.8|2
1649428050000|2022-04-08 14:27:30|4260|4251.3|4260|4251.3|4260|4251.3|4260|4251.3|1
1649428060000|2022-04-08 14:27:40|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|1
1649428070000|2022-04-08 14:27:50|4260|4251.3|4260|4251.3|4260|4251.3|4260|4251.3|1
1649428080000|2022-04-08 14:28:00|4260.8|4252|4263.8|4255|4263.8|4255|4260.8|4252|5
1649428100000|2022-04-08 14:28:20|4264.3|4255.5|4264.8|4256|4264.8|4256|4264.3|4255.5|2
1649428120000|2022-04-08 14:28:40|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|1
1649428200000|2022-04-08 14:30:00|4263.8|4255|4264.5|4255.8|4264.5|4255.8|4263.8|4255|3
1649428240000|2022-04-08 14:30:40|4263.5|4254.8|4263|4254.3|4263.5|4254.8|4263|4254.3|3
1649428280000|2022-04-08 14:31:20|4263.5|4254.8|4264.3|4255.5|4264.3|4255.5|4263.5|4254.8|2
1649428290000|2022-04-08 14:31:30|4264.8|4256|4264.8|4256|4264.8|4256|4264.8|4256|1
1649428340000|2022-04-08 14:32:20|4265|4256.3|4265|4256.3|4265|4256.3|4265|4256.3|1
1649428420000|2022-04-08 14:33:40|4265.3|4256.5|4265.8|4257|4265.8|4257|4265.3|4256.5|2
1649428540000|2022-04-08 14:35:40|4264.8|4256|4262.8|4254|4264.8|4256|4262.8|4254|3
1649428550000|2022-04-08 14:35:50|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|4261.5|4252.8|3
1649428560000|2022-04-08 14:36:00|4263|4254.3|4263.3|4254.5|4263.3|4254.5|4263|4254.3|2
1649428580000|2022-04-08 14:36:20|4263|4254.3|4263|4254.3|4263|4254.3|4263|4254.3|1
1649428590000|2022-04-08 14:36:30|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|1
1649428650000|2022-04-08 14:37:30|4262.8|4254|4262.3|4253.5|4262.8|4254|4262.3|4253.5|2
1649428680000|2022-04-08 14:38:00|4264.3|4254|4262.8|4254|4264.3|4254|4262.8|4254|2
1649428690000|2022-04-08 14:38:10|4263.5|4254.8|4262.5|4253.8|4263.5|4254.8|4262.5|4253.8|2
1649428710000|2022-04-08 14:38:30|4263.3|4254.5|4261.5|4252.8|4263.3|4254.5|4261.5|4252.8|4
1649428760000|2022-04-08 14:39:20|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|1
1649428800000|2022-04-08 14:40:00|4261|4252.3|4260.5|4251.8|4261|4252.3|4259.8|4251|4
1649428810000|2022-04-08 14:40:10|4260.3|4251.5|4259.8|4251|4260.3|4251.5|4257|4247.3|6
1649428830000|2022-04-08 14:40:30|4260.3|4251.5|4262.5|4253.8|4262.5|4253.8|4260.3|4251.5|3
1649428840000|2022-04-08 14:40:40|4262.8|4254|4263.5|4254.8|4263.5|4254.8|4262.8|4254|3
1649428850000|2022-04-08 14:40:50|4263.8|4255|4263.8|4255|4263.8|4255|4263.8|4255|1
1649428860000|2022-04-08 14:41:00|4266.3|4255.3|4266.3|4256|4266.3|4256|4266.3|4255.3|2
1649428880000|2022-04-08 14:41:20|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649428910000|2022-04-08 14:41:50|4266.3|4257.5|4265.3|4256.5|4266.3|4257.5|4265.3|4256.5|2
1649428930000|2022-04-08 14:42:10|4265.8|4257|4265.8|4257|4265.8|4257|4265.8|4257|1
1649428960000|2022-04-08 14:42:40|4265|4256.3|4265|4256.3|4265|4256.3|4265|4256.3|1
1649428970000|2022-04-08 14:42:50|4266|4257.3|4266|4257.3|4266|4257.3|4266|4257.3|1
1649428980000|2022-04-08 14:43:00|4267.5|4258.8|4270.8|4261.5|4270.8|4261.5|4267.5|4258.8|5
1649429000000|2022-04-08 14:43:20|4270|4261.3|4270.8|4262|4270.8|4262|4270|4261.3|2
1649429030000|2022-04-08 14:43:50|4271|4262.3|4271|4262.3|4271|4262.3|4271|4262.3|1
1649429040000|2022-04-08 14:44:00|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|1
1649429050000|2022-04-08 14:44:10|4272.8|4264|4271.8|4263|4272.8|4264|4271.8|4263|2
1649429060000|2022-04-08 14:44:20|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|1
1649429120000|2022-04-08 14:45:20|4272.5|4263.8|4272.5|4263.8|4272.5|4263.8|4272.5|4263.8|1
1649429180000|2022-04-08 14:46:20|4272.3|4262|4270.5|4261.5|4272.3|4262.3|4270.5|4261.5|3
1649429190000|2022-04-08 14:46:30|4271.3|4262.5|4269.8|4261|4271.3|4262.5|4269.3|4260.5|4
1649429200000|2022-04-08 14:46:40|4270.3|4261.5|4269.5|4260.8|4270.3|4261.5|4269.5|4260.8|2
1649429210000|2022-04-08 14:46:50|4269.3|4260.5|4268.3|4259.5|4269.3|4260.5|4268.3|4259.5|3
1649429220000|2022-04-08 14:47:00|4267.5|4258.8|4268.8|4260|4268.8|4260|4267.3|4258.5|4
1649429300000|2022-04-08 14:48:20|4268.3|4259.5|4265.8|4257|4268.3|4259.5|4265.8|4257|3
1649429310000|2022-04-08 14:48:30|4265.5|4256.8|4265.5|4256.8|4265.5|4256.8|4265.5|4256.8|1
1649429320000|2022-04-08 14:48:40|4264.8|4256|4264.5|4255.8|4264.8|4256|4264.5|4255.8|2
1649429370000|2022-04-08 14:49:30|4263.8|4255|4263.5|4254.8|4263.8|4255|4263.5|4254.8|2
1649429410000|2022-04-08 14:50:10|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|1
1649429460000|2022-04-08 14:51:00|4263|4254.3|4263|4254.3|4263|4254.3|4263|4254.3|1
1649429510000|2022-04-08 14:51:50|4262.8|4254|4262.8|4254|4262.8|4254|4262.8|4254|1
1649429530000|2022-04-08 14:52:10|4262.5|4253.8|4263.5|4254.8|4263.5|4254.8|4262.5|4253.8|2
1649429540000|2022-04-08 14:52:20|4263.8|4255|4262.3|4253.5|4263.8|4255|4262.3|4253.5|3
1649429550000|2022-04-08 14:52:30|4262|4253.3|4262|4253.3|4262|4253.3|4262|4253.3|1
1649429560000|2022-04-08 14:52:40|4261.8|4253|4261|4252.3|4261.8|4253|4261|4252.3|3
1649429580000|2022-04-08 14:53:00|4260.3|4251.5|4258|4249.3|4260.3|4251.5|4258|4249.3|5
1649429590000|2022-04-08 14:53:10|4257.5|4248.8|4256.3|4247.5|4257.5|4248.8|4256.3|4247.5|4
1649429600000|2022-04-08 14:53:20|4256.8|4248|4256.8|4248|4256.8|4248|4256.8|4248|1
1649429610000|2022-04-08 14:53:30|4256.3|4247.5|4256.3|4247.5|4256.3|4247.5|4256.3|4247.5|1
1649429620000|2022-04-08 14:53:40|4255.8|4247|4255.8|4247|4256|4247.3|4255.8|4247|3
1649429640000|2022-04-08 14:54:00|4256|4247.3|4257.8|4249|4257.8|4249|4256|4247.3|3
1649429660000|2022-04-08 14:54:20|4257|4248.3|4257|4248.3|4257|4248.3|4257|4248.3|1
1649429670000|2022-04-08 14:54:30|4256.8|4248|4255.3|4246.5|4257.5|4248.8|4255.3|4246.5|5
1649429680000|2022-04-08 14:54:40|4255.8|4247|4255|4246.3|4255.8|4247|4254.8|4246|5
1649429690000|2022-04-08 14:54:50|4254.5|4245.8|4254.8|4246|4255.3|4246.5|4253.8|4245|5
1649429700000|2022-04-08 14:55:00|4255.3|4246.5|4254.8|4246|4256|4247.3|4254.8|4246|4
1649429710000|2022-04-08 14:55:10|4256.3|4247.5|4254.8|4246|4256.3|4247.5|4254.8|4246|2
1649429720000|2022-04-08 14:55:20|4254.3|4245.5|4253.3|4244.5|4254.5|4245.8|4253.3|4244.5|5
1649429730000|2022-04-08 14:55:30|4252.8|4244|4252.8|4244|4253|4244.3|4252|4243.3|6
1649429740000|2022-04-08 14:55:40|4253.3|4244.5|4252.8|4244|4254|4245.3|4252.8|4244|7
1649429750000|2022-04-08 14:55:50|4252.3|4243.5|4255.5|4243.8|4255.8|4243.8|4252.3|4243.5|3
1649429760000|2022-04-08 14:56:00|4257|4245.3|4257|4248.3|4257|4248.3|4257|4245.3|2
1649429770000|2022-04-08 14:56:10|4260.5|4249|4260.5|4249|4260.5|4249|4260.5|4249|1
1649429780000|2022-04-08 14:56:20|4260.8|4249.5|4259|4250.3|4260.8|4251.3|4259|4249.5|8
1649429790000|2022-04-08 14:56:30|4258.3|4249.5|4257.8|4249|4258.3|4249.5|4257.8|4249|3
1649429800000|2022-04-08 14:56:40|4256|4247.3|4255.8|4247|4256|4247.3|4255.8|4247|2
1649429810000|2022-04-08 14:56:50|4255.3|4246.5|4255.3|4246.5|4255.3|4246.5|4255.3|4246.5|1
1649429820000|2022-04-08 14:57:00|4255|4246.3|4259|4248|4259|4248|4255|4246.3|4
1649429830000|2022-04-08 14:57:10|4258.5|4248.3|4259|4250.3|4259|4250.3|4258.5|4248.3|3
1649429840000|2022-04-08 14:57:20|4259.8|4251|4258|4249.3|4259.8|4251|4258|4249.3|3
1649429850000|2022-04-08 14:57:30|4257|4248.3|4258|4249.3|4258|4249.3|4257|4248.3|2
1649429880000|2022-04-08 14:58:00|4257.5|4248.8|4258|4249.3|4258|4249.3|4257.5|4248.8|2
1649429900000|2022-04-08 14:58:20|4256.5|4247.8|4258|4249.3|4258|4249.3|4256.5|4247.8|2
1649429920000|2022-04-08 14:58:40|4258.8|4250|4258.8|4250|4258.8|4250|4258.8|4250|1
1649429930000|2022-04-08 14:58:50|4259.8|4251|4262.3|4253.5|4262.3|4253.5|4259.8|4251|4
1649429940000|2022-04-08 14:59:00|4263|4254.3|4263.5|4254.8|4264.5|4255.8|4263|4254.3|5
1649429950000|2022-04-08 14:59:10|4264.8|4256|4266.3|4257.5|4266.3|4257.5|4264.8|4256|3
1649429960000|2022-04-08 14:59:20|4268|4261.3|4270.5|4261.3|4270.5|4261.3|4268|4261.3|2
1649429970000|2022-04-08 14:59:30|4270||4270||4270||4270||1
1649429980000|2022-04-08 14:59:40|4269.3|4260.5|4266.8|4258|4269.3|4260.5|4266.8|4258|5
1649429990000|2022-04-08 14:59:50|4267.3|4258.5|4266.5|4257.8|4267.8|4259|4266.5|4257.8|4
1649430000000|2022-04-08 15:00:00|4266|4257.3|4266|4257.3|4266|4257.3|4266|4257.3|1
1649430050000|2022-04-08 15:00:50|4266.3|4257.5|4266.8|4258|4266.8|4258|4266.3|4257.5|2
1649430110000|2022-04-08 15:01:50|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|1
1649430160000|2022-04-08 15:02:40|4265.8|4257|4264.8|4256|4265.8|4257|4264.8|4256|2
1649430180000|2022-04-08 15:03:00|4264.3|4255.5|4264|4255.3|4264.3|4255.5|4264|4255.3|2
1649430220000|2022-04-08 15:03:40|4263.5|4254.8|4263.3|4254.5|4263.5|4254.8|4263.3|4254.5|2
1649430240000|2022-04-08 15:04:00|4262.8|4254|4262.8|4254|4262.8|4254|4262.8|4254|1
1649430290000|2022-04-08 15:04:50|4263|4254.3|4263|4254.3|4263|4254.3|4263|4254.3|1
1649430370000|2022-04-08 15:06:10|4263.8|4255|4263.8|4255|4263.8|4255|4263.8|4255|1
1649430390000|2022-04-08 15:06:30|4264|4255.3|4264|4255.3|4264|4255.3|4264|4255.3|1
1649430440000|2022-04-08 15:07:20|4263.8|4255|4264|4255.3|4264|4255.3|4263.8|4255|2
1649430460000|2022-04-08 15:07:40|4263.8|4255|4263.8|4255|4263.8|4255|4263.8|4255|1
1649430480000|2022-04-08 15:08:00|4264.8|4256|4264.8|4256|4265|4256.3|4264|4255.3|6
1649430520000|2022-04-08 15:08:40|4264|4255.3|4264|4255.3|4264|4255.3|4264|4255.3|1
1649430570000|2022-04-08 15:09:30|4264.5|4255.8|4264.5|4255.8|4265.8|4257|4264.5|4255.8|5
1649430630000|2022-04-08 15:10:30|4264.3|4255.5|4262.8|4254|4264.3|4255.5|4262.8|4254|4
1649430790000|2022-04-08 15:13:10|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|1
1649430910000|2022-04-08 15:15:10|4262|4253.3|4263|4254.3|4263|4254.3|4261.3|4252.5|5
1649430920000|2022-04-08 15:15:20|4262.8|4254|4259.5|4249.3|4262.8|4254|4259.5|4249.3|3
1649430940000|2022-04-08 15:15:40|4259|4248.8|4257.5|4248.8|4259|4248.8|4257.5|4248.8|2
1649430960000|2022-04-08 15:16:00|4256.3|4247.5|4256.5|4247.8|4256.5|4247.8|4256.3|4247.5|2
1649431020000|2022-04-08 15:17:00|4257.5|4248.8|4256.5|4247.8|4257.5|4248.8|4256.5|4247.8|2
1649431070000|2022-04-08 15:17:50|4256|4247.3|4256.5|4247.8|4256.5|4247.8|4256|4247.3|2
1649431140000|2022-04-08 15:19:00|4256.3|4247.5|4255.5|4246.8|4256.3|4247.5|4255.5|4246.8|3
1649431150000|2022-04-08 15:19:10|4255.3|4246.5|4255.8|4247|4255.8|4247|4255.3|4246.5|4
1649431200000|2022-04-08 15:20:00|4255.3|4246.5|4255.5|4246.8|4255.5|4246.8|4255.3|4246.5|2
1649431220000|2022-04-08 15:20:20|4255.3|4246.5|4255.3|4246.5|4255.3|4246.5|4255.3|4246.5|1
1649431240000|2022-04-08 15:20:40|4255|4246.3|4254.5|4245.8|4255|4246.3|4254.5|4245.8|2
1649431330000|2022-04-08 15:22:10|4255.8|4247|4255.8|4247|4255.8|4247|4255.8|4247|1
1649431380000|2022-04-08 15:23:00|4256.5|4247.8|4258.8|4248.3|4258.8|4248.3|4256.5|4247.8|5
1649431390000|2022-04-08 15:23:10|4257.5|4248.8|4260.5|4249.5|4260.5|4249.5|4257.5|4248.8|4
1649431410000|2022-04-08 15:23:30|4258.8|4250|4258.8|4250|4258.8|4250|4258.8|4250|1
1649431420000|2022-04-08 15:23:40|4258|4249.3|4257.3|4248.5|4258|4249.3|4257.3|4248.5|3
1649431450000|2022-04-08 15:24:10|4258.8|4249|4259.3|4249|4259.3|4249|4258.8|4249|2
1649431470000|2022-04-08 15:24:30|4260.5|4250|4262|4253.3|4262.3|4253.3|4260.5|4250|3
1649431520000|2022-04-08 15:25:20|4261.8|4253|4261.8|4253|4261.8|4253|4261.8|4253|1
1649431540000|2022-04-08 15:25:40|4261.3|4252.5|4262.5|4253.8|4262.5|4253.8|4261.3|4252.5|3
1649431550000|2022-04-08 15:25:50|4263.3|4254.5|4265.5|4256.8|4266|4257.3|4263.3|4254.5|5
1649431560000|2022-04-08 15:26:00|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649431570000|2022-04-08 15:26:10|4265|4256.3|4269|4257.3|4269|4257.3|4263.3|4254.5|5
1649431580000|2022-04-08 15:26:20|4268.8|4258.3|4270|4258.8|4270|4258.8|4268.8|4258.3|3
1649431590000|2022-04-08 15:26:30|4269.8|4259|4272|4261.5|4272|4261.5|4269.3|4259|5
1649431600000|2022-04-08 15:26:40|4271.8|4261.8|4271.8|4261.8|4271.8|4261.8|4271.8|4261.8|1
1649431610000|2022-04-08 15:26:50|4272|4262.3|4269.3|4260.5|4272|4262.3|4269.3|4258.8|5
1649431620000|2022-04-08 15:27:00|4269.8|4261|4269.3|4260.5|4269.8|4261|4269.3|4260.5|2
1649431630000|2022-04-08 15:27:10|4269.8|4261|4267.5|4258.8|4269.8|4261|4267.5|4258.8|3
1649431640000|2022-04-08 15:27:20|4268|4259.3|4269|4260|4269|4260|4268|4259.3|3
1649431660000|2022-04-08 15:27:40|4268.8||4268.8||4268.8||4268.8||1
1649431670000|2022-04-08 15:27:50|4268|4259.3|4267.8|4259|4268|4259.3|4267.8|4259|2
1649431700000|2022-04-08 15:28:20|4266.8|4258|4267|4256.8|4267|4258|4265.8|4256.8|3
1649431710000|2022-04-08 15:28:30|4268|4256.3|4267.8|4255.8|4268|4256.3|4267.8|4255.8|3
1649431720000|2022-04-08 15:28:40|4267.3|4256|4266.8|4258|4267.3|4258|4266.8|4256|2
1649431830000|2022-04-08 15:30:30|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|1
1649431850000|2022-04-08 15:30:50|4267|4258.3|4267|4258.3|4267|4258.3|4267|4258.3|1
1649431860000|2022-04-08 15:31:00|4268.3|4259.5|4268.3|4259.5|4268.3|4259.5|4268.3|4259.5|1
1649431930000|2022-04-08 15:32:10|4269|4260.3|4272.8|4260.3|4272.8|4260.3|4269|4260.3|2
1649431950000|2022-04-08 15:32:30||4264||4264||4264||4264|1
1649431980000|2022-04-08 15:33:00|4274.8|4263.8|4274.8|4263.8|4274.8|4263.8|4274.8|4263.8|1
1649431990000|2022-04-08 15:33:10|4276|4265.3|4276|4265.3|4276|4265.3|4276|4265.3|1
1649432000000|2022-04-08 15:33:20|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|1
1649432050000|2022-04-08 15:34:10|4277.3|4268.5|4276|4267.3|4277.3|4268.5|4276|4267.3|2
1649432080000|2022-04-08 15:34:40|4277.3|4268.5|4277.3|4268.5|4277.3|4268.5|4277.3|4268.5|1
1649432090000|2022-04-08 15:34:50|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|1
1649432110000|2022-04-08 15:35:10|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|4277.8|4269|4
1649432130000|2022-04-08 15:35:30|4277|4268.3|4278.3|4269.5|4278.3|4269.5|4277|4268.3|2
1649432140000|2022-04-08 15:35:40|4278|4269.3|4278|4269.3|4278|4269.3|4278|4269.3|1
1649432180000|2022-04-08 15:36:20|4278.3|4269.5|4277.8|4269|4278.3|4269.5|4277.5|4268.8|4
1649432190000|2022-04-08 15:36:30|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|4277.8|4269|3
1649432200000|2022-04-08 15:36:40|4279.3|4270.5|4277.5|4268.8|4279.3|4270.5|4277.5|4268.8|6
1649432210000|2022-04-08 15:36:50|4278.3|4269.5|4277.8|4269|4278.3|4269.5|4277.8|4269|2
1649432230000|2022-04-08 15:37:10|4278.3|4269.5|4277.8|4269|4278.3|4269.5|4277.5|4268.8|4
1649432300000|2022-04-08 15:38:20|4278.8|4270|4277.8|4269|4278.8|4270|4277.8|4269|4
1649432310000|2022-04-08 15:38:30|4278.3|4269.5|4277.8|4269|4278.3|4269.5|4277.8|4269|2
1649432320000|2022-04-08 15:38:40|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|1
1649432330000|2022-04-08 15:38:50|4277.8|4269|4278.3|4269.5|4278.3|4269.5|4277.8|4269|2
1649432340000|2022-04-08 15:39:00|4277.8|4269|4282|4273.3|4282|4273.3|4277.8|4269|11
1649432350000|2022-04-08 15:39:10|4280.8|4272|4279.5|4270.8|4282.5|4272|4279.5|4270.8|5
1649432360000|2022-04-08 15:39:20|4280.5|4271.8|4279.5|4270.8|4280.5|4271.8|4279.5|4270.8|2
1649432380000|2022-04-08 15:39:40|4280.5|4271.8|4279.8|4271|4280.5|4271.8|4279.8|4271|2
1649432390000|2022-04-08 15:39:50|4280.5|4271.8|4279.8|4271|4280.5|4271.8|4279.8|4271|4
1649432460000|2022-04-08 15:41:00|4280.8|4272|4279.8|4271|4280.8|4272|4279.8|4271|4
1649432470000|2022-04-08 15:41:10|4280.8|4272|4279.8|4271|4280.8|4272|4279.8|4271|2
1649432490000|2022-04-08 15:41:30|4280.8|4272|4280|4271.3|4280.8|4272|4280|4271.3|6
1649432500000|2022-04-08 15:41:40|4280.8|4272|4279.8|4271|4280.8|4272|4279.8|4271|4
1649432550000|2022-04-08 15:42:30|4280.8|4272|4280|4271.3|4280.8|4272|4280|4271.3|6
1649432560000|2022-04-08 15:42:40|4280.8|4272|4280|4271.3|4280.8|4272|4280|4271.3|2
1649432570000|2022-04-08 15:42:50|4280.8|4272|4280.5|4271.8|4280.8|4272|4280|4271.3|4
1649432580000|2022-04-08 15:43:00|4280.8|4272|4280.8|4272|4280.8|4272|4280|4271.3|3
1649432590000|2022-04-08 15:43:10|4281.5|4272.8|4281.5|4272.8|4281.5|4272.8|4281.3|4272.5|3
1649432600000|2022-04-08 15:43:20|4281.3|4272.5|4280.8|4272|4281.5|4272.8|4280.8|4272|3
1649432620000|2022-04-08 15:43:40|4281.5|4272.8|4281.3|4272.5|4281.5|4272.8|4281.3|4272.5|2
1649432640000|2022-04-08 15:44:00|4281.5|4272.8|4281.5|4272.8|4281.5|4272.8|4281.5|4272.8|1
1649432650000|2022-04-08 15:44:10|4281|4272.3|4281|4272.3|4281|4272.3|4281|4272.3|1
1649432670000|2022-04-08 15:44:30|4281.5|4272.8|4281.5|4272.8|4281.5|4272.8|4280.8|4272|5
1649432680000|2022-04-08 15:44:40|4280.8|4272|4281.3|4272.5|4281.5|4272.8|4280.8|4272|5
1649432690000|2022-04-08 15:44:50|4281.5|4272.8|4281.3|4272.5|4281.5|4272.8|4281.3|4272.5|4
1649432730000|2022-04-08 15:45:30|4281.5|4272.8|4286.5|4272.8|4286.5|4272.8|4281.5|4272.8|3
1649432740000|2022-04-08 15:45:40|4285.3|4273|4285.3|4275.5|4286.8|4275.5|4285.3|4273|5
1649432750000|2022-04-08 15:45:50|4286.8|4277|4285.3|4276.5|4286.8|4277.8|4285.3|4276.5|4
1649432760000|2022-04-08 15:46:00|4286.8|4278|4288|4279.3|4288|4279.3|4285.8|4277|4
1649432790000|2022-04-08 15:46:30|4287.3|4278.5|4288.5|4276.3|4290|4280|4287.3|4274.5|12
1649432800000|2022-04-08 15:46:40|4287.3|4276.8|4286.8|4275|4287.3|4276.8|4285.3|4274.8|14
1649432810000|2022-04-08 15:46:50|4285.8|4276.3|4289|4276.8|4289.8|4276.8|4285.8|4276.3|6
1649432820000|2022-04-08 15:47:00|4289.8|4275|4289.5|4277.8|4289.8|4277.8|4288.3|4275|7
1649432830000|2022-04-08 15:47:10||4275.5||4275.5||4275.5||4275.5|1
1649432840000|2022-04-08 15:47:20|4284.3|4275|4286|4275.5|4286|4275.5|4283.8|4275|4
1649432850000|2022-04-08 15:47:30|4285.5|4275|4288.8|4275|4288.8|4276|4285.5|4275|6
1649432860000|2022-04-08 15:47:40|4288.5|4275.5|4288.5|4275.8|4288.8|4277|4288.5|4275.5|6
1649432870000|2022-04-08 15:47:50|4288.8|4277|4286.3|4275|4288.8|4280|4286.3|4275|15
1649432880000|2022-04-08 15:48:00|4287.3|4276.3|4287|4277.3|4288.5|4277.3|4287|4276.3|5
1649432890000|2022-04-08 15:48:10|4287.8|4278|4287|4278.3|4288.5|4278.5|4287|4278|3
1649432900000|2022-04-08 15:48:20|4287.3|4278.5|4287.8|4278.3|4289|4279.8|4287.3|4278.3|4
1649432910000|2022-04-08 15:48:30|4289|4279.5|4287.8|4279|4289|4279.5|4287.8|4279|2
1649432920000|2022-04-08 15:48:40|4289|4280.3|4289.3|4280.5|4289.3|4280.5|4289|4280.3|2
1649432940000|2022-04-08 15:49:00|4289.5|4280.8|4291.8|4280.8|4291.8|4280.8|4289.5|4280.8|2
1649432950000|2022-04-08 15:49:10|4290.8|4281.8|4289.5|4280.8|4291.5|4282|4289.3|4280|10
1649432960000|2022-04-08 15:49:20|4290.8|4282|4291|4280|4291|4282.3|4290.8|4280|8
1649432970000|2022-04-08 15:49:30|4290.5|4279.8|4287.8|4274.8|4290.5|4279.8|4287.8|4274.8|5
1649432990000|2022-04-08 15:49:50|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|2
1649433000000|2022-04-08 15:50:00|4291|4276|4290.8|4276|4291|4276|4290.8|4276|2
1649433010000|2022-04-08 15:50:10|4291.3|4276.5|4291.3|4277|4291.3|4277|4290.8|4276.5|3
1649433020000|2022-04-08 15:50:20|4292||4292||4292||4292||1
1649433030000|2022-04-08 15:50:30|4292.5|4277.8|4291.5|4277.8|4292.5|4277.8|4291.5|4277.8|2
1649433040000|2022-04-08 15:50:40||4280.3||4280.3||4280.3||4280.3|1
1649433050000|2022-04-08 15:50:50|4289.5|4280.8|4290.8|4282|4290.8|4282|4289.5|4280.8|3
1649433060000|2022-04-08 15:51:00|4289.5|4280.8|4290.5|4281.8|4290.5|4281.8|4289.5|4280.8|3
1649433070000|2022-04-08 15:51:10|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649433130000|2022-04-08 15:52:10|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649433200000|2022-04-08 15:53:20|4289.8|4281|4290.3|4281.5|4290.3|4281.5|4289.8|4281|2
1649433240000|2022-04-08 15:54:00|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|1
1649433250000|2022-04-08 15:54:10|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649433270000|2022-04-08 15:54:30|4291|4282.3|4291|4282.3|4291|4282.3|4291|4282.3|1
1649433290000|2022-04-08 15:54:50|4290|4281.3|4289.5|4280.8|4290|4281.3|4289.5|4280.8|2
1649433300000|2022-04-08 15:55:00|4290.8|4282|4290.8|4282|4290.8|4282|4290.8|4282|1
1649433320000|2022-04-08 15:55:20|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649433330000|2022-04-08 15:55:30|4289.8|4278.3|4289|4277.5|4289.8|4278.3|4289|4277.5|2
1649433340000|2022-04-08 15:55:40|4288.5|4277|4288|4276.5|4288.5|4277|4288|4276.5|2
1649433350000|2022-04-08 15:55:50|4286.5|4275|4286.3|4275.5|4286.5|4275.5|4283.3|4274.3|5
1649433360000|2022-04-08 15:56:00|4285.3||4284.5||4285.3||4284.5||2
1649433370000|2022-04-08 15:56:10|4284|4275.3|4286|4277.3|4286|4277.3|4284|4275.3|3
1649433380000|2022-04-08 15:56:20|4285.5|4276.8|4285|4276.3|4285.5|4276.8|4285|4276.3|2
1649433410000|2022-04-08 15:56:50|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|1
1649433430000|2022-04-08 15:57:10|4284.3|4275.5|4284.3|4275.5|4284.3|4275.5|4284.3|4275.5|1
1649433540000|2022-04-08 15:59:00|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|1
1649433570000|2022-04-08 15:59:30|4285.3|4276.5|4285.5|4276.8|4285.5|4276.8|4285.3|4276.5|2
1649433580000|2022-04-08 15:59:40|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|1
1649433590000|2022-04-08 15:59:50|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|1
1649433620000|2022-04-08 16:00:20|4287|4278.3|4287|4278.3|4287|4278.3|4287|4278.3|1
1649433680000|2022-04-08 16:01:20|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|1
1649433720000|2022-04-08 16:02:00|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|1
1649433740000|2022-04-08 16:02:20|4288.3|4279.5|4287.8|4279|4288.3|4279.5|4287.8|4279|2
1649433800000|2022-04-08 16:03:20|4288|4279.3|4288|4279.3|4288|4279.3|4288|4279.3|1
1649433820000|2022-04-08 16:03:40|4288.5|4279.8|4290|4280.3|4290|4280.3|4288.5|4279.8|2
1649433840000|2022-04-08 16:04:00|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649434030000|2022-04-08 16:07:10|4287.5|4278.3|4288.8|4278.3|4288.8|4279.5|4287.5|4278.3|4
1649434040000|2022-04-08 16:07:20|4287.5|4279.5|4287.5|4278.8|4288.8|4279.5|4287.5|4278.8|3
1649434070000|2022-04-08 16:07:50|4288.8|4280|4287.5|4278.8|4288.8|4280|4287.5|4278.8|2
1649434110000|2022-04-08 16:08:30|4288.5|4279.8|4287.5|4278.8|4288.5|4279.8|4287.5|4278.8|2
1649434210000|2022-04-08 16:10:10|4288.8|4280|4288|4279.3|4288.8|4280|4288|4279.3|2
1649434230000|2022-04-08 16:10:30|4288.8|4280|4288|4279.3|4288.8|4280|4288|4279.3|6
1649434250000|2022-04-08 16:10:50|4288.8|4280|4288|4279.3|4288.8|4280|4288|4279.3|4
1649434300000|2022-04-08 16:11:40|4288.5|4279.8|4288|4279.3|4288.5|4279.8|4288|4279.3|2
1649434310000|2022-04-08 16:11:50|4288.5|4279.8|4288|4279.3|4288.5|4279.8|4288|4279.3|4
1649434340000|2022-04-08 16:12:20|4288.5|4279.8|4288|4279.3|4288.5|4279.8|4288|4279.3|2
1649434350000|2022-04-08 16:12:30|4288.5|4279.8|4287.5|4278.8|4288.5|4279.8|4287.5|4278.8|4
1649434390000|2022-04-08 16:13:10|4287.3|4278.5|4287|4276.5|4287.3|4278.5|4287|4276.5|2
1649434400000|2022-04-08 16:13:20|4286.3|4277|4286|4277|4286.8|4277|4286|4277|3
1649434410000|2022-04-08 16:13:30||4277.3||4277.3||4277.3||4277.3|1
1649434430000|2022-04-08 16:13:50|4287.3|4278.5|4286.3|4277.5|4287.3|4278.5|4286.3|4277.5|4
1649434480000|2022-04-08 16:14:40|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|1
1649434570000|2022-04-08 16:16:10|4287.5|4278.8|4286.3|4277|4287.8|4278.8|4286.3|4277|4
1649434580000|2022-04-08 16:16:20||4277.5||4277.5||4277.5||4277.5|1
1649434640000|2022-04-08 16:17:20|4286|4277.3|4286|4277.3|4286|4277.3|4286|4277.3|1
1649434670000|2022-04-08 16:17:50|4287.8||4287.8||4287.8||4287.8||1
1649434680000|2022-04-08 16:18:00|4286||4286||4286||4286||1
1649434740000|2022-04-08 16:19:00|4285.8|4277|4285.8|4277|4285.8|4277|4285.8|4277|1
1649434790000|2022-04-08 16:19:50|4286|4277.3|4286|4277.3|4286|4277.3|4286|4277.3|1
1649434870000|2022-04-08 16:21:10|4287.5||4287.5||4287.5||4287.5||1
1649434880000|2022-04-08 16:21:20|4288||4288||4288||4288||1
1649434900000|2022-04-08 16:21:40|4287.8|4277.8|4286.3|4277.3|4287.8|4278|4286.3|4277.3|4
1649434920000|2022-04-08 16:22:00|4286|4276.3|4286.3|4277.5|4286.3|4277.5|4285|4276.3|3
1649434940000|2022-04-08 16:22:20|4287.3|4278.5|4288|4277.5|4288|4279|4286.5|4277.5|6
1649434950000|2022-04-08 16:22:30|4287|4277.8|4286.5|4277.8|4287.3|4278|4286.5|4277.8|3
1649434960000|2022-04-08 16:22:40|4287.5|4278.8|4286.5|4277.8|4287.5|4278.8|4286.5|4277.8|4
1649434980000|2022-04-08 16:23:00|4285.3|4276.5|4285.3|4276.5|4285.3|4276.5|4285.3|4276.5|1
1649434990000|2022-04-08 16:23:10|4283.8|4275|4283.8|4275|4283.8|4275|4283.8|4275|1
1649435000000|2022-04-08 16:23:20|4283.5|4274.8|4283.5|4274.8|4283.5|4274.8|4283.5|4274.8|1
1649435040000|2022-04-08 16:24:00|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|1
1649435360000|2022-04-08 16:29:20|4282.8|4274|4282.8|4269.3|4282.8|4274|4282.8|4268.5|4
1649435370000|2022-04-08 16:29:30|4278.3|4269.5|4282.3|4269.5|4285.5|4269.5|4278.3|4269.5|5
1649435380000|2022-04-08 16:29:40|4282||4282||4282||4282||1
1649435390000|2022-04-08 16:29:50||4273.3||4273.3||4273.3||4273.3|1
1649435400000|2022-04-08 16:30:00|4281.8|4273|4281.8|4273|4281.8|4273|4281.8|4273|1
1649435420000|2022-04-08 16:30:20|4280.8|4272|4280.8|4272|4280.8|4272|4280.8|4272|1
1649435480000|2022-04-08 16:31:20|4280.5|4271.8|4280.5|4271.8|4280.5|4271.8|4280.5|4271.8|1
1649435490000|2022-04-08 16:31:30|4280|4271.3|4280|4271.3|4280|4271.3|4280|4271.3|1
1649435500000|2022-04-08 16:31:40|4279.8|4271|4279.8|4271|4279.8|4271|4279.8|4271|1
1649435530000|2022-04-08 16:32:10|4280|4271.3|4280|4271.3|4280|4271.3|4280|4271.3|1
1649435550000|2022-04-08 16:32:30|4280.3|4271.5|4280.3|4271.5|4280.3|4271.5|4280.3|4271.5|1
1649435840000|2022-04-08 16:37:20|4280.5|4271.8|4280.5|4271.8|4280.5|4271.8|4280.5|4271.8|1
1649435920000|2022-04-08 16:38:40|4280.8|4272|4280.8|4272|4280.8|4272|4280.8|4272|1
1649436030000|2022-04-08 16:40:30|4281|4272.3|4281|4272.3|4281|4272.3|4281|4272.3|1
1649436270000|2022-04-08 16:44:30|4281.5|4272.8|4285.8|4277|4285.8|4277|4281.5|4272.5|5
1649436280000|2022-04-08 16:44:40|4285.5|4273.8|4285.8|4273.8|4286|4277.3|4285.5|4273.8|4
1649436290000|2022-04-08 16:44:50|4282.5||4282.5||4282.5||4282.5||1
1649436300000|2022-04-08 16:45:00|4283|4274.3|4285.3|4274|4285.3|4276.3|4283|4274|6
1649436310000|2022-04-08 16:45:10|4285|4274.3|4285|4273.5|4285|4276.5|4285|4273.5|3
1649436320000|2022-04-08 16:45:20|4285.8|4273.8|4285.5|4274|4285.8|4277|4285.3|4273.8|9
1649436330000|2022-04-08 16:45:30|4285.3|4274.3|4285.8|4274|4285.8|4277|4284.8|4274|21
1649436350000|2022-04-08 16:45:50|4282.5|4273.8|4282.5|4273.8|4282.5|4273.8|4282.5|4273.8|1
1649436360000|2022-04-08 16:46:00|4283|4274.3|4286|4274|4286|4276.3|4283|4274|3
1649436370000|2022-04-08 16:46:10|4285.8|4274.3|4285.5|4274|4286|4277.3|4285.3|4274|18
1649436380000|2022-04-08 16:46:20|4285.8|4274.8|4285.5|4274.3|4285.8|4277|4285|4274|25
1649436390000|2022-04-08 16:46:30|4286|4277.3|4285.5|4274|4286|4277.3|4285.3|4274|23
1649436400000|2022-04-08 16:46:40|4285.3|4274.3|4286|4274.5|4286.3|4277.5|4285.3|4274|12
1649436410000|2022-04-08 16:46:50|4285.8|4274.8|4286.5|4274.8|4286.5|4277.5|4285.8|4274.5|8
1649436420000|2022-04-08 16:47:00|4286.3|4275|4286.8|4275|4286.8|4277.8|4286.3|4275|12
1649436430000|2022-04-08 16:47:10|4287|4275.3|4287|4275.5|4287|4278.3|4286.8|4275.3|6
1649436450000|2022-04-08 16:47:30|4284.5|4275.8|4287|4275.8|4287|4278|4284.5|4275.5|6
1649436460000|2022-04-08 16:47:40||4276.3||4275.5||4278||4275.5|3
1649436470000|2022-04-08 16:47:50|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|1
1649436480000|2022-04-08 16:48:00|4283.8|4273.5|4283.8|4275|4283.8|4275|4283.8|4273.5|2
1649436490000|2022-04-08 16:48:10|4284.3|4275.5|4285.5|4276.8|4285.5|4276.8|4284.3|4275.5|3
1649436500000|2022-04-08 16:48:20|4286.3|4277.5|4287|4278.3|4287|4278.3|4286.3|4277.5|2
1649436510000|2022-04-08 16:48:30|4287.3|4278.5|4287.8|4279|4289.3|4280.5|4287.3|4278.5|4
1649436520000|2022-04-08 16:48:40|4288.3|4279.5|4287.5|4276.8|4288.3|4279.5|4287.5|4276.8|2
1649436530000|2022-04-08 16:48:50|4285.5||4285.5||4285.5||4285.5||1
1649436540000|2022-04-08 16:49:00|4286|4277.3|4286|4277.3|4286|4277.3|4286|4277.3|1
1649436550000|2022-04-08 16:49:10|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|1
1649436560000|2022-04-08 16:49:20|4286.8|4278|4286.8|4278|4286.8|4278|4286.8|4278|1
1649436580000|2022-04-08 16:49:40|4287.5|4278.8|4287.8|4279|4287.8|4279|4287.5|4278.8|2
1649436590000|2022-04-08 16:49:50||4277||4277||4277||4277|1
1649436600000|2022-04-08 16:50:00|4285.8||4285.8||4285.8||4285.8||1
1649436610000|2022-04-08 16:50:10|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|1
1649436620000|2022-04-08 16:50:20|4286.8|4278|4286.8|4278|4286.8|4278|4286.8|4278|1
1649436630000|2022-04-08 16:50:30|4287.3|4278.5|4287.3|4278.5|4287.8|4279|4287.3|4278.5|3
1649436640000|2022-04-08 16:50:40|4289|4280.3|4292.5|4279.5|4292.5|4281.3|4288.3|4279.5|11
1649436660000|2022-04-08 16:51:00|4288.5|4279.8|4289|4280.3|4289|4280.3|4288.3|4279.5|4
1649436670000|2022-04-08 16:51:10|4289.3|4280.5|4291.3|4280.5|4291.3|4280.5|4289.3|4280.5|2
1649436680000|2022-04-08 16:51:20|4291|4282|4290|4279.5|4291.3|4282|4289.5|4279.5|10
1649436690000|2022-04-08 16:51:30|4289.8|4280|4290.3|4279.8|4290.3|4281.5|4289.8|4279.8|6
1649436700000|2022-04-08 16:51:40|4290|4280.3|4288.8|4280|4290.3|4281.5|4288|4279.3|11
1649436710000|2022-04-08 16:51:50|4290.5|4281.8|4289.3|4280.5|4290.8|4282|4287.8|4279|18
1649436720000|2022-04-08 16:52:00|4289.8|4281|4291.3|4282.5|4291.3|4282.5|4289.3|4280.5|12
1649436730000|2022-04-08 16:52:10|4289.8|4281|4288.5|4278.8|4291.3|4282.5|4288.5|4278.5|7
1649436740000|2022-04-08 16:52:20|4288.8|4279|4287.5|4278.8|4288.8|4280|4287.3|4278.5|9
1649436750000|2022-04-08 16:52:30|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|1
1649436770000|2022-04-08 16:52:50|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|1
1649436780000|2022-04-08 16:53:00|4287.8|4279|4287.8|4279|4287.8|4279|4287.8|4279|1
1649436790000|2022-04-08 16:53:10|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|1
1649436810000|2022-04-08 16:53:30|4287.8|4279|4288.5|4279.8|4288.5|4279.8|4287.8|4279|2
1649436820000|2022-04-08 16:53:40|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649436830000|2022-04-08 16:53:50|4289.3|4278.5|4289.3|4278.3|4289.3|4278.5|4289.3|4278.3|2
1649436840000|2022-04-08 16:54:00||4278||4278||4278||4278|1
1649436860000|2022-04-08 16:54:20|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649436900000|2022-04-08 16:55:00|4289|4277.8|4291.3|4275.3|4291.3|4277.8|4289|4275.3|3
1649436910000|2022-04-08 16:55:10|4288.5||4288.5||4288.5||4288.5||1
1649436950000|2022-04-08 16:55:50|4289|4275.8|4289|4275.8|4289|4275.8|4289|4275.8|1
1649436990000|2022-04-08 16:56:30|4289.3|4276.3|4289.3|4276.3|4289.3|4276.3|4289.3|4276.3|1
1649437050000|2022-04-08 16:57:30|4289.8|4276.5|4289.8|4276.5|4289.8|4276.5|4289.8|4276.5|1
1649635320000|2022-04-11 00:02:00|4307.8|4287.8|4307.8|4287.8|4307.8|4287.8|4307.8|4287.8|1
1649635390000|2022-04-11 00:03:10|4307.6|4287.6|4307.6|4287.6|4307.6|4287.6|4307.6|4287.6|1
1649635450000|2022-04-11 00:04:10|4307.4|4287.4|4307.4|4287.4|4307.4|4287.4|4307.4|4287.4|1
1649635500000|2022-04-11 00:05:00|4306.4|4286.4|4306.4|4286.4|4306.4|4286.4|4306.4|4286.4|1
1649635520000|2022-04-11 00:05:20|4304.9|4284.9|4300.9|4280.9|4304.9|4284.9|4300.9|4280.9|4
1649635530000|2022-04-11 00:05:30|4300.1|4280.1|4297.5|4277.5|4300.1|4280.1|4297.5|4277.5|3
1649635540000|2022-04-11 00:05:40|4297.1|4277.1|4297.1|4277.1|4297.1|4277.1|4297.1|4277.1|1
1649635550000|2022-04-11 00:05:50|4296.4|4276.4|4296.4|4276.4|4296.4|4276.4|4296.4|4276.4|1
1649635560000|2022-04-11 00:06:00|4297.4|4277.4|4297.4|4277.4|4297.4|4277.4|4297.4|4277.4|1
1649635610000|2022-04-11 00:06:50|4297.9|4277.9|4297.9|4277.9|4297.9|4277.9|4297.9|4277.9|1
1649635720000|2022-04-11 00:08:40|4297.4|4277.4|4297.4|4277.4|4297.4|4277.4|4297.4|4277.4|1
1649635770000|2022-04-11 00:09:30|4296.1|4276.1|4293.8|4273.8|4296.1|4276.1|4293.8|4273.8|2
1649635780000|2022-04-11 00:09:40|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|1
1649635800000|2022-04-11 00:10:00|4292.9|4272.9|4294.1|4274.1|4294.1|4274.1|4292.9|4272.9|3
1649635810000|2022-04-11 00:10:10|4295.4|4275.4|4295.4|4275.4|4295.4|4275.4|4295.4|4275.4|1
1649635840000|2022-04-11 00:10:40|4294.5|4274.5|4294.5|4274.5|4294.5|4274.5|4294.5|4274.5|1
1649635850000|2022-04-11 00:10:50|4295.6|4275.6|4295.1|4275.1|4295.6|4275.6|4295.1|4275.1|2
1649635860000|2022-04-11 00:11:00|4295.9|4275.9|4295.9|4275.9|4295.9|4275.9|4295.9|4275.9|1
1649635920000|2022-04-11 00:12:00|4296.1|4276.1|4296.1|4276.1|4296.1|4276.1|4296.1|4276.1|1
1649635950000|2022-04-11 00:12:30|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|1
1649636000000|2022-04-11 00:13:20|4297.1|4277.1|4297.1|4277.1|4297.1|4277.1|4297.1|4277.1|1
1649636060000|2022-04-11 00:14:20|4296.6|4276.6|4296.6|4276.6|4296.6|4276.6|4296.6|4276.6|1
1649636160000|2022-04-11 00:16:00|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|1
1649636220000|2022-04-11 00:17:00|4297.9|4277.9|4297.9|4277.9|4297.9|4277.9|4297.9|4277.9|1
1649636270000|2022-04-11 00:17:50|4299.4|4279.4|4298.9|4278.9|4299.4|4279.4|4298.9|4278.9|2
1649636280000|2022-04-11 00:18:00|4299.9|4279.9|4299.9|4279.9|4299.9|4279.9|4299.9|4279.9|1
1649636330000|2022-04-11 00:18:50|4301.1|4281.1|4301.1|4281.1|4301.1|4281.1|4301.1|4281.1|1
1649636440000|2022-04-11 00:20:40|4301.9|4281.9|4301.9|4281.9|4301.9|4281.9|4301.9|4281.9|1
1649636820000|2022-04-11 00:27:00|4302.9|4282.9|4301.9|4281.9|4302.9|4282.9|4301.9|4281.9|2
1649636870000|2022-04-11 00:27:50|4302.1|4282.1|4302.1|4282.1|4302.1|4282.1|4302.1|4282.1|1
1649637590000|2022-04-11 00:39:50|4302.6|4282.6|4302.6|4282.6|4302.6|4282.6|4302.6|4282.6|1
1649637640000|2022-04-11 00:40:40|4302.9|4282.9|4302.9|4282.9|4302.9|4282.9|4302.9|4282.9|1
1649638250000|2022-04-11 00:50:50|4303.6|4283.6|4303.6|4283.6|4303.6|4283.6|4303.6|4283.6|1
1649638550000|2022-04-11 00:55:50|4303.9|4283.9|4303.9|4283.9|4303.9|4283.9|4303.9|4283.9|1
1649638800000|2022-04-11 01:00:00|4301.9|4281.9|4302.9|4282.9|4302.9|4282.9|4300.5|4280.5|10
1649638810000|2022-04-11 01:00:10|4301.3|4281.3|4301.1|4281.1|4302.1|4282.1|4300.9|4280.9|5
1649638820000|2022-04-11 01:00:20|4300.1|4280.1|4301.1|4281.1|4301.1|4281.1|4300.1|4280.1|2
1649638830000|2022-04-11 01:00:30|4300.1|4280.1|4300.1|4280.1|4300.1|4280.1|4300.1|4280.1|1
1649638840000|2022-04-11 01:00:40|4299.4|4279.4|4299.4|4279.4|4299.4|4279.4|4299.4|4279.4|1
1649638850000|2022-04-11 01:00:50|4296.8|4276.8|4297.6|4277.6|4297.6|4277.6|4296.8|4276.8|3
1649638860000|2022-04-11 01:01:00|4296.9|4276.9|4296.9|4276.9|4296.9|4276.9|4296.9|4276.9|1
1649638880000|2022-04-11 01:01:20|4295.9|4275.9|4294.4|4274.4|4295.9|4275.9|4294.4|4274.4|2
1649638890000|2022-04-11 01:01:30|4293.6|4273.6|4293.6|4273.6|4293.6|4273.6|4293.6|4273.6|1
1649638910000|2022-04-11 01:01:50|4292.6|4272.6|4292.6|4272.6|4292.6|4272.6|4292.6|4272.6|1
1649638920000|2022-04-11 01:02:00|4291.4|4271.4|4291.4|4271.4|4291.4|4271.4|4291.4|4271.4|1
1649638970000|2022-04-11 01:02:50|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|1
1649638990000|2022-04-11 01:03:10|4288.9|4268.9|4289.9|4269.9|4290.6|4270.6|4288.9|4268.9|5
1649639010000|2022-04-11 01:03:30|4290.6|4270.6|4290.6|4270.6|4290.6|4270.6|4290.6|4270.6|1
1649639060000|2022-04-11 01:04:20|4290.9|4270.9|4290.9|4270.9|4290.9|4270.9|4290.9|4270.9|1
1649639100000|2022-04-11 01:05:00|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|1
1649639160000|2022-04-11 01:06:00|4292.4|4272.4|4292.4|4272.4|4292.4|4272.4|4292.4|4272.4|1
1649639180000|2022-04-11 01:06:20|4293.4|4273.4|4293.4|4273.4|4293.4|4273.4|4292.6|4272.6|3
1649639200000|2022-04-11 01:06:40|4291.4|4271.4|4292.6|4272.6|4292.6|4272.6|4291.4|4271.4|2
1649639210000|2022-04-11 01:06:50|4293.4|4273.4|4293.4|4273.4|4293.4|4273.4|4293.4|4273.4|1
1649639220000|2022-04-11 01:07:00|4295.1|4275.1|4296.4|4276.4|4296.4|4276.4|4295.1|4275.1|2
1649639240000|2022-04-11 01:07:20|4297.4|4277.4|4297.4|4277.4|4297.4|4277.4|4297.4|4277.4|1
1649639260000|2022-04-11 01:07:40|4298.4|4278.4|4298.4|4278.4|4298.4|4278.4|4298.4|4278.4|1
1649639320000|2022-04-11 01:08:40|4298.6|4278.6|4298.6|4278.6|4298.6|4278.6|4298.6|4278.6|1
1649639350000|2022-04-11 01:09:10|4297|4277|4296.5|4276.5|4297|4277|4296.5|4276.5|2
1649639370000|2022-04-11 01:09:30|4295.9|4275.9|4295.9|4275.9|4295.9|4275.9|4295.9|4275.9|1
1649639380000|2022-04-11 01:09:40|4294.6|4274.6|4294.6|4274.6|4294.6|4274.6|4294.6|4274.6|1
1649639400000|2022-04-11 01:10:00|4296.1|4276.1|4296.1|4276.1|4296.1|4276.1|4296.1|4276.1|1
1649639410000|2022-04-11 01:10:10|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|1
1649639430000|2022-04-11 01:10:30|4299.4|4279.4|4299.4|4279.4|4299.4|4279.4|4299.4|4279.4|1
1649639460000|2022-04-11 01:11:00|4300.4|4280.4|4300.4|4280.4|4300.4|4280.4|4300.4|4280.4|1
1649639480000|2022-04-11 01:11:20|4301.1|4281.1|4301.1|4281.1|4301.1|4281.1|4301.1|4281.1|1
1649639490000|2022-04-11 01:11:30|4300.1|4280.1|4300.1|4280.1|4300.1|4280.1|4300.1|4280.1|1
1649639530000|2022-04-11 01:12:10|4298.4|4278.4|4298.4|4278.4|4298.4|4278.4|4298.4|4278.4|1
1649639590000|2022-04-11 01:13:10|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|1
1649639600000|2022-04-11 01:13:20|4296.4|4276.4|4296.4|4276.4|4296.4|4276.4|4296.4|4276.4|1
1649639610000|2022-04-11 01:13:30|4297.1|4277.1|4297.1|4277.1|4297.1|4277.1|4297.1|4277.1|1
1649639620000|2022-04-11 01:13:40|4296.4|4276.4|4296.4|4276.4|4296.4|4276.4|4296.4|4276.4|1
1649639630000|2022-04-11 01:13:50|4295.4|4275.4|4295.4|4275.4|4295.4|4275.4|4295.4|4275.4|1
1649639640000|2022-04-11 01:14:00|4294.4|4274.4|4294.4|4274.4|4294.4|4274.4|4294.4|4274.4|1
1649639650000|2022-04-11 01:14:10|4293.4|4273.4|4292.4|4272.4|4293.4|4273.4|4292.4|4272.4|2
1649639660000|2022-04-11 01:14:20|4291.4|4271.4|4291.4|4271.4|4291.4|4271.4|4291.4|4271.4|1
1649639670000|2022-04-11 01:14:30|4292.9|4272.9|4294.1|4274.1|4294.1|4274.1|4292.9|4272.9|2
1649639680000|2022-04-11 01:14:40|4292.9|4272.9|4292.3|4272.3|4292.9|4272.9|4292.3|4272.3|2
1649639690000|2022-04-11 01:14:50|4292.9|4272.9|4291.9|4271.9|4292.9|4272.9|4291.9|4271.9|2
1649639700000|2022-04-11 01:15:00|4291.1|4271.1|4292|4272|4292.9|4272.9|4291.1|4271.1|9
1649639710000|2022-04-11 01:15:10|4291.3|4271.3|4292.9|4272.9|4292.9|4272.9|4291.3|4271.3|8
1649639760000|2022-04-11 01:16:00|4291.4|4271.4|4289.8|4269.8|4291.4|4271.4|4289.8|4269.8|4
1649639770000|2022-04-11 01:16:10|4291.5|4271.5|4289.5|4269.5|4291.5|4271.5|4289.5|4269.5|3
1649639780000|2022-04-11 01:16:20|4290|4270|4289.8|4269.8|4290|4270|4289.8|4269.8|2
1649639810000|2022-04-11 01:16:50|4288.5|4268.5|4287.8|4267.8|4289.5|4269.5|4287.8|4267.8|3
1649639830000|2022-04-11 01:17:10|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|1
1649639880000|2022-04-11 01:18:00|4287.8|4267.8|4288.5|4268.5|4288.9|4268.9|4287.8|4267.8|5
1649639900000|2022-04-11 01:18:20|4288|4268|4288|4268|4288|4268|4288|4268|1
1649639920000|2022-04-11 01:18:40|4288.4|4268.4|4287.3|4267.3|4288.4|4268.4|4287.3|4267.3|2
1649639940000|2022-04-11 01:19:00|4285.8|4265.8|4285.5|4265.5|4285.8|4265.8|4285.5|4265.5|2
1649639950000|2022-04-11 01:19:10|4285.4|4265.4|4281.9|4261.9|4285.4|4265.4|4281.9|4261.9|10
1649639960000|2022-04-11 01:19:20|4282.5|4262.5|4282.6|4262.6|4283.5|4263.5|4281.9|4261.9|9
1649639970000|2022-04-11 01:19:30|4281.8|4261.8|4281.9|4261.9|4282.6|4262.6|4281.8|4261.8|4
1649640010000|2022-04-11 01:20:10|4283.5|4263.5|4283.5|4263.5|4283.5|4263.5|4283.5|4263.5|1
1649640020000|2022-04-11 01:20:20|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649640060000|2022-04-11 01:21:00|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|1
1649640080000|2022-04-11 01:21:20|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|1
1649640090000|2022-04-11 01:21:30|4279.1|4259.1|4279.1|4259.1|4279.1|4259.1|4279.1|4259.1|1
1649640140000|2022-04-11 01:22:20|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|1
1649640150000|2022-04-11 01:22:30|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|1
1649640170000|2022-04-11 01:22:50|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|1
1649640180000|2022-04-11 01:23:00|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649640230000|2022-04-11 01:23:50|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649640260000|2022-04-11 01:24:20|4282.4|4262.4|4282.1|4262.1|4283.4|4263.4|4282.1|4262.1|5
1649640270000|2022-04-11 01:24:30|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|1
1649640280000|2022-04-11 01:24:40|4282.4|4262.4|4283.1|4263.1|4283.4|4263.4|4282.4|4262.4|4
1649640290000|2022-04-11 01:24:50|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649640300000|2022-04-11 01:25:00|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4282.4|4262.4|3
1649640350000|2022-04-11 01:25:50|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|1
1649640370000|2022-04-11 01:26:10|4282.6|4262.6|4282.8|4262.8|4283.4|4263.4|4282.4|4262.4|4
1649640380000|2022-04-11 01:26:20|4282.1|4262.1|4282.9|4262.9|4282.9|4262.9|4282.1|4262.1|2
1649640430000|2022-04-11 01:27:10|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649640490000|2022-04-11 01:28:10|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|1
1649640540000|2022-04-11 01:29:00|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|1
1649640600000|2022-04-11 01:30:00|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649640650000|2022-04-11 01:30:50|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649640690000|2022-04-11 01:31:30|4281.1|4261.1|4277.4|4257.4|4281.1|4261.1|4276.6|4256.6|8
1649640700000|2022-04-11 01:31:40|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|4275.4|4255.4|3
1649640760000|2022-04-11 01:32:40|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|1
1649640830000|2022-04-11 01:33:50|4277.4|4257.4|4278.4|4258.4|4278.4|4258.4|4277.4|4257.4|2
1649640880000|2022-04-11 01:34:40|4279.1|4259.1|4279.1|4259.1|4279.1|4259.1|4279.1|4259.1|1
1649640900000|2022-04-11 01:35:00|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|1
1649640920000|2022-04-11 01:35:20|4278.6|4258.6|4278.6|4258.6|4278.6|4258.6|4278.6|4258.6|1
1649640980000|2022-04-11 01:36:20|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|1
1649640990000|2022-04-11 01:36:30|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|1
1649641040000|2022-04-11 01:37:20|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|1
1649641070000|2022-04-11 01:37:50|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649641110000|2022-04-11 01:38:30|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|1
1649641120000|2022-04-11 01:38:40|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|1
1649641150000|2022-04-11 01:39:10|4280.5|4260.5|4280.5|4260.5|4280.5|4260.5|4280.5|4260.5|1
1649641170000|2022-04-11 01:39:30|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|1
1649641210000|2022-04-11 01:40:10|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|1
1649641230000|2022-04-11 01:40:30|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649641290000|2022-04-11 01:41:30|4283.6|4263.6|4283.4|4263.4|4283.6|4263.6|4283.4|4263.4|2
1649641300000|2022-04-11 01:41:40|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649641360000|2022-04-11 01:42:40|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649641410000|2022-04-11 01:43:30|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|1
1649641470000|2022-04-11 01:44:30|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649641510000|2022-04-11 01:45:10|4284.6|4264.6|4286.4|4266.4|4286.4|4266.4|4284.6|4264.6|3
1649641530000|2022-04-11 01:45:30|4287.6|4267.6|4287.6|4267.6|4287.6|4267.6|4287.6|4267.6|1
1649641580000|2022-04-11 01:46:20|4288.4|4268.4|4288.4|4268.4|4288.4|4268.4|4288.4|4268.4|1
1649641640000|2022-04-11 01:47:20|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|1
1649641690000|2022-04-11 01:48:10|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|1
1649641740000|2022-04-11 01:49:00|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|1
1649641750000|2022-04-11 01:49:10|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649641770000|2022-04-11 01:49:30|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|1
1649641820000|2022-04-11 01:50:20|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649641870000|2022-04-11 01:51:10|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|1
1649641920000|2022-04-11 01:52:00|4287.6|4267.6|4287.6|4267.6|4287.6|4267.6|4287.6|4267.6|1
1649641970000|2022-04-11 01:52:50|4286.4|4266.4|4285.4|4265.4|4286.4|4266.4|4283.1|4263.1|8
1649641980000|2022-04-11 01:53:00|4286.1|4266.1|4283.9|4263.9|4286.1|4266.1|4281.5|4261.5|3
1649641990000|2022-04-11 01:53:10|4283.6|4263.6|4283.3|4263.3|4283.6|4263.6|4282.1|4262.1|4
1649642000000|2022-04-11 01:53:20|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|1
1649642010000|2022-04-11 01:53:30|4283.6|4263.6|4282.9|4262.9|4283.6|4263.6|4281.4|4261.4|6
1649642020000|2022-04-11 01:53:40|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|1
1649642030000|2022-04-11 01:53:50|4282.3|4262.3|4282.9|4262.9|4282.9|4262.9|4282|4262|3
1649642040000|2022-04-11 01:54:00|4282.3|4262.3|4281.1|4261.1|4282.3|4262.3|4281.1|4261.1|4
1649642060000|2022-04-11 01:54:20|4282.6|4262.6|4282.8|4262.8|4282.8|4262.8|4281.8|4261.8|3
1649642080000|2022-04-11 01:54:40|4281.6|4261.6|4281.4|4261.4|4281.6|4261.6|4281.4|4261.4|2
1649642090000|2022-04-11 01:54:50|4280.4|4260.4|4282.4|4262.4|4282.4|4262.4|4280.4|4260.4|6
1649642100000|2022-04-11 01:55:00|4280.9|4260.9|4281.4|4261.4|4281.4|4261.4|4280.9|4260.9|3
1649642120000|2022-04-11 01:55:20|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649642140000|2022-04-11 01:55:40|4281.1|4261.1|4282.1|4262.1|4282.1|4262.1|4281.1|4261.1|2
1649642150000|2022-04-11 01:55:50|4280.6|4260.6|4281.6|4261.6|4282.4|4262.4|4279.9|4259.9|6
1649642160000|2022-04-11 01:56:00|4281.1|4261.1|4281|4261|4281.9|4261.9|4281|4261|4
1649642170000|2022-04-11 01:56:10|4281.5|4261.5|4281.6|4261.6|4281.6|4261.6|4281.5|4261.5|2
1649642190000|2022-04-11 01:56:30|4280.9|4260.9|4280.8|4260.8|4280.9|4260.9|4280.8|4260.8|2
1649642200000|2022-04-11 01:56:40|4281.4|4261.4|4282.1|4262.1|4282.1|4262.1|4281.4|4261.4|2
1649642220000|2022-04-11 01:57:00|4281.4|4261.4|4281.1|4261.1|4281.6|4261.6|4280.4|4260.4|6
1649642230000|2022-04-11 01:57:10|4279.9|4259.9|4281.6|4261.6|4281.6|4261.6|4279.9|4259.9|3
1649642240000|2022-04-11 01:57:20|4280.6|4260.6|4279.6|4259.6|4280.6|4260.6|4279.6|4259.6|4
1649642250000|2022-04-11 01:57:30|4280.6|4260.6|4280.6|4260.6|4280.6|4260.6|4280.6|4260.6|1
1649642300000|2022-04-11 01:58:20|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649642390000|2022-04-11 01:59:50|4278.9|4258.9|4280.1|4260.1|4280.1|4260.1|4278.9|4258.9|2
1649642400000|2022-04-11 02:00:00|4279.1|4259.1|4278.5|4258.5|4279.1|4259.1|4278.5|4258.5|2
1649642410000|2022-04-11 02:00:10|4277.9|4257.9|4279.4|4259.4|4279.4|4259.4|4277.4|4257.4|4
1649642470000|2022-04-11 02:01:10|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649642490000|2022-04-11 02:01:30|4280.9|4260.9|4282.4|4262.4|4283.4|4263.4|4280.9|4260.9|3
1649642510000|2022-04-11 02:01:50|4280.9|4260.9|4280.1|4260.1|4280.9|4260.9|4280.1|4260.1|2
1649642560000|2022-04-11 02:02:40|4279.4|4259.4|4280.5|4260.5|4281.6|4261.6|4279.4|4259.4|7
1649642570000|2022-04-11 02:02:50|4281|4261|4280.1|4260.1|4281|4261|4279.9|4259.9|7
1649642580000|2022-04-11 02:03:00|4281|4261|4280.1|4260.1|4281.4|4261.4|4280.1|4260.1|4
1649642600000|2022-04-11 02:03:20|4281.1|4261.1|4279.9|4259.9|4281.1|4261.1|4279.6|4259.6|5
1649642630000|2022-04-11 02:03:50|4277.9|4257.9|4278.6|4258.6|4278.6|4258.6|4277.9|4257.9|3
1649642640000|2022-04-11 02:04:00|4278.1|4258.1|4276.4|4256.4|4280.1|4260.1|4276.4|4256.4|8
1649642650000|2022-04-11 02:04:10|4277.3|4257.3|4277.3|4257.3|4277.3|4257.3|4276.4|4256.4|6
1649642660000|2022-04-11 02:04:20|4277|4257|4276.4|4256.4|4278.1|4258.1|4276.4|4256.4|4
1649642670000|2022-04-11 02:04:30|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|1
1649642680000|2022-04-11 02:04:40|4276.8|4256.8|4275.6|4255.6|4276.8|4256.8|4275.6|4255.6|2
1649642690000|2022-04-11 02:04:50|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|4275.5|4255.5|3
1649642700000|2022-04-11 02:05:00|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|1
1649642710000|2022-04-11 02:05:10|4276.1|4256.1|4275.1|4255.1|4276.1|4256.1|4275.1|4255.1|2
1649642730000|2022-04-11 02:05:30|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|1
1649642750000|2022-04-11 02:05:50|4277.1|4257.1|4276.9|4256.9|4277.1|4257.1|4276.1|4256.1|3
1649642760000|2022-04-11 02:06:00|4276.1|4256.1|4275.6|4255.6|4276.9|4256.9|4275.6|4255.6|3
1649642770000|2022-04-11 02:06:10|4276.9|4256.9|4275.6|4255.6|4276.9|4256.9|4275.6|4255.6|4
1649642790000|2022-04-11 02:06:30|4276.9|4256.9|4275.9|4255.9|4276.9|4256.9|4275.9|4255.9|2
1649642800000|2022-04-11 02:06:40|4276.9|4256.9|4276.5|4256.5|4276.9|4256.9|4275.9|4255.9|4
1649642810000|2022-04-11 02:06:50|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|1
1649642820000|2022-04-11 02:07:00|4276.9|4256.9|4276.6|4256.6|4276.9|4256.9|4276.6|4256.6|2
1649642830000|2022-04-11 02:07:10|4277.1|4257.1|4275.9|4255.9|4277.1|4257.1|4275.9|4255.9|2
1649642860000|2022-04-11 02:07:40|4276.6|4256.6|4276.1|4256.1|4276.6|4256.6|4275.1|4255.1|6
1649642870000|2022-04-11 02:07:50|4274.6|4254.6|4275.9|4255.9|4276.6|4256.6|4274.6|4254.6|4
1649642880000|2022-04-11 02:08:00|4277.4|4257.4|4277.4|4257.4|4277.4|4257.4|4277.4|4257.4|1
1649642890000|2022-04-11 02:08:10|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|1
1649642900000|2022-04-11 02:08:20|4277.1|4257.1|4276.1|4256.1|4277.9|4257.9|4275.9|4255.9|7
1649642910000|2022-04-11 02:08:30|4277.1|4257.1|4274.6|4254.6|4277.1|4257.1|4274.6|4254.6|10
1649642920000|2022-04-11 02:08:40|4275.6|4255.6|4274.9|4254.9|4275.6|4255.6|4274.9|4254.9|2
1649642930000|2022-04-11 02:08:50|4275.9|4255.9|4274.9|4254.9|4275.9|4255.9|4274.6|4254.6|4
1649642940000|2022-04-11 02:09:00|4275.6|4255.6|4275.9|4255.9|4275.9|4255.9|4274.9|4254.9|3
1649642960000|2022-04-11 02:09:20|4274.9|4254.9|4274.6|4254.6|4275.9|4255.9|4274.6|4254.6|3
1649642970000|2022-04-11 02:09:30|4275.6|4255.6|4274.6|4254.6|4275.6|4255.6|4274.6|4254.6|2
1649642980000|2022-04-11 02:09:40|4275.9|4255.9|4274.6|4254.6|4275.9|4255.9|4274.4|4254.4|4
1649642990000|2022-04-11 02:09:50|4275.9|4255.9|4274.9|4254.9|4275.9|4255.9|4274.4|4254.4|9
1649643000000|2022-04-11 02:10:00|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|1
1649643010000|2022-04-11 02:10:10|4276.6|4256.6|4277.6|4257.6|4277.6|4257.6|4276.6|4256.6|2
1649643020000|2022-04-11 02:10:20|4276.6|4256.6|4275.8|4255.8|4276.9|4256.9|4275.6|4255.6|9
1649643030000|2022-04-11 02:10:30|4276.9|4256.9|4276.4|4256.4|4276.9|4256.9|4275.5|4255.5|4
1649643050000|2022-04-11 02:10:50|4275.6|4255.6|4275.9|4255.9|4275.9|4255.9|4275.3|4255.3|3
1649643070000|2022-04-11 02:11:10|4274.4|4254.4|4275.4|4255.4|4275.6|4255.6|4274.4|4254.4|3
1649643090000|2022-04-11 02:11:30|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|1
1649643150000|2022-04-11 02:12:30|4274.4|4254.4|4275.4|4255.4|4275.4|4255.4|4274.4|4254.4|2
1649643160000|2022-04-11 02:12:40|4275|4255|4275|4255|4275|4255|4275|4255|1
1649643170000|2022-04-11 02:12:50|4274.4|4254.4|4275.5|4255.5|4275.5|4255.5|4274.4|4254.4|6
1649643180000|2022-04-11 02:13:00|4274.9|4254.9|4274.9|4254.9|4275.6|4255.6|4274.9|4254.9|3
1649643190000|2022-04-11 02:13:10|4274.1|4254.1|4274.8|4254.8|4274.8|4254.8|4274.1|4254.1|2
1649643200000|2022-04-11 02:13:20|4273.9|4253.9|4274.9|4254.9|4274.9|4254.9|4273.9|4253.9|2
1649643210000|2022-04-11 02:13:30|4274|4254|4274|4254|4274|4254|4274|4254|1
1649643220000|2022-04-11 02:13:40|4274.5|4254.5|4272.6|4252.6|4274.5|4254.5|4272.6|4252.6|6
1649643230000|2022-04-11 02:13:50|4274|4254|4273.1|4253.1|4274|4254|4273.1|4253.1|2
1649643240000|2022-04-11 02:14:00|4272.6|4252.6|4270.9|4250.9|4272.6|4252.6|4270.9|4250.9|8
1649643250000|2022-04-11 02:14:10|4269.9|4249.9|4270.9|4250.9|4270.9|4250.9|4269.9|4249.9|2
1649643260000|2022-04-11 02:14:20|4270.1|4250.1|4269.1|4249.1|4270.6|4250.6|4268.4|4248.4|15
1649643270000|2022-04-11 02:14:30|4268.1|4248.1|4267.6|4247.6|4269.4|4249.4|4267.6|4247.6|7
1649643280000|2022-04-11 02:14:40|4268.4|4248.4|4268|4248|4269.3|4249.3|4267.8|4247.8|6
1649643290000|2022-04-11 02:14:50|4268.6|4248.6|4267.4|4247.4|4268.6|4248.6|4266.4|4246.4|6
1649643300000|2022-04-11 02:15:00|4267.8|4247.8|4268.9|4248.9|4268.9|4248.9|4267.8|4247.8|2
1649643340000|2022-04-11 02:15:40|4269.9|4249.9|4269.9|4249.9|4269.9|4249.9|4269.9|4249.9|1
1649643400000|2022-04-11 02:16:40|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|1
1649643450000|2022-04-11 02:17:30|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|1
1649643630000|2022-04-11 02:20:30|4267.9|4247.9|4269.1|4249.1|4269.1|4249.1|4267.9|4247.9|2
1649643690000|2022-04-11 02:21:30|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|1
1649643740000|2022-04-11 02:22:20|4269.9|4249.9|4269.9|4249.9|4269.9|4249.9|4269.9|4249.9|1
1649643850000|2022-04-11 02:24:10|4269.4|4249.4|4269.9|4249.9|4270.6|4250.6|4269.1|4249.1|6
1649643870000|2022-04-11 02:24:30|4270.9|4250.9|4269.6|4249.6|4270.9|4250.9|4269.6|4249.6|2
1649643880000|2022-04-11 02:24:40|4270.9|4250.9|4269.9|4249.9|4270.9|4250.9|4269.9|4249.9|2
1649643900000|2022-04-11 02:25:00|4270.6|4250.6|4269.6|4249.6|4270.9|4250.9|4269.6|4249.6|4
1649643910000|2022-04-11 02:25:10|4270.9|4250.9|4269.9|4249.9|4270.9|4250.9|4269.9|4249.9|2
1649643920000|2022-04-11 02:25:20|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|1
1649644030000|2022-04-11 02:27:10|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|1
1649644080000|2022-04-11 02:28:00|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|1
1649644100000|2022-04-11 02:28:20|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|1
1649644140000|2022-04-11 02:29:00|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|1
1649644150000|2022-04-11 02:29:10|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|1
1649644200000|2022-04-11 02:30:00|4269|4249|4267.6|4247.6|4271.1|4251.1|4267.4|4247.4|11
1649644210000|2022-04-11 02:30:10|4269.1|4249.1|4266.4|4246.4|4269.1|4249.1|4266.4|4246.4|9
1649644220000|2022-04-11 02:30:20|4267.1|4247.1|4266.9|4246.9|4268.1|4248.1|4266.4|4246.4|9
1649644230000|2022-04-11 02:30:30|4267.1|4247.1|4265.6|4245.6|4268.1|4248.1|4265.6|4245.6|8
1649644240000|2022-04-11 02:30:40|4267.1|4247.1|4265.4|4245.4|4267.1|4247.1|4265.4|4245.4|14
1649644250000|2022-04-11 02:30:50|4266.6|4246.6|4266.6|4246.6|4266.6|4246.6|4265.4|4245.4|14
1649644280000|2022-04-11 02:31:20|4267.4|4247.4|4268.1|4248.1|4268.1|4248.1|4267.4|4247.4|2
1649644290000|2022-04-11 02:31:30|4267.4|4247.4|4268.4|4248.4|4268.4|4248.4|4267.4|4247.4|2
1649644330000|2022-04-11 02:32:10|4266.6|4246.6|4267.5|4247.5|4268.6|4248.6|4266.6|4246.6|4
1649644340000|2022-04-11 02:32:20|4268.3|4248.3|4266|4246|4268.3|4248.3|4266|4246|6
1649644350000|2022-04-11 02:32:30|4267|4247|4266.3|4246.3|4267|4247|4265.9|4245.9|7
1649644360000|2022-04-11 02:32:40|4265.9|4245.9|4265.9|4245.9|4266.8|4246.8|4265.9|4245.9|4
1649644370000|2022-04-11 02:32:50|4266.5|4246.5|4266.5|4246.5|4267.1|4247.1|4265.8|4245.8|5
1649644380000|2022-04-11 02:33:00|4265.1|4245.1|4265.1|4245.1|4266.1|4246.1|4265.1|4245.1|5
1649644390000|2022-04-11 02:33:10|4266.1|4246.1|4266.1|4246.1|4266.1|4246.1|4266.1|4246.1|1
1649644450000|2022-04-11 02:34:10|4266.4|4246.4|4266.4|4246.4|4266.4|4246.4|4266.4|4246.4|1
1649644530000|2022-04-11 02:35:30|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|1
1649644540000|2022-04-11 02:35:40|4264.9|4244.9|4263.6|4243.6|4264.9|4244.9|4263.6|4243.6|2
1649644550000|2022-04-11 02:35:50|4264.6|4244.6|4265.4|4245.4|4265.4|4245.4|4264.6|4244.6|2
1649644560000|2022-04-11 02:36:00|4266.1|4246.1|4264.9|4244.9|4266.1|4246.1|4264.9|4244.9|4
1649644570000|2022-04-11 02:36:10|4265.9|4245.9|4267.1|4247.1|4267.1|4247.1|4265.9|4245.9|2
1649644580000|2022-04-11 02:36:20|4265.6|4245.6|4266.9|4246.9|4268.1|4248.1|4265.6|4245.6|8
1649644590000|2022-04-11 02:36:30|4265.9|4245.9|4268.1|4248.1|4268.1|4248.1|4265.9|4245.9|3
1649644600000|2022-04-11 02:36:40|4266.6|4246.6|4267.6|4247.6|4268.1|4248.1|4266.6|4246.6|6
1649644610000|2022-04-11 02:36:50|4266.4|4246.4|4267.4|4247.4|4267.4|4247.4|4266.4|4246.4|4
1649644620000|2022-04-11 02:37:00|4268.1|4248.1|4268.1|4248.1|4268.1|4248.1|4268.1|4248.1|1
1649644630000|2022-04-11 02:37:10|4266.9|4246.9|4266.9|4246.9|4266.9|4246.9|4266.9|4246.9|1
1649644680000|2022-04-11 02:38:00|4266.4|4246.4|4266.4|4246.4|4266.4|4246.4|4266.4|4246.4|1
1649644700000|2022-04-11 02:38:20|4265.1|4245.1|4264.6|4244.6|4265.3|4245.3|4264.6|4244.6|3
1649644710000|2022-04-11 02:38:30|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|1
1649644720000|2022-04-11 02:38:40|4266.6|4246.6|4265.6|4245.6|4266.6|4246.6|4265.6|4245.6|2
1649644730000|2022-04-11 02:38:50|4267.4|4247.4|4267|4247|4267.4|4247.4|4267|4247|2
1649644740000|2022-04-11 02:39:00|4267.4|4247.4|4268.6|4248.6|4268.6|4248.6|4267.4|4247.4|2
1649644760000|2022-04-11 02:39:20|4267.4|4247.4|4267.1|4247.1|4267.9|4247.9|4266.1|4246.1|7
1649644770000|2022-04-11 02:39:30|4267.9|4247.9|4268.6|4248.6|4268.6|4248.6|4267.1|4247.1|9
1649644780000|2022-04-11 02:39:40|4267.6|4247.6|4268.6|4248.6|4268.6|4248.6|4267.6|4247.6|4
1649644790000|2022-04-11 02:39:50|4269.9|4249.9|4269.6|4249.6|4269.9|4249.9|4269.6|4249.6|2
1649644810000|2022-04-11 02:40:10|4268.9|4248.9|4269.4|4249.4|4269.4|4249.4|4268.1|4248.1|12
1649644850000|2022-04-11 02:40:50|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|1
1649644860000|2022-04-11 02:41:00|4271.6|4251.6|4272.6|4252.6|4272.6|4252.6|4271.6|4251.6|2
1649644880000|2022-04-11 02:41:20|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649644890000|2022-04-11 02:41:30|4272.1|4252.1|4271|4251|4272.4|4252.4|4270.8|4250.8|5
1649644900000|2022-04-11 02:41:40|4272|4252|4271.8|4251.8|4273.5|4253.5|4269.9|4249.9|7
1649644910000|2022-04-11 02:41:50|4271.4|4251.4|4270.6|4250.6|4272.1|4252.1|4270.1|4250.1|9
1649644920000|2022-04-11 02:42:00|4270.4|4250.4|4273.1|4253.1|4273.1|4253.1|4269.4|4249.4|8
1649644930000|2022-04-11 02:42:10|4271.4|4251.4|4272.8|4252.8|4272.8|4252.8|4271|4251|4
1649644940000|2022-04-11 02:42:20|4272.4|4252.4|4271.9|4251.9|4272.4|4252.4|4269.6|4249.6|8
1649644960000|2022-04-11 02:42:40|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649644970000|2022-04-11 02:42:50|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649644980000|2022-04-11 02:43:00|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|1
1649644990000|2022-04-11 02:43:10|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|1
1649645010000|2022-04-11 02:43:30|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|1
1649645030000|2022-04-11 02:43:50|4277.6|4257.6|4277.3|4257.3|4277.6|4257.6|4275.9|4255.9|3
1649645050000|2022-04-11 02:44:10|4275.9|4255.9|4275.9|4255.9|4277.1|4257.1|4275.9|4255.9|3
1649645060000|2022-04-11 02:44:20|4277.4|4257.4|4275.3|4255.3|4277.4|4257.4|4275.3|4255.3|8
1649645070000|2022-04-11 02:44:30|4275.8|4255.8|4274.9|4254.9|4275.8|4255.8|4274.9|4254.9|2
1649645080000|2022-04-11 02:44:40|4273.8|4253.8|4273.8|4253.8|4273.8|4253.8|4273.8|4253.8|1
1649645090000|2022-04-11 02:44:50|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649645100000|2022-04-11 02:45:00|4271.9|4251.9|4271.6|4251.6|4273.3|4253.3|4271.6|4251.6|11
1649645110000|2022-04-11 02:45:10|4273|4253|4271.9|4251.9|4273.8|4253.8|4271.9|4251.9|6
1649645120000|2022-04-11 02:45:20|4273|4253|4272.8|4252.8|4273.4|4253.4|4272.8|4252.8|3
1649645130000|2022-04-11 02:45:30|4272.9|4252.9|4271.6|4251.6|4272.9|4252.9|4271.6|4251.6|4
1649645140000|2022-04-11 02:45:40|4272.8|4252.8|4272.3|4252.3|4272.8|4252.8|4271.1|4251.1|6
1649645150000|2022-04-11 02:45:50|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|1
1649645160000|2022-04-11 02:46:00|4272.4|4252.4|4271.8|4251.8|4272.4|4252.4|4271.8|4251.8|2
1649645170000|2022-04-11 02:46:10|4272.5|4252.5|4272.5|4252.5|4272.5|4252.5|4272.5|4252.5|1
1649645180000|2022-04-11 02:46:20|4271.9|4251.9|4272.8|4252.8|4272.8|4252.8|4271.9|4251.9|4
1649645200000|2022-04-11 02:46:40|4271.9|4251.9|4273.1|4253.1|4273.1|4253.1|4271.9|4251.9|2
1649645310000|2022-04-11 02:48:30|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649645320000|2022-04-11 02:48:40|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|1
1649645330000|2022-04-11 02:48:50|4273.4|4253.4|4272.1|4252.1|4273.4|4253.4|4272.1|4252.1|2
1649645350000|2022-04-11 02:49:10|4273.1|4253.1|4271.9|4251.9|4273.1|4253.1|4271.9|4251.9|2
1649645360000|2022-04-11 02:49:20|4273.1|4253.1|4271.9|4251.9|4273.1|4253.1|4271.6|4251.6|4
1649645400000|2022-04-11 02:50:00|4273.1|4253.1|4269.8|4249.8|4273.1|4253.1|4269.4|4249.4|5
1649645410000|2022-04-11 02:50:10|4270.6|4250.6|4269.6|4249.6|4270.9|4250.9|4269.6|4249.6|4
1649645430000|2022-04-11 02:50:30|4268.6|4248.6|4268.6|4248.6|4268.6|4248.6|4268.6|4248.6|1
1649645440000|2022-04-11 02:50:40|4267.6|4247.6|4267.6|4247.6|4268.6|4248.6|4267.6|4247.6|3
1649645460000|2022-04-11 02:51:00|4268.6|4248.6|4269.6|4249.6|4269.6|4249.6|4268.6|4248.6|2
1649645500000|2022-04-11 02:51:40|4268.4|4248.4|4268.8|4248.8|4268.8|4248.8|4268.4|4248.4|2
1649645510000|2022-04-11 02:51:50|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|1
1649645520000|2022-04-11 02:52:00|4267.9|4247.9|4268.9|4248.9|4268.9|4248.9|4267.9|4247.9|2
1649645530000|2022-04-11 02:52:10|4268.6|4248.6|4269.1|4249.1|4269.1|4249.1|4268.6|4248.6|2
1649645550000|2022-04-11 02:52:30|4267.9|4247.9|4269.1|4249.1|4269.1|4249.1|4267.9|4247.9|2
1649645570000|2022-04-11 02:52:50|4268.8|4248.8|4269.5|4249.5|4269.5|4249.5|4268.8|4248.8|2
1649645580000|2022-04-11 02:53:00|4268.4|4248.4|4268.3|4248.3|4269.4|4249.4|4268.3|4248.3|3
1649645600000|2022-04-11 02:53:20|4269.6|4249.6|4270.9|4250.9|4270.9|4250.9|4268.4|4248.4|6
1649645640000|2022-04-11 02:54:00|4269.4|4249.4|4269.4|4249.4|4270.6|4250.6|4269.4|4249.4|3
1649645650000|2022-04-11 02:54:10|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|4269.4|4249.4|3
1649645670000|2022-04-11 02:54:30|4271.6|4251.6|4270.8|4250.8|4271.6|4251.6|4270.4|4250.4|3
1649645690000|2022-04-11 02:54:50|4271.5|4251.5|4271|4251|4271.5|4251.5|4270.1|4250.1|3
1649645700000|2022-04-11 02:55:00|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|1
1649645730000|2022-04-11 02:55:30|4272.6|4252.6|4271.6|4251.6|4272.8|4252.8|4271.6|4251.6|4
1649645740000|2022-04-11 02:55:40|4272.1|4252.1|4270.4|4250.4|4272.1|4252.1|4270.4|4250.4|4
1649645750000|2022-04-11 02:55:50|4271.9|4251.9|4270|4250|4271.9|4251.9|4269.5|4249.5|4
1649645760000|2022-04-11 02:56:00|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|1
1649645770000|2022-04-11 02:56:10|4268.6|4248.6|4268.6|4248.6|4269.3|4249.3|4268.6|4248.6|3
1649645780000|2022-04-11 02:56:20|4269.4|4249.4|4269|4249|4269.9|4249.9|4268.4|4248.4|4
1649645800000|2022-04-11 02:56:40|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|1
1649645870000|2022-04-11 02:57:50|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|1
1649645880000|2022-04-11 02:58:00|4270.1|4250.1|4270.6|4250.6|4270.6|4250.6|4270.1|4250.1|2
1649645890000|2022-04-11 02:58:10|4271.3|4251.3|4271.3|4251.3|4271.3|4251.3|4271.3|4251.3|1
1649645900000|2022-04-11 02:58:20|4270.8|4250.8|4271.1|4251.1|4271.1|4251.1|4270.8|4250.8|2
1649645920000|2022-04-11 02:58:40|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|1
1649645930000|2022-04-11 02:58:50|4269.9|4249.9|4270.4|4250.4|4270.4|4250.4|4269.9|4249.9|2
1649645950000|2022-04-11 02:59:10|4271.9|4251.9|4272.1|4252.1|4272.1|4252.1|4271.9|4251.9|2
1649645960000|2022-04-11 02:59:20|4270.9|4250.9|4271.9|4251.9|4271.9|4251.9|4270.9|4250.9|2
1649645980000|2022-04-11 02:59:40|4271.3|4251.3|4269.9|4249.9|4271.6|4251.6|4269.9|4249.9|7
1649645990000|2022-04-11 02:59:50|4270.9|4250.9|4271.9|4251.9|4271.9|4251.9|4270.9|4250.9|2
1649646010000|2022-04-11 03:00:10|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649646020000|2022-04-11 03:00:20|4270.9|4250.9|4271.9|4251.9|4271.9|4251.9|4270.9|4250.9|2
1649646030000|2022-04-11 03:00:30|4270.6|4250.6|4271.6|4251.6|4271.6|4251.6|4270.6|4250.6|2
1649646050000|2022-04-11 03:00:50|4270.6|4250.6|4270.9|4250.9|4271.6|4251.6|4270.6|4250.6|5
1649646060000|2022-04-11 03:01:00|4271.9|4251.9|4270.6|4250.6|4271.9|4251.9|4270.5|4250.5|3
1649646070000|2022-04-11 03:01:10|4271.9|4251.9|4271|4251|4271.9|4251.9|4270.4|4250.4|4
1649646080000|2022-04-11 03:01:20|4270|4250|4270|4250|4270|4250|4270|4250|1
1649646090000|2022-04-11 03:01:30|4270.9|4250.9|4271.9|4251.9|4271.9|4251.9|4269.9|4249.9|4
1649646100000|2022-04-11 03:01:40|4271.4|4251.4|4271.5|4251.5|4271.5|4251.5|4271.4|4251.4|2
1649646120000|2022-04-11 03:02:00|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|1
1649646150000|2022-04-11 03:02:30|4271.4|4251.4|4272.1|4252.1|4272.1|4252.1|4271.4|4251.4|2
1649646160000|2022-04-11 03:02:40|4270.9|4250.9|4271.6|4251.6|4271.9|4251.9|4270.6|4250.6|8
1649646170000|2022-04-11 03:02:50|4270.9|4250.9|4271.1|4251.1|4271.6|4251.6|4270|4250|5
1649646190000|2022-04-11 03:03:10|4270.9|4250.9|4271.4|4251.4|4271.6|4251.6|4270.3|4250.3|6
1649646200000|2022-04-11 03:03:20|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|1
1649646210000|2022-04-11 03:03:30|4270.5|4250.5|4271.6|4251.6|4271.6|4251.6|4270.5|4250.5|3
1649646230000|2022-04-11 03:03:50|4270.9|4250.9|4272.1|4252.1|4272.1|4252.1|4270.9|4250.9|2
1649646240000|2022-04-11 03:04:00|4271.1|4251.1|4271.4|4251.4|4271.9|4251.9|4270.3|4250.3|10
1649646250000|2022-04-11 03:04:10|4269.8|4249.8|4271.6|4251.6|4271.6|4251.6|4269.8|4249.8|3
1649646260000|2022-04-11 03:04:20|4270.9|4250.9|4272.1|4252.1|4272.1|4252.1|4269.9|4249.9|4
1649646270000|2022-04-11 03:04:30|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|1
1649646320000|2022-04-11 03:05:20|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|1
1649646330000|2022-04-11 03:05:30|4271.9|4251.9|4271.1|4251.1|4272.1|4252.1|4270.9|4250.9|10
1649646350000|2022-04-11 03:05:50|4272.1|4252.1|4271.4|4251.4|4272.1|4252.1|4271.4|4251.4|2
1649646360000|2022-04-11 03:06:00|4271|4251|4271.9|4251.9|4271.9|4251.9|4271|4251|2
1649646380000|2022-04-11 03:06:20|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|1
1649646400000|2022-04-11 03:06:40|4271.9|4251.9|4271.1|4251.1|4271.9|4251.9|4271.1|4251.1|2
1649646410000|2022-04-11 03:06:50|4272.1|4252.1|4271.3|4251.3|4272.1|4252.1|4271.3|4251.3|2
1649646420000|2022-04-11 03:07:00|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|1
1649646450000|2022-04-11 03:07:30|4271.3|4251.3|4272.1|4252.1|4272.1|4252.1|4270.6|4250.6|5
1649646480000|2022-04-11 03:08:00|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|1
1649646490000|2022-04-11 03:08:10|4274.1|4254.1|4276.1|4256.1|4276.9|4256.9|4274.1|4254.1|4
1649646500000|2022-04-11 03:08:20|4273.4|4253.4|4274.1|4254.1|4275.4|4255.4|4273.3|4253.3|9
1649646520000|2022-04-11 03:08:40|4272.9|4252.9|4273|4253|4273|4253|4272.9|4252.9|2
1649646540000|2022-04-11 03:09:00|4271.4|4251.4|4272.1|4252.1|4272.1|4252.1|4271.4|4251.4|3
1649646560000|2022-04-11 03:09:20|4270.9|4250.9|4271.6|4251.6|4271.6|4251.6|4270.9|4250.9|2
1649646570000|2022-04-11 03:09:30|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649646590000|2022-04-11 03:09:50|4274.4|4254.4|4273.6|4253.6|4274.4|4254.4|4273.6|4253.6|2
1649646600000|2022-04-11 03:10:00|4272.4|4252.4|4273.3|4253.3|4273.3|4253.3|4272.4|4252.4|2
1649646610000|2022-04-11 03:10:10|4272.1|4252.1|4273.4|4253.4|4273.4|4253.4|4271.1|4251.1|5
1649646620000|2022-04-11 03:10:20|4274.4|4254.4|4273.1|4253.1|4274.4|4254.4|4273.1|4253.1|2
1649646650000|2022-04-11 03:10:50|4272.1|4252.1|4270.5|4250.5|4272.1|4252.1|4270.5|4250.5|4
1649646690000|2022-04-11 03:11:30|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|1
1649646740000|2022-04-11 03:12:20|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|1
1649646770000|2022-04-11 03:12:50|4271.9|4251.9|4270.9|4250.9|4271.9|4251.9|4270.9|4250.9|2
1649646820000|2022-04-11 03:13:40|4269.9|4249.9|4271.9|4251.9|4271.9|4251.9|4269.9|4249.9|5
1649646830000|2022-04-11 03:13:50|4272.9|4252.9|4273.4|4253.4|4273.4|4253.4|4271.9|4251.9|3
1649646840000|2022-04-11 03:14:00|4272.5|4252.5|4273|4253|4273|4253|4272.5|4252.5|2
1649646850000|2022-04-11 03:14:10|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649646890000|2022-04-11 03:14:50|4272|4252|4272.6|4252.6|4272.6|4252.6|4272|4252|2
1649646910000|2022-04-11 03:15:10|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|1
1649646930000|2022-04-11 03:15:30|4272.4|4252.4|4271.9|4251.9|4272.8|4252.8|4271.1|4251.1|9
1649646940000|2022-04-11 03:15:40|4273|4253|4273.3|4253.3|4273.3|4253.3|4271.9|4251.9|5
1649646950000|2022-04-11 03:15:50|4272.4|4252.4|4272.9|4252.9|4273.3|4253.3|4272.4|4252.4|3
1649646960000|2022-04-11 03:16:00|4273.8|4253.8|4272.9|4252.9|4273.8|4253.8|4272.9|4252.9|2
1649646970000|2022-04-11 03:16:10|4273.1|4253.1|4273.3|4253.3|4273.6|4253.6|4273.1|4253.1|3
1649647000000|2022-04-11 03:16:40|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649647010000|2022-04-11 03:16:50|4273.8|4253.8|4274.1|4254.1|4274.9|4254.9|4273.8|4253.8|3
1649647040000|2022-04-11 03:17:20|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|1
1649647050000|2022-04-11 03:17:30|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|1
1649647110000|2022-04-11 03:18:30|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|1
1649647120000|2022-04-11 03:18:40|4275.5|4255.5|4274.9|4254.9|4275.5|4255.5|4274.9|4254.9|2
1649647130000|2022-04-11 03:18:50|4275.9|4255.9|4274.9|4254.9|4275.9|4255.9|4274.9|4254.9|5
1649647140000|2022-04-11 03:19:00|4276|4256|4277.5|4257.5|4277.5|4257.5|4275.5|4255.5|5
1649647150000|2022-04-11 03:19:10|4279.1|4259.1|4281.1|4261.1|4281.9|4261.9|4278.3|4258.3|9
1649647170000|2022-04-11 03:19:30|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649647190000|2022-04-11 03:19:50|4282.3|4262.3|4280.1|4260.1|4282.3|4262.3|4280.1|4260.1|4
1649647200000|2022-04-11 03:20:00|4281.3|4261.3|4280.1|4260.1|4281.3|4261.3|4280.1|4260.1|4
1649647210000|2022-04-11 03:20:10|4278.9|4258.9|4278.9|4258.9|4278.9|4258.9|4278.9|4258.9|1
1649647220000|2022-04-11 03:20:20|4277.9|4257.9|4279.3|4259.3|4281.5|4261.5|4277.9|4257.9|8
1649647230000|2022-04-11 03:20:30|4277.4|4257.4|4278.1|4258.1|4278.1|4258.1|4277.4|4257.4|2
1649647240000|2022-04-11 03:20:40|4279.6|4259.6|4278.6|4258.6|4279.6|4259.6|4278.6|4258.6|2
1649647260000|2022-04-11 03:21:00|4277.4|4257.4|4278.4|4258.4|4278.4|4258.4|4277.4|4257.4|2
1649647270000|2022-04-11 03:21:10|4277.6|4257.6|4275.9|4255.9|4277.6|4257.6|4275.9|4255.9|2
1649647280000|2022-04-11 03:21:20|4277.1|4257.1|4276.9|4256.9|4277.6|4257.6|4276.6|4256.6|4
1649647290000|2022-04-11 03:21:30|4277.8|4257.8|4276.9|4256.9|4277.9|4257.9|4276.9|4256.9|6
1649647300000|2022-04-11 03:21:40|4278.1|4258.1|4277.4|4257.4|4278.1|4258.1|4276.6|4256.6|5
1649647310000|2022-04-11 03:21:50|4276.9|4256.9|4277.6|4257.6|4277.6|4257.6|4276.9|4256.9|2
1649647320000|2022-04-11 03:22:00|4278.4|4258.4|4278.4|4258.4|4278.4|4258.4|4278.4|4258.4|1
1649647330000|2022-04-11 03:22:10|4276.9|4256.9|4278.4|4258.4|4278.4|4258.4|4276.9|4256.9|2
1649647340000|2022-04-11 03:22:20|4277.5|4257.5|4276.8|4256.8|4277.5|4257.5|4276.8|4256.8|2
1649647350000|2022-04-11 03:22:30|4277.5|4257.5|4276.9|4256.9|4278.4|4258.4|4276.9|4256.9|4
1649647360000|2022-04-11 03:22:40|4277.9|4257.9|4277.9|4257.9|4277.9|4257.9|4277.9|4257.9|1
1649647370000|2022-04-11 03:22:50|4276.9|4256.9|4277.6|4257.6|4277.6|4257.6|4276.9|4256.9|2
1649647380000|2022-04-11 03:23:00|4277|4257|4277|4257|4277|4257|4277|4257|1
1649647390000|2022-04-11 03:23:10|4277.5|4257.5|4276.1|4256.1|4277.5|4257.5|4276.1|4256.1|3
1649647400000|2022-04-11 03:23:20|4277.4|4257.4|4275.6|4255.6|4277.6|4257.6|4275.6|4255.6|6
1649647420000|2022-04-11 03:23:40|4276.4|4256.4|4275.4|4255.4|4276.4|4256.4|4275.4|4255.4|2
1649647440000|2022-04-11 03:24:00|4274.8|4254.8|4274.1|4254.1|4276|4256|4274.1|4254.1|3
1649647450000|2022-04-11 03:24:10|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|1
1649647500000|2022-04-11 03:25:00|4273.9|4253.9|4273.6|4253.6|4273.9|4253.9|4273.4|4253.4|3
1649647510000|2022-04-11 03:25:10|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|1
1649647570000|2022-04-11 03:26:10|4274.4|4254.4|4273.9|4253.9|4274.4|4254.4|4272.9|4252.9|5
1649647580000|2022-04-11 03:26:20|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|1
1649647590000|2022-04-11 03:26:30|4272.9|4252.9|4274.4|4254.4|4274.4|4254.4|4272.9|4252.9|2
1649647600000|2022-04-11 03:26:40|4275.6|4255.6|4275.9|4255.9|4275.9|4255.9|4275.6|4255.6|2
1649647620000|2022-04-11 03:27:00|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|1
1649647630000|2022-04-11 03:27:10|4275.6|4255.6|4274.3|4254.3|4275.6|4255.6|4274.3|4254.3|3
1649647640000|2022-04-11 03:27:20|4275.4|4255.4|4274.1|4254.1|4275.4|4255.4|4274.1|4254.1|2
1649647650000|2022-04-11 03:27:30|4275.4|4255.4|4274.1|4254.1|4275.4|4255.4|4274.1|4254.1|2
1649647660000|2022-04-11 03:27:40|4275.6|4255.6|4274.9|4254.9|4275.6|4255.6|4274|4254|4
1649647700000|2022-04-11 03:28:20|4275.6|4255.6|4275.4|4255.4|4276.6|4256.6|4275.4|4255.4|3
1649647730000|2022-04-11 03:28:50|4276.9|4256.9|4276.8|4256.8|4276.9|4256.9|4276|4256|5
1649647740000|2022-04-11 03:29:00|4275.4|4255.4|4276|4256|4276.9|4256.9|4275.4|4255.4|3
1649647750000|2022-04-11 03:29:10|4275.1|4255.1|4275.1|4255.1|4276.4|4256.4|4275.1|4255.1|5
1649647760000|2022-04-11 03:29:20|4275.9|4255.9|4275|4255|4276.4|4256.4|4274.9|4254.9|8
1649647770000|2022-04-11 03:29:30|4276.1|4256.1|4275.1|4255.1|4276.1|4256.1|4274.9|4254.9|4
1649647780000|2022-04-11 03:29:40|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|1
1649647790000|2022-04-11 03:29:50|4275.1|4255.1|4276.1|4256.1|4276.1|4256.1|4275.1|4255.1|2
1649647900000|2022-04-11 03:31:40|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|1
1649647920000|2022-04-11 03:32:00|4275.4|4255.4|4275.4|4255.4|4275.4|4255.4|4275.4|4255.4|1
1649647930000|2022-04-11 03:32:10|4276.6|4256.6|4275.8|4255.8|4276.6|4256.6|4275.8|4255.8|2
1649647940000|2022-04-11 03:32:20|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|1
1649647990000|2022-04-11 03:33:10|4277|4257|4277.4|4257.4|4277.4|4257.4|4277|4257|2
1649648040000|2022-04-11 03:34:00|4277.1|4257.1|4277.1|4257.1|4277.1|4257.1|4277.1|4257.1|1
1649648060000|2022-04-11 03:34:20|4277.9|4257.9|4281.1|4261.1|4281.1|4261.1|4277.9|4257.9|5
1649648080000|2022-04-11 03:34:40|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649648120000|2022-04-11 03:35:20|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|1
1649648180000|2022-04-11 03:36:20|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|1
1649648200000|2022-04-11 03:36:40|4282.4|4262.4|4281.6|4261.6|4282.4|4262.4|4281.6|4261.6|2
1649648220000|2022-04-11 03:37:00|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649648240000|2022-04-11 03:37:20|4281.9|4261.9|4280.9|4260.9|4281.9|4261.9|4279.5|4259.5|4
1649648270000|2022-04-11 03:37:50|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649648320000|2022-04-11 03:38:40|4280.6|4260.6|4280.6|4260.6|4280.6|4260.6|4280.6|4260.6|1
1649648600000|2022-04-11 03:43:20|4279.4|4259.4|4279.1|4259.1|4280.4|4260.4|4278.9|4258.9|6
1649648610000|2022-04-11 03:43:30|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649648660000|2022-04-11 03:44:20|4280.4|4260.4|4280|4260|4280.4|4260.4|4280|4260|2
1649648710000|2022-04-11 03:45:10|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|1
1649649000000|2022-04-11 03:50:00|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|1
1649649020000|2022-04-11 03:50:20|4279.9|4259.9|4280.6|4260.6|4280.6|4260.6|4279.9|4259.9|2
1649649030000|2022-04-11 03:50:30|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|1
1649649040000|2022-04-11 03:50:40|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|1
1649649110000|2022-04-11 03:51:50|4282.4|4262.4|4280.9|4260.9|4282.4|4262.4|4280.9|4260.9|2
1649649120000|2022-04-11 03:52:00|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|1
1649649170000|2022-04-11 03:52:50|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649649340000|2022-04-11 03:55:40|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|1
1649649360000|2022-04-11 03:56:00|4283.6|4263.6|4282.1|4262.1|4283.6|4263.6|4282.1|4262.1|2
1649649420000|2022-04-11 03:57:00|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649649490000|2022-04-11 03:58:10|4283.1|4263.1|4285.3|4265.3|4285.3|4265.3|4283.1|4263.1|3
1649649510000|2022-04-11 03:58:30|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649649520000|2022-04-11 03:58:40|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649649560000|2022-04-11 03:59:20|4284.4|4264.4|4284.6|4264.6|4285.4|4265.4|4284.1|4264.1|5
1649649570000|2022-04-11 03:59:30|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649649600000|2022-04-11 04:00:00|4285.9|4265.9|4284.8|4264.8|4285.9|4265.9|4284.1|4264.1|6
1649649620000|2022-04-11 04:00:20|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|1
1649649640000|2022-04-11 04:00:40|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649649680000|2022-04-11 04:01:20|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649649730000|2022-04-11 04:02:10|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|1
1649649780000|2022-04-11 04:03:00|4285.6|4265.6|4284.4|4264.4|4285.6|4265.6|4284.4|4264.4|2
1649649790000|2022-04-11 04:03:10|4285.6|4265.6|4284.1|4264.1|4285.6|4265.6|4284.1|4264.1|2
1649649810000|2022-04-11 04:03:30|4285.6|4265.6|4284.1|4264.1|4285.6|4265.6|4284.1|4264.1|2
1649649830000|2022-04-11 04:03:50|4284.9|4264.9|4284.3|4264.3|4284.9|4264.9|4284.3|4264.3|2
1649649850000|2022-04-11 04:04:10|4285.6|4265.6|4284.1|4264.1|4285.6|4265.6|4284.1|4264.1|2
1649649900000|2022-04-11 04:05:00|4285.6|4265.6|4284.4|4264.4|4285.6|4265.6|4284.4|4264.4|2
1649649960000|2022-04-11 04:06:00|4285.6|4265.6|4284.1|4264.1|4285.6|4265.6|4284.1|4264.1|2
1649649980000|2022-04-11 04:06:20|4285.6|4265.6|4284.1|4264.1|4285.6|4265.6|4284.1|4264.1|2
1649650020000|2022-04-11 04:07:00|4285.1|4265.1|4283.9|4263.9|4285.1|4265.1|4283.9|4263.9|2
1649650040000|2022-04-11 04:07:20|4285.4|4265.4|4284.1|4264.1|4285.4|4265.4|4284.1|4264.1|2
1649650070000|2022-04-11 04:07:50|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|1
1649650080000|2022-04-11 04:08:00|4284.4|4264.4|4284.4|4264.4|4285.6|4265.6|4284.4|4264.4|3
1649650090000|2022-04-11 04:08:10|4285.6|4265.6|4284.6|4264.6|4285.6|4265.6|4284.6|4264.6|2
1649650130000|2022-04-11 04:08:50|4285.6|4265.6|4285.1|4265.1|4285.6|4265.6|4284.1|4264.1|3
1649650240000|2022-04-11 04:10:40|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649650260000|2022-04-11 04:11:00|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649650310000|2022-04-11 04:11:50|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649650530000|2022-04-11 04:15:30|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|1
1649650550000|2022-04-11 04:15:50|4285.6|4265.6|4284.4|4264.4|4285.6|4265.6|4284.4|4264.4|2
1649650560000|2022-04-11 04:16:00|4285.6|4265.6|4284.4|4264.4|4285.6|4265.6|4284.4|4264.4|2
1649650600000|2022-04-11 04:16:40|4285.4|4265.4|4284.4|4264.4|4285.4|4265.4|4284.4|4264.4|2
1649650620000|2022-04-11 04:17:00|4285.6|4265.6|4284.6|4264.6|4285.6|4265.6|4284.6|4264.6|2
1649650630000|2022-04-11 04:17:10|4285.6|4265.6|4284.4|4264.4|4285.6|4265.6|4284.4|4264.4|2
1649650640000|2022-04-11 04:17:20|4285.6|4265.6|4284.6|4264.6|4285.6|4265.6|4284.6|4264.6|2
1649650680000|2022-04-11 04:18:00|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649650690000|2022-04-11 04:18:10|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649650730000|2022-04-11 04:18:50|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4284.4|4264.4|3
1649650740000|2022-04-11 04:19:00|4284.6|4264.6|4284.4|4264.4|4285.6|4265.6|4284.4|4264.4|3
1649650750000|2022-04-11 04:19:10|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|1
1649650770000|2022-04-11 04:19:30|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|1
1649650780000|2022-04-11 04:19:40|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649650800000|2022-04-11 04:20:00|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|1
1649650820000|2022-04-11 04:20:20|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|1
1649650830000|2022-04-11 04:20:30|4280.6|4260.6|4280.6|4260.6|4280.6|4260.6|4280.6|4260.6|1
1649650880000|2022-04-11 04:21:20|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|1
1649650890000|2022-04-11 04:21:30|4280.9|4260.9|4282.1|4262.1|4283.1|4263.1|4280.9|4260.9|5
1649650940000|2022-04-11 04:22:20|4283.4|4263.4|4282.4|4262.4|4283.4|4263.4|4282.4|4262.4|2
1649650990000|2022-04-11 04:23:10|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649651020000|2022-04-11 04:23:40|4283.9|4263.9|4282.9|4262.9|4283.9|4263.9|4282.9|4262.9|2
1649651070000|2022-04-11 04:24:30|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649651130000|2022-04-11 04:25:30|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|1
1649651150000|2022-04-11 04:25:50|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|1
1649651220000|2022-04-11 04:27:00|4282.1|4262.1|4281.4|4261.4|4282.1|4262.1|4281.4|4261.4|2
1649651230000|2022-04-11 04:27:10|4280.4|4260.4|4281.1|4261.1|4281.1|4261.1|4280.4|4260.4|2
1649651240000|2022-04-11 04:27:20|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|1
1649651300000|2022-04-11 04:28:20|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649651350000|2022-04-11 04:29:10|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649651460000|2022-04-11 04:31:00|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649651520000|2022-04-11 04:32:00|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649651630000|2022-04-11 04:33:50|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649651680000|2022-04-11 04:34:40|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|1
1649651690000|2022-04-11 04:34:50|4282.3|4262.3|4282.3|4262.3|4282.3|4262.3|4282.3|4262.3|1
1649651700000|2022-04-11 04:35:00|4281.4|4261.4|4281|4261|4282.4|4262.4|4280.9|4260.9|5
1649651710000|2022-04-11 04:35:10|4282.4|4262.4|4281.4|4261.4|4282.4|4262.4|4281.4|4261.4|2
1649651750000|2022-04-11 04:35:50|4282.6|4262.6|4281.1|4261.1|4282.6|4262.6|4281.1|4261.1|2
1649651760000|2022-04-11 04:36:00|4282.1|4262.1|4280.9|4260.9|4282.1|4262.1|4280.9|4260.9|2
1649651780000|2022-04-11 04:36:20|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|1
1649651790000|2022-04-11 04:36:30|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|1
1649651800000|2022-04-11 04:36:40|4281.6|4261.6|4281|4261|4281.6|4261.6|4281|4261|2
1649651810000|2022-04-11 04:36:50|4282.1|4262.1|4280.9|4260.9|4282.4|4262.4|4280.9|4260.9|4
1649651820000|2022-04-11 04:37:00|4282.1|4262.1|4280.9|4260.9|4282.1|4262.1|4280.9|4260.9|2
1649651850000|2022-04-11 04:37:30|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649651860000|2022-04-11 04:37:40|4281.1|4261.1|4280.9|4260.9|4282.4|4262.4|4280.9|4260.9|3
1649651880000|2022-04-11 04:38:00|4282.1|4262.1|4281.1|4261.1|4282.1|4262.1|4281.1|4261.1|2
1649651900000|2022-04-11 04:38:20|4282.1|4262.1|4281.1|4261.1|4282.1|4262.1|4280.9|4260.9|4
1649651910000|2022-04-11 04:38:30|4282.4|4262.4|4280.9|4260.9|4282.4|4262.4|4280.9|4260.9|2
1649651930000|2022-04-11 04:38:50|4282.1|4262.1|4281.1|4261.1|4282.1|4262.1|4281.1|4261.1|2
1649651940000|2022-04-11 04:39:00|4281.9|4261.9|4281.1|4261.1|4281.9|4261.9|4281.1|4261.1|2
1649651950000|2022-04-11 04:39:10|4282.1|4262.1|4280.9|4260.9|4282.1|4262.1|4280.9|4260.9|2
1649652010000|2022-04-11 04:40:10|4280.6|4260.6|4280.6|4260.6|4280.6|4260.6|4280.6|4260.6|1
1649652060000|2022-04-11 04:41:00|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649652110000|2022-04-11 04:41:50|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|1
1649652560000|2022-04-11 04:49:20|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|1
1649652640000|2022-04-11 04:50:40|4281.6|4261.6|4282.3|4262.3|4283.4|4263.4|4281.6|4261.6|3
1649652650000|2022-04-11 04:50:50|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|1
1649652670000|2022-04-11 04:51:10|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649652720000|2022-04-11 04:52:00|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649652780000|2022-04-11 04:53:00|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|1
1649652800000|2022-04-11 04:53:20|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|1
1649652860000|2022-04-11 04:54:20|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|1
1649652880000|2022-04-11 04:54:40|4286.4|4266.4|4286.6|4266.6|4286.6|4266.6|4286.4|4266.4|2
1649652900000|2022-04-11 04:55:00|4287.4|4267.4|4286.6|4266.6|4287.4|4267.4|4286.6|4266.6|2
1649652910000|2022-04-11 04:55:10|4287.9|4267.9|4286.9|4266.9|4287.9|4267.9|4286.9|4266.9|2
1649652950000|2022-04-11 04:55:50|4287.6|4267.6|4286.9|4266.9|4287.6|4267.6|4286.9|4266.9|2
1649653000000|2022-04-11 04:56:40|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|1
1649653030000|2022-04-11 04:57:10|4288.4|4268.4|4286.8|4266.8|4288.4|4268.4|4286.8|4266.8|3
1649653070000|2022-04-11 04:57:50|4287.8|4267.8|4287|4267|4287.8|4267.8|4287|4267|2
1649653080000|2022-04-11 04:58:00|4288.5|4268.5|4287.1|4267.1|4288.5|4268.5|4287.1|4267.1|2
1649653090000|2022-04-11 04:58:10|4287.9|4267.9|4288.1|4268.1|4288.4|4268.4|4286.9|4266.9|8
1649653140000|2022-04-11 04:59:00|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|1
1649653160000|2022-04-11 04:59:20|4287.9|4267.9|4287.9|4267.9|4287.9|4267.9|4287.9|4267.9|1
1649653190000|2022-04-11 04:59:50|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|1
1649653200000|2022-04-11 05:00:00|4287.4|4267.4|4288.1|4268.1|4288.4|4268.4|4286.1|4266.1|6
1649653220000|2022-04-11 05:00:20|4287.1|4267.1|4287.4|4267.4|4288.4|4268.4|4287.1|4267.1|3
1649653230000|2022-04-11 05:00:30|4288.1|4268.1|4287.1|4267.1|4288.1|4268.1|4287.1|4267.1|2
1649653250000|2022-04-11 05:00:50|4288.4|4268.4|4287.4|4267.4|4288.4|4268.4|4287.4|4267.4|2
1649653260000|2022-04-11 05:01:00|4288.1|4268.1|4287.5|4267.5|4288.1|4268.1|4286.6|4266.6|5
1649653280000|2022-04-11 05:01:20|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|1
1649653290000|2022-04-11 05:01:30|4288.1|4268.1|4286.9|4266.9|4288.1|4268.1|4286.9|4266.9|2
1649653300000|2022-04-11 05:01:40|4287.9|4267.9|4288|4268|4288.1|4268.1|4286.6|4266.6|4
1649653350000|2022-04-11 05:02:30|4287.9|4267.9|4287.9|4267.9|4287.9|4267.9|4287.9|4267.9|1
1649653390000|2022-04-11 05:03:10|4288.9|4268.9|4289.9|4269.9|4289.9|4269.9|4288.9|4268.9|2
1649653450000|2022-04-11 05:04:10|4289.6|4269.6|4289.6|4269.6|4289.6|4269.6|4289.6|4269.6|1
1649654160000|2022-04-11 05:16:00|4290.1|4270.1|4290.1|4270.1|4290.1|4270.1|4290.1|4270.1|1
1649654180000|2022-04-11 05:16:20|4288.6|4268.6|4288.4|4268.4|4288.6|4268.6|4286.8|4266.8|4
1649654190000|2022-04-11 05:16:30|4286.8|4266.8|4286.8|4266.8|4286.8|4266.8|4286.8|4266.8|1
1649654200000|2022-04-11 05:16:40|4287.5|4267.5|4287.5|4267.5|4287.5|4267.5|4287|4267|3
1649654260000|2022-04-11 05:17:40|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|1
1649654360000|2022-04-11 05:19:20|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|1
1649654420000|2022-04-11 05:20:20|4288.9|4268.9|4288.9|4268.9|4288.9|4268.9|4288.9|4268.9|1
1649654530000|2022-04-11 05:22:10|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|1
1649654590000|2022-04-11 05:23:10|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|1
1649654680000|2022-04-11 05:24:40|4286.6|4266.6|4284.6|4264.6|4286.6|4266.6|4284.6|4264.6|3
1649654730000|2022-04-11 05:25:30|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|1
1649654840000|2022-04-11 05:27:20|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649654950000|2022-04-11 05:29:10|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649654970000|2022-04-11 05:29:30|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|1
1649655000000|2022-04-11 05:30:00|4287.1|4267.1|4288.4|4268.4|4288.4|4268.4|4287.1|4267.1|4
1649655060000|2022-04-11 05:31:00|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|4287.1|4267.1|3
1649655070000|2022-04-11 05:31:10|4287.1|4267.1|4287.6|4267.6|4288.1|4268.1|4287.1|4267.1|6
1649655080000|2022-04-11 05:31:20|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|1
1649655090000|2022-04-11 05:31:30|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649655110000|2022-04-11 05:31:50|4284|4264|4283.5|4263.5|4284|4264|4283.1|4263.1|3
1649655120000|2022-04-11 05:32:00|4282|4262|4282.4|4262.4|4283.6|4263.6|4282|4262|6
1649655140000|2022-04-11 05:32:20|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649655160000|2022-04-11 05:32:40|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649655180000|2022-04-11 05:33:00|4281.4|4261.4|4281.6|4261.6|4282.6|4262.6|4281.4|4261.4|3
1649655190000|2022-04-11 05:33:10|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649655210000|2022-04-11 05:33:30|4283.6|4263.6|4282.6|4262.6|4283.6|4263.6|4282.6|4262.6|2
1649655250000|2022-04-11 05:34:10|4283.6|4263.6|4281.6|4261.6|4283.6|4263.6|4281.6|4261.6|2
1649655260000|2022-04-11 05:34:20|4282.6|4262.6|4281.4|4261.4|4283|4263|4281.4|4261.4|6
1649655270000|2022-04-11 05:34:30|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649655280000|2022-04-11 05:34:40|4278.9|4258.9|4278.4|4258.4|4281.3|4261.3|4278.1|4258.1|9
1649655300000|2022-04-11 05:35:00|4277.4|4257.4|4276.4|4256.4|4278.4|4258.4|4276.4|4256.4|11
1649655310000|2022-04-11 05:35:10|4277.1|4257.1|4274.6|4254.6|4277.1|4257.1|4273.8|4253.8|8
1649655320000|2022-04-11 05:35:20|4275.1|4255.1|4274.3|4254.3|4276.1|4256.1|4273.5|4253.5|8
1649655330000|2022-04-11 05:35:30|4272.6|4252.6|4273.6|4253.6|4273.6|4253.6|4272.6|4252.6|2
1649655340000|2022-04-11 05:35:40|4275.1|4255.1|4272.9|4252.9|4275.1|4255.1|4272.4|4252.4|13
1649655350000|2022-04-11 05:35:50|4273.6|4253.6|4272.9|4252.9|4273.6|4253.6|4272.6|4252.6|4
1649655360000|2022-04-11 05:36:00|4274.1|4254.1|4273.1|4253.1|4274.4|4254.4|4273.1|4253.1|4
1649655370000|2022-04-11 05:36:10|4274.1|4254.1|4272.8|4252.8|4274.1|4254.1|4272.3|4252.3|4
1649655380000|2022-04-11 05:36:20|4274.1|4254.1|4272.9|4252.9|4274.1|4254.1|4270.9|4250.9|7
1649655390000|2022-04-11 05:36:30|4271.6|4251.6|4271.9|4251.9|4273.1|4253.1|4269.8|4249.8|9
1649655400000|2022-04-11 05:36:40|4271.1|4251.1|4270|4250|4272.9|4252.9|4269.8|4249.8|23
1649655410000|2022-04-11 05:36:50|4270.4|4250.4|4269.1|4249.1|4270.9|4250.9|4268.1|4248.1|11
1649655420000|2022-04-11 05:37:00|4268.1|4248.1|4269.6|4249.6|4269.6|4249.6|4268.1|4248.1|3
1649655430000|2022-04-11 05:37:10|4268.4|4248.4|4268.4|4248.4|4268.4|4248.4|4268.4|4248.4|1
1649655440000|2022-04-11 05:37:20|4267.6|4247.6|4267.6|4247.6|4268.4|4248.4|4267.6|4247.6|3
1649655470000|2022-04-11 05:37:50|4268.6|4248.6|4268.4|4248.4|4270.5|4250.5|4268.4|4248.4|6
1649655480000|2022-04-11 05:38:00|4269.6|4249.6|4271.9|4251.9|4271.9|4251.9|4269.6|4249.6|5
1649655490000|2022-04-11 05:38:10|4272.6|4252.6|4274.4|4254.4|4274.4|4254.4|4272.6|4252.6|3
1649655540000|2022-04-11 05:39:00|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|1
1649655600000|2022-04-11 05:40:00|4273.9|4253.9|4273.9|4253.9|4273.9|4253.9|4273.9|4253.9|1
1649655620000|2022-04-11 05:40:20|4275.1|4255.1|4279.1|4259.1|4279.1|4259.1|4275.1|4255.1|4
1649655650000|2022-04-11 05:40:50|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|1
1649655670000|2022-04-11 05:41:10|4279.1|4259.1|4279.1|4259.1|4279.1|4259.1|4279.1|4259.1|1
1649655680000|2022-04-11 05:41:20|4279.9|4259.9|4276.9|4256.9|4279.9|4259.9|4276.9|4256.9|7
1649655690000|2022-04-11 05:41:30|4277.6|4257.6|4276.9|4256.9|4278.1|4258.1|4276.9|4256.9|8
1649655700000|2022-04-11 05:41:40|4277.9|4257.9|4276.9|4256.9|4277.9|4257.9|4276.9|4256.9|2
1649655720000|2022-04-11 05:42:00|4278.4|4258.4|4277.4|4257.4|4278.4|4258.4|4277.4|4257.4|2
1649655730000|2022-04-11 05:42:10|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|1
1649655750000|2022-04-11 05:42:30|4277|4257|4277.4|4257.4|4277.4|4257.4|4276.1|4256.1|4
1649655770000|2022-04-11 05:42:50|4275.9|4255.9|4276.6|4256.6|4276.6|4256.6|4275.9|4255.9|2
1649655780000|2022-04-11 05:43:00|4277.5|4257.5|4276.6|4256.6|4278.9|4258.9|4276.6|4256.6|8
1649655790000|2022-04-11 05:43:10|4277.6|4257.6|4280.1|4260.1|4280.1|4260.1|4277.4|4257.4|5
1649655800000|2022-04-11 05:43:20|4279.1|4259.1|4280.9|4260.9|4280.9|4260.9|4279.1|4259.1|3
1649655810000|2022-04-11 05:43:30|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|1
1649655870000|2022-04-11 05:44:30|4278.8|4258.8|4279.8|4259.8|4279.8|4259.8|4278.8|4258.8|3
1649655880000|2022-04-11 05:44:40|4281|4261|4281|4261|4281|4261|4281|4261|1
1649655890000|2022-04-11 05:44:50|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|1
1649655910000|2022-04-11 05:45:10|4279.9|4259.9|4279.9|4259.9|4281.1|4261.1|4279.9|4259.9|3
1649655920000|2022-04-11 05:45:20|4280.5|4260.5|4279.9|4259.9|4280.5|4260.5|4279.4|4259.4|4
1649655940000|2022-04-11 05:45:40|4280.4|4260.4|4279.5|4259.5|4280.4|4260.4|4279.5|4259.5|2
1649655960000|2022-04-11 05:46:00|4280.3|4260.3|4282.4|4262.4|4282.4|4262.4|4280.3|4260.3|3
1649655970000|2022-04-11 05:46:10|4283.4|4263.4|4284.3|4264.3|4284.3|4264.3|4283.3|4263.3|4
1649655980000|2022-04-11 05:46:20|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|1
1649656010000|2022-04-11 05:46:50|4280.6|4260.6|4284.5|4264.5|4284.6|4264.6|4280.6|4260.6|15
1649656060000|2022-04-11 05:47:40|4282.3|4262.3|4281.1|4261.1|4282.3|4262.3|4280.6|4260.6|5
1649656110000|2022-04-11 05:48:30|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|1
1649656140000|2022-04-11 05:49:00|4278|4258|4279.5|4259.5|4279.5|4259.5|4278|4258|5
1649656160000|2022-04-11 05:49:20|4280.6|4260.6|4279|4259|4280.6|4260.6|4279|4259|2
1649656180000|2022-04-11 05:49:40|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|1
1649656200000|2022-04-11 05:50:00|4280.1|4260.1|4278.1|4258.1|4280.1|4260.1|4276.4|4256.4|22
1649656210000|2022-04-11 05:50:10|4277.9|4257.9|4279.1|4259.1|4279.1|4259.1|4277.5|4257.5|8
1649656220000|2022-04-11 05:50:20|4278.1|4258.1|4278.1|4258.1|4278.6|4258.6|4277.1|4257.1|5
1649656230000|2022-04-11 05:50:30|4278.9|4258.9|4279.1|4259.1|4279.1|4259.1|4277.1|4257.1|7
1649656240000|2022-04-11 05:50:40|4277.9|4257.9|4279|4259|4279|4259|4277.4|4257.4|7
1649656250000|2022-04-11 05:50:50|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649656280000|2022-04-11 05:51:20|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|1
1649656290000|2022-04-11 05:51:30|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|1
1649656310000|2022-04-11 05:51:50|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|1
1649656320000|2022-04-11 05:52:00|4280.5|4260.5|4277.4|4257.4|4280.5|4260.5|4276.4|4256.4|6
1649656330000|2022-04-11 05:52:10|4276.4|4256.4|4275.9|4255.9|4277.4|4257.4|4275.3|4255.3|7
1649656340000|2022-04-11 05:52:20|4276.9|4256.9|4279|4259|4279|4259|4275.1|4255.1|6
1649656360000|2022-04-11 05:52:40|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|1
1649656370000|2022-04-11 05:52:50|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649656380000|2022-04-11 05:53:00|4281.4|4261.4|4281.6|4261.6|4281.6|4261.6|4279.1|4259.1|3
1649656420000|2022-04-11 05:53:40|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|1
1649656440000|2022-04-11 05:54:00|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649656460000|2022-04-11 05:54:20|4281.6|4261.6|4281.1|4261.1|4282.5|4262.5|4280.6|4260.6|4
1649656480000|2022-04-11 05:54:40|4284.4|4264.4|4283.8|4263.8|4285.4|4265.4|4283.8|4263.8|3
1649656490000|2022-04-11 05:54:50|4280.3|4260.3|4280.4|4260.4|4280.4|4260.4|4278.6|4258.6|11
1649656500000|2022-04-11 05:55:00|4281.4|4261.4|4279.4|4259.4|4281.4|4261.4|4279|4259|5
1649656510000|2022-04-11 05:55:10|4278.6|4258.6|4280.1|4260.1|4280.4|4260.4|4278.6|4258.6|5
1649656520000|2022-04-11 05:55:20|4282.5|4262.5|4284.3|4264.3|4284.3|4264.3|4282.5|4262.5|2
1649656530000|2022-04-11 05:55:30|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649656580000|2022-04-11 05:56:20|4284.4|4264.4|4282.8|4262.8|4284.4|4264.4|4282.8|4262.8|3
1649656600000|2022-04-11 05:56:40|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|1
1649656660000|2022-04-11 05:57:40|4284.5|4264.5|4284.5|4264.5|4284.5|4264.5|4284.5|4264.5|1
1649656670000|2022-04-11 05:57:50|4282.9|4262.9|4284.6|4264.6|4284.6|4264.6|4282.9|4262.9|2
1649656680000|2022-04-11 05:58:00|4283.9|4263.9|4285.5|4265.5|4285.5|4265.5|4283.9|4263.9|2
1649656700000|2022-04-11 05:58:20|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649656800000|2022-04-11 06:00:00|4285.6|4265.6|4289.6|4269.6|4289.6|4269.6|4285.6|4265.6|2
1649656880000|2022-04-11 06:01:20|4290.9|4270.9|4289.6|4269.6|4290.9|4270.9|4289.6|4269.6|2
1649656930000|2022-04-11 06:02:10|4288.9|4268.9|4287.8|4267.8|4288.9|4268.9|4287.8|4267.8|2
1649656950000|2022-04-11 06:02:30|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|1
1649656960000|2022-04-11 06:02:40|4287.9|4267.9|4287.9|4267.9|4287.9|4267.9|4287.9|4267.9|1
1649657000000|2022-04-11 06:03:20|4286.6|4266.6|4287.3|4267.3|4287.3|4267.3|4286.6|4266.6|2
1649657020000|2022-04-11 06:03:40|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|1
1649657050000|2022-04-11 06:04:10|4289.4|4269.4|4290.3|4270.3|4290.3|4270.3|4289.4|4269.4|2
1649657060000|2022-04-11 06:04:20|4289.8|4269.8|4290|4270|4290|4270|4289.8|4269.8|2
1649657090000|2022-04-11 06:04:50|4290.9|4270.9|4290.9|4270.9|4290.9|4270.9|4290.9|4270.9|1
1649657110000|2022-04-11 06:05:10|4292.1|4272.1|4289.6|4269.6|4292.1|4272.1|4289.6|4269.6|2
1649657160000|2022-04-11 06:06:00|4290.6|4270.6|4290.6|4270.6|4290.6|4270.6|4290.6|4270.6|1
1649657270000|2022-04-11 06:07:50|4291.1|4271.1|4291.1|4271.1|4291.1|4271.1|4291.1|4271.1|1
1649657280000|2022-04-11 06:08:00|4289.9|4269.9|4289.9|4269.9|4289.9|4269.9|4289.9|4269.9|1
1649657290000|2022-04-11 06:08:10|4291.1|4271.1|4290.1|4270.1|4291.1|4271.1|4289.9|4269.9|3
1649657340000|2022-04-11 06:09:00|4289.6|4269.6|4290|4270|4290|4270|4289.6|4269.6|2
1649657400000|2022-04-11 06:10:00|4290.1|4270.1|4290.1|4270.1|4290.1|4270.1|4290.1|4270.1|1
1649657430000|2022-04-11 06:10:30|4291.5|4271.5|4292.8|4272.8|4293.3|4273.3|4291.5|4271.5|3
1649657440000|2022-04-11 06:10:40|4292.1|4272.1|4294.1|4274.1|4294.1|4274.1|4292.1|4272.1|6
1649657450000|2022-04-11 06:10:50|4293.3|4273.3|4292.6|4272.6|4293.3|4273.3|4292.5|4272.5|4
1649657460000|2022-04-11 06:11:00|4293.9|4273.9|4293.4|4273.4|4294.1|4274.1|4292.9|4272.9|6
1649657480000|2022-04-11 06:11:20|4294.6|4274.6|4295|4275|4295.6|4275.6|4293.9|4273.9|8
1649657490000|2022-04-11 06:11:30|4294|4274|4294.3|4274.3|4295.3|4275.3|4293.8|4273.8|4
1649657500000|2022-04-11 06:11:40|4293.3|4273.3|4293.3|4273.3|4293.3|4273.3|4293.3|4273.3|1
1649657510000|2022-04-11 06:11:50|4294.5|4274.5|4293.6|4273.6|4294.5|4274.5|4293.6|4273.6|2
1649657520000|2022-04-11 06:12:00|4294.9|4274.9|4292.4|4272.4|4295|4275|4292.4|4272.4|8
1649657530000|2022-04-11 06:12:10|4293.9|4273.9|4293.9|4273.9|4293.9|4273.9|4293.9|4273.9|1
1649657540000|2022-04-11 06:12:20|4294.6|4274.6|4292.5|4272.5|4294.9|4274.9|4292.5|4272.5|5
1649657550000|2022-04-11 06:12:30|4293.9|4273.9|4293.4|4273.4|4293.9|4273.9|4291.9|4271.9|4
1649657560000|2022-04-11 06:12:40|4292.5|4272.5|4289.9|4269.9|4293.3|4273.3|4289.1|4269.1|6
1649657600000|2022-04-11 06:13:20|4291.4|4271.4|4290.4|4270.4|4291.4|4271.4|4290.4|4270.4|2
1649657610000|2022-04-11 06:13:30|4291.4|4271.4|4292.1|4272.1|4293.4|4273.4|4291.4|4271.4|5
1649657620000|2022-04-11 06:13:40|4293.3|4273.3|4292.1|4272.1|4294.4|4274.4|4292.1|4272.1|8
1649657630000|2022-04-11 06:13:50|4293.1|4273.1|4292.1|4272.1|4293.4|4273.4|4292.1|4272.1|8
1649657640000|2022-04-11 06:14:00|4292.9|4272.9|4291.6|4271.6|4293.1|4273.1|4291.6|4271.6|4
1649657650000|2022-04-11 06:14:10|4292.4|4272.4|4291|4271|4292.4|4272.4|4291|4271|2
1649657660000|2022-04-11 06:14:20|4292.4|4272.4|4290.9|4270.9|4292.4|4272.4|4290.9|4270.9|2
1649657670000|2022-04-11 06:14:30|4292.4|4272.4|4291.3|4271.3|4292.4|4272.4|4291.1|4271.1|3
1649657720000|2022-04-11 06:15:20|4292.1|4272.1|4292.1|4272.1|4292.1|4272.1|4292.1|4272.1|1
1649657760000|2022-04-11 06:16:00|4289.1|4269.1|4288.1|4268.1|4289.1|4269.1|4288.1|4268.1|2
1649657780000|2022-04-11 06:16:20|4287.5|4267.5|4287.5|4267.5|4287.5|4267.5|4287.5|4267.5|1
1649657790000|2022-04-11 06:16:30|4285.5|4265.5|4285.5|4265.5|4286.4|4266.4|4285.5|4265.5|3
1649657800000|2022-04-11 06:16:40|4283.9|4263.9|4284|4264|4284.1|4264.1|4283.9|4263.9|3
1649657810000|2022-04-11 06:16:50|4284.5|4264.5|4284|4264|4284.5|4264.5|4284|4264|2
1649657820000|2022-04-11 06:17:00|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|1
1649657870000|2022-04-11 06:17:50|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649657930000|2022-04-11 06:18:50|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|1
1649657980000|2022-04-11 06:19:40|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|1
1649658140000|2022-04-11 06:22:20|4283|4263|4282.5|4262.5|4283|4263|4282.5|4262.5|2
1649658150000|2022-04-11 06:22:30|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|1
1649658320000|2022-04-11 06:25:20|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|1
1649658340000|2022-04-11 06:25:40|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649658380000|2022-04-11 06:26:20|4283.8|4263.8|4283.8|4263.8|4283.8|4263.8|4283.8|4263.8|1
1649658390000|2022-04-11 06:26:30|4283.4|4263.4|4285.3|4265.3|4285.3|4265.3|4283.4|4263.4|2
1649658400000|2022-04-11 06:26:40|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|1
1649658420000|2022-04-11 06:27:00|4289.6|4269.6|4289.6|4269.6|4289.6|4269.6|4289.6|4269.6|1
1649658470000|2022-04-11 06:27:50|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|1
1649658480000|2022-04-11 06:28:00|4289.6|4269.6|4289.1|4269.1|4289.6|4269.6|4289.1|4269.1|2
1649658530000|2022-04-11 06:28:50|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|1
1649658550000|2022-04-11 06:29:10|4291.3|4271.3|4292.8|4272.8|4292.8|4272.8|4291.3|4271.3|2
1649658560000|2022-04-11 06:29:20|4292.1|4272.1|4291.4|4271.4|4292.1|4272.1|4291.4|4271.4|2
1649658570000|2022-04-11 06:29:30|4290.6|4270.6|4290.8|4270.8|4290.8|4270.8|4290.6|4270.6|2
1649658590000|2022-04-11 06:29:50|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|1
1649658600000|2022-04-11 06:30:00|4292.6|4272.6|4292.6|4272.6|4292.6|4272.6|4292.6|4272.6|1
1649658610000|2022-04-11 06:30:10|4294.6|4274.6|4292.1|4272.1|4294.6|4274.6|4292.1|4272.1|2
1649658640000|2022-04-11 06:30:40|4293.1|4273.1|4293.1|4273.1|4293.1|4273.1|4293.1|4273.1|1
1649658650000|2022-04-11 06:30:50|4294|4274|4294|4274|4294|4274|4294|4274|1
1649658660000|2022-04-11 06:31:00|4292.9|4272.9|4292.9|4272.9|4292.9|4272.9|4292.9|4272.9|1
1649658670000|2022-04-11 06:31:10|4292.8|4272.8|4292.8|4272.8|4292.8|4272.8|4292.8|4272.8|1
1649658680000|2022-04-11 06:31:20|4291.9|4271.9|4292.1|4272.1|4292.1|4272.1|4291.1|4271.1|3
1649658690000|2022-04-11 06:31:30|4291.1|4271.1|4292.1|4272.1|4292.1|4272.1|4291.1|4271.1|2
1649658730000|2022-04-11 06:32:10|4291.1|4271.1|4291.4|4271.4|4291.4|4271.4|4291.1|4271.1|2
1649658740000|2022-04-11 06:32:20|4292.4|4272.4|4291.9|4271.9|4292.4|4272.4|4290.9|4270.9|3
1649658780000|2022-04-11 06:33:00|4290.4|4270.4|4288.4|4268.4|4290.4|4270.4|4288.4|4268.4|3
1649658790000|2022-04-11 06:33:10|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|1
1649658810000|2022-04-11 06:33:30|4292.1|4272.1|4290.6|4270.6|4292.1|4272.1|4290.6|4270.6|3
1649658820000|2022-04-11 06:33:40|4291.1|4271.1|4291.1|4271.1|4291.1|4271.1|4291.1|4271.1|1
1649658830000|2022-04-11 06:33:50|4292.1|4272.1|4289.8|4269.8|4292.1|4272.1|4289.8|4269.8|4
1649658840000|2022-04-11 06:34:00|4288.5|4268.5|4288.8|4268.8|4288.8|4268.8|4288.5|4268.5|2
1649658900000|2022-04-11 06:35:00|4288.9|4268.9|4288.9|4268.9|4288.9|4268.9|4288.9|4268.9|1
1649659010000|2022-04-11 06:36:50|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|1
1649659170000|2022-04-11 06:39:30|4285.8|4265.8|4279.5|4259.5|4285.8|4265.8|4278.6|4258.6|13
1649659180000|2022-04-11 06:39:40|4279.1|4259.1|4280|4260|4280|4260|4278.9|4258.9|5
1649659190000|2022-04-11 06:39:50|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|1
1649659200000|2022-04-11 06:40:00|4279.6|4259.6|4280.1|4260.1|4280.1|4260.1|4278.4|4258.4|13
1649659220000|2022-04-11 06:40:20|4279.1|4259.1|4280.5|4260.5|4280.5|4260.5|4279.1|4259.1|2
1649659230000|2022-04-11 06:40:30|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|1
1649659240000|2022-04-11 06:40:40|4279.5|4259.5|4279.1|4259.1|4279.5|4259.5|4278.6|4258.6|4
1649659270000|2022-04-11 06:41:10|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|1
1649659320000|2022-04-11 06:42:00|4278.9|4258.9|4280.6|4260.6|4280.6|4260.6|4278.9|4258.9|2
1649659370000|2022-04-11 06:42:50|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|1
1649659410000|2022-04-11 06:43:30|4282.5|4262.5|4284.1|4264.1|4284.1|4264.1|4282.5|4262.5|3
1649659420000|2022-04-11 06:43:40|4284.6|4264.6|4285.4|4265.4|4285.4|4265.4|4284.6|4264.6|2
1649659440000|2022-04-11 06:44:00|4286.5|4266.5|4286.5|4266.5|4286.5|4266.5|4286.5|4266.5|1
1649659460000|2022-04-11 06:44:20|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|1
1649659530000|2022-04-11 06:45:30|4288.6|4268.6|4287.1|4267.1|4288.6|4268.6|4287.1|4267.1|2
1649659550000|2022-04-11 06:45:50|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649659560000|2022-04-11 06:46:00|4284.6|4264.6|4283.1|4263.1|4284.6|4264.6|4283.1|4263.1|2
1649659580000|2022-04-11 06:46:20|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649659600000|2022-04-11 06:46:40|4286.3|4266.3|4288.6|4268.6|4289.6|4269.6|4286.3|4266.3|19
1649659610000|2022-04-11 06:46:50|4289.6|4269.6|4288.5|4268.5|4289.6|4269.6|4287.6|4267.6|8
1649659620000|2022-04-11 06:47:00|4287.8|4267.8|4286.1|4266.1|4287.8|4267.8|4284.5|4264.5|3
1649659630000|2022-04-11 06:47:10|4286.8|4266.8|4284.3|4264.3|4286.8|4266.8|4283.8|4263.8|7
1649659640000|2022-04-11 06:47:20|4285.4|4265.4|4283.4|4263.4|4285.4|4265.4|4281.8|4261.8|7
1649659650000|2022-04-11 06:47:30|4283|4263|4282.3|4262.3|4283.8|4263.8|4280.6|4260.6|8
1649659660000|2022-04-11 06:47:40|4282.8|4262.8|4282.5|4262.5|4282.8|4262.8|4281.9|4261.9|4
1649659670000|2022-04-11 06:47:50|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|1
1649659680000|2022-04-11 06:48:00|4280.6|4260.6|4282.1|4262.1|4282.4|4262.4|4280.6|4260.6|4
1649659690000|2022-04-11 06:48:10|4281.4|4261.4|4281.4|4261.4|4282.4|4262.4|4281.4|4261.4|3
1649659700000|2022-04-11 06:48:20|4282.6|4262.6|4280.9|4260.9|4282.6|4262.6|4280.1|4260.1|9
1649659730000|2022-04-11 06:48:50|4279.1|4259.1|4279.1|4259.1|4280.1|4260.1|4278.3|4258.3|6
1649659740000|2022-04-11 06:49:00|4277.9|4257.9|4277.9|4257.9|4277.9|4257.9|4277.9|4257.9|1
1649659790000|2022-04-11 06:49:50|4276|4256|4276.6|4256.6|4276.6|4256.6|4276|4256|2
1649659800000|2022-04-11 06:50:00|4277.1|4257.1|4277.1|4257.1|4277.1|4257.1|4277.1|4257.1|1
1649659820000|2022-04-11 06:50:20|4273.8|4253.8|4273.8|4253.8|4273.8|4253.8|4273.8|4253.8|1
1649659830000|2022-04-11 06:50:30|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|1
1649659840000|2022-04-11 06:50:40|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649659850000|2022-04-11 06:50:50|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|1
1649659860000|2022-04-11 06:51:00|4272.9|4252.9|4273.4|4253.4|4273.9|4253.9|4272.9|4252.9|3
1649659880000|2022-04-11 06:51:20|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|1
1649659920000|2022-04-11 06:52:00|4271.9|4251.9|4270.9|4250.9|4271.9|4251.9|4270.9|4250.9|2
1649659940000|2022-04-11 06:52:20|4270.1|4250.1|4269.1|4249.1|4270.1|4250.1|4269.1|4249.1|2
1649659990000|2022-04-11 06:53:10|4270.4|4250.4|4270.1|4250.1|4270.6|4250.6|4269.4|4249.4|5
1649660000000|2022-04-11 06:53:20|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|1
1649660050000|2022-04-11 06:54:10|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|1
1649660060000|2022-04-11 06:54:20|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|1
1649660080000|2022-04-11 06:54:40|4270.6|4250.6|4269.6|4249.6|4270.6|4250.6|4269.6|4249.6|2
1649660100000|2022-04-11 06:55:00|4270.1|4250.1|4264.5|4255.8|4270.1|4255.8|4264.5|4250.1|2
1649660170000|2022-04-11 06:56:10|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|1
1649660210000|2022-04-11 06:56:50|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649660260000|2022-04-11 06:57:40|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|1
1649660270000|2022-04-11 06:57:50|4264|4255.3|4264|4255.3|4264|4255.3|4264|4255.3|1
1649660300000|2022-04-11 06:58:20|4266.8|4255.8|4270|4255.8|4270|4255.8|4266.8|4255.8|2
1649660310000|2022-04-11 06:58:30|4269.3||4268.8||4269.3||4268.8||2
1649660320000|2022-04-11 06:58:40|4268.5|4259.8|4269.3|4258.5|4269.3|4259.8|4268.5|4257.8|4
1649660330000|2022-04-11 06:58:50|4270.3|4258.8|4270.3|4260.5|4270.3|4260.5|4270.3|4258.8|5
1649660340000|2022-04-11 06:59:00|4270.8|4262|4269.8|4260.3|4270.8|4262|4269.8|4258.8|4
1649660350000|2022-04-11 06:59:10|4269.5|4260.8|4269.5|4260.8|4269.5|4260.8|4269.5|4260.8|1
1649660390000|2022-04-11 06:59:50|4269|4260.3|4268.5|4259.8|4269|4260.3|4268.5|4259.8|2
1649660400000|2022-04-11 07:00:00|4271.8|4260|4271.5|4260.8|4271.8|4260.8|4271.5|4260|3
1649660410000|2022-04-11 07:00:10|4269.5||4269.5||4269.5||4269.5||1
1649660470000|2022-04-11 07:01:10|4269.8|4261|4269.8|4261|4269.8|4261|4269.8|4261|1
1649660520000|2022-04-11 07:02:00|4270|4261.3|4270|4261.3|4270|4261.3|4270|4261.3|1
1649660580000|2022-04-11 07:03:00|4271|4262.3|4272.5|4263.8|4272.5|4263.8|4271|4262.3|3
1649660610000|2022-04-11 07:03:30|4273.8|4265|4277.8|4267.5|4277.8|4267.5|4273.8|4265|3
1649660630000|2022-04-11 07:03:50|4276.3||4276.3||4276.3||4276.3||1
1649660650000|2022-04-11 07:04:10|4275.8|4265.8|4275.8|4265.3|4275.8|4265.8|4275.8|4263.8|4
1649660660000|2022-04-11 07:04:20|4275.5|4263.3|4273.8|4263.3|4275.5|4263.3|4273.8|4263.3|2
1649660670000|2022-04-11 07:04:30|4272|4263|4271.8|4263|4272|4263|4271.8|4263|2
1649660690000|2022-04-11 07:04:50|4272|4263.3|4272|4263.3|4272|4263.3|4272|4263.3|1
1649660720000|2022-04-11 07:05:20|4271.5|4262.8|4271.3|4261.3|4271.5|4262.8|4271.3|4261.3|2
1649660740000|2022-04-11 07:05:40|4270|4261.8|4270.8|4262|4270.8|4262|4270|4261.8|3
1649660750000|2022-04-11 07:05:50|4271.8|4263|4271.8|4263|4271.8|4263|4271.8|4263|1
1649660810000|2022-04-11 07:06:50|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|1
1649660830000|2022-04-11 07:07:10||4261||4262.8||4262.8||4261|2
1649660850000|2022-04-11 07:07:30|4272|4263.3|4272|4263.3|4272|4263.3|4272|4263.3|1
1649660860000|2022-04-11 07:07:40|4271.8|4263|4270.3|4261.5|4271.8|4263|4270|4261.3|4
1649660870000|2022-04-11 07:07:50|4269.8|4261|4269|4260.3|4269.8|4261|4268.3|4259.5|5
1649660880000|2022-04-11 07:08:00|4269.5|4260.8|4267.3|4258.5|4269.5|4260.8|4267.3|4258.5|6
1649660890000|2022-04-11 07:08:10|4266.8|4258|4266.8|4258|4266.8|4258|4266.8|4258|1
1649660900000|2022-04-11 07:08:20|4268|4259.3|4267.3|4258.5|4268|4259.3|4267.3|4258.5|3
1649660910000|2022-04-11 07:08:30|4267.8|4259|4268.3|4259.5|4268.3|4259.5|4267.5|4258.8|3
1649660930000|2022-04-11 07:08:50|4267.8|4259|4267.3|4258.5|4267.8|4259|4267.3|4258.5|2
1649660940000|2022-04-11 07:09:00|4266.8|4258|4266.8|4258|4266.8|4258|4266.8|4258|1
1649660950000|2022-04-11 07:09:10|4266|4257.3|4267|4258.3|4267|4258.3|4266|4257.3|2
1649660970000|2022-04-11 07:09:30|4266.5|4257.8|4268|4257.8|4268|4257.8|4265.8|4257|3
1649660980000|2022-04-11 07:09:40|4268.8|4259.5|4269|4260.3|4269|4260.3|4268.8|4259.5|2
1649661040000|2022-04-11 07:10:40|4268.8|4260|4268.8|4260|4268.8|4260|4268.8|4260|1
1649661060000|2022-04-11 07:11:00|4268.3|4259.5|4268.3|4259.5|4268.3|4259.5|4268.3|4259.5|1
1649661070000|2022-04-11 07:11:10|4267.8|4259|4267.8|4259|4267.8|4259|4267.8|4259|1
1649661080000|2022-04-11 07:11:20|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|1
1649661090000|2022-04-11 07:11:30|4267|4258.3|4267|4258.3|4267|4258.3|4267|4258.3|1
1649661100000|2022-04-11 07:11:40|4266.5|4257.8|4264.5|4254|4266.5|4257.8|4264.5|4254|4
1649661110000|2022-04-11 07:11:50|4264.3|4253.5|4264.3|4253.5|4264.3|4253.5|4264.3|4253.5|1
1649661120000|2022-04-11 07:12:00|4262.3|4254|4262.8|4254|4262.8|4254|4262.3|4254|2
1649661150000|2022-04-11 07:12:30|4261.5|4251.8|4261|4250.3|4261.5|4251.8|4261|4250.3|3
1649661160000|2022-04-11 07:12:40|4260.5|4250|4260.5|4250|4260.5|4250|4260.5|4250|1
1649661170000|2022-04-11 07:12:50|4259.3|4250.5|4259.3|4250.5|4259.3|4250.5|4259.3|4250.5|2
1649661180000|2022-04-11 07:13:00|4259.5|4250.8|4258.8|4250|4259.8|4251|4258.8|4250|4
1649661190000|2022-04-11 07:13:10|4258|4249.3|4255.8|4247|4258|4249.3|4255.8|4247|2
1649661200000|2022-04-11 07:13:20|4255.3|4246.5|4254.8|4246|4255.3|4246.5|4254.8|4246|2
1649661220000|2022-04-11 07:13:40|4254.3|4245.5|4252.8|4244|4254.3|4245.5|4252.8|4244|4
1649661230000|2022-04-11 07:13:50|4253.3|4244.5|4252.5|4243.8|4253.3|4244.5|4252.5|4243.8|3
1649661240000|2022-04-11 07:14:00|4253.5|4244.8|4253.5|4244.8|4253.8|4245|4253.5|4244.8|3
1649661270000|2022-04-11 07:14:30|4256|4244.5|4258|4246.5|4258|4246.5|4256|4244.5|2
1649661290000|2022-04-11 07:14:50|4258.8|4247.5|4262.5|4253.8|4262.5|4253.8|4258.8|4247.5|5
1649661300000|2022-04-11 07:15:00|4263.8|4255|4266.5|4257.8|4266.5|4257.8|4263.8|4255|2
1649661310000|2022-04-11 07:15:10|4266.3|4257.5|4267|4257.8|4268.3|4258.8|4266.3|4257.5|4
1649661320000|2022-04-11 07:15:20|4267.3|4258|4266.3|4253.5|4267.8|4259|4266.3|4253.5|8
1649661330000|2022-04-11 07:15:30|4266|4251.3|4264.3|4252|4266|4253|4264.3|4251.3|4
1649661340000|2022-04-11 07:15:40|4263|4250.8|4261|4252.3|4263|4252.3|4261|4250.8|4
1649661370000|2022-04-11 07:16:10|4259.8|4251|4259.8|4251|4259.8|4251|4259.8|4251|1
1649661380000|2022-04-11 07:16:20|4259|4250.3|4258.3|4248.8|4259|4250.3|4258.3|4248.8|3
1649661390000|2022-04-11 07:16:30|4257.5||4257.5||4257.5||4257.5||1
1649661410000|2022-04-11 07:16:50|4256.3|4247.5|4257|4248.3|4257|4248.3|4256.3|4247.5|2
1649661420000|2022-04-11 07:17:00|4257.3|4248.5|4255|4245.8|4257.3|4248.5|4255|4245.8|4
1649661430000|2022-04-11 07:17:10|4253.8|4244.5|4253.8|4244.5|4253.8|4244.5|4253.8|4244.5|1
1649661440000|2022-04-11 07:17:20|4253.5|4244.8|4253.5|4244.8|4253.5|4244.8|4253.5|4244.8|1
1649661540000|2022-04-11 07:19:00|4253|4244.3|4253|4244.3|4253|4244.3|4253|4244.3|1
1649661550000|2022-04-11 07:19:10|4253.5|4244.8|4253.5|4244.8|4253.5|4244.8|4253.5|4244.8|1
1649661560000|2022-04-11 07:19:20|4254|4245.3|4254|4245.3|4254|4245.3|4254|4245.3|1
1649661590000|2022-04-11 07:19:50|4253.5|4244.8|4255.3|4246.5|4255.3|4246.5|4253.5|4244.8|5
1649661610000|2022-04-11 07:20:10|4255|4246.3|4254.3|4245.5|4255|4246.3|4254.3|4245.5|2
1649661620000|2022-04-11 07:20:20|4255|4246.3|4255|4246.3|4255|4246.3|4255|4246.3|1
1649661650000|2022-04-11 07:20:50|4255.8|4247|4255|4246.3|4255.8|4247|4255|4246.3|2
1649661680000|2022-04-11 07:21:20|4256|4247.3|4256|4247.3|4256|4247.3|4256|4247.3|1
1649661690000|2022-04-11 07:21:30|4256.5|4247.8|4256.5|4247.8|4256.5|4247.8|4256.5|4247.8|1
1649661740000|2022-04-11 07:22:20|4256|4247.3|4256|4247.3|4256|4247.3|4256|4247.3|1
1649661760000|2022-04-11 07:22:40|4255.8|4247|4253|4244.3|4255.8|4247|4253|4244.3|3
1649661780000|2022-04-11 07:23:00|4255.3|4244.5|4254|4244.3|4255.3|4244.5|4254|4244.3|4
1649661790000|2022-04-11 07:23:10|4253||4253||4253||4253||1
1649661800000|2022-04-11 07:23:20|4253.3|4244.5|4254.5|4245.8|4254.5|4245.8|4253.3|4244.5|2
1649661810000|2022-04-11 07:23:30|4254.3|4245.5|4252.8|4240.5|4254.3|4245.5|4252.8|4240.5|2
1649661830000|2022-04-11 07:23:50|4250|4241.3|4250|4241.3|4250|4241.3|4250|4241.3|1
1649661900000|2022-04-11 07:25:00|4250.5|4241.8|4250.5|4241.8|4250.5|4241.8|4250.5|4241.8|1
1649661920000|2022-04-11 07:25:20|4251|4242.3|4251.8|4241.3|4251.8|4243|4251|4241.3|4
1649661930000|2022-04-11 07:25:30|4250.3|4239.8|4247.8|4239|4250.3|4239.8|4247.8|4239|3
1649661940000|2022-04-11 07:25:40|4248.3|4239.5|4248.3|4239.5|4248.3|4239.5|4248.3|4239.5|1
1649661950000|2022-04-11 07:25:50|4247|4238.3|4244.5|4235|4247|4238.3|4243.8|4235|6
1649661960000|2022-04-11 07:26:00|4243|4234.3|4242.8|4234|4243|4234.3|4242.8|4234|2
1649661970000|2022-04-11 07:26:10|4243.3|4234.5|4245.3|4235.3|4245.3|4235.3|4243.3|4234.5|2
1649661990000|2022-04-11 07:26:30|4244.8|4235|4244|4235.3|4244.8|4235.5|4244|4235|3
1649662000000|2022-04-11 07:26:40|4244.3|4235.5|4244.3|4235.5|4244.3|4235.5|4244.3|4235.5|1
1649662020000|2022-04-11 07:27:00|4245.5|4236.8|4246.5|4237.8|4246.5|4237.8|4245.5|4236.8|2
1649662030000|2022-04-11 07:27:10|4246.8|4238|4246.8|4238|4246.8|4238|4246.8|4238|1
1649662060000|2022-04-11 07:27:40|4250.5|4238.3|4248.3|4239.5|4250.5|4239.5|4248.3|4238.3|2
1649662090000|2022-04-11 07:28:10|4249|4240.3|4249|4240.3|4250.5|4241.8|4249|4240.3|6
1649662110000|2022-04-11 07:28:30|4248.3|4239.5|4248.3|4239.5|4248.3|4239.5|4248.3|4239.5|1
1649662120000|2022-04-11 07:28:40|4249|4240.3|4249|4240.3|4249|4240.3|4249|4240.3|1
1649662140000|2022-04-11 07:29:00|4249.3|4240.5|4249.3|4240.5|4249.3|4240.5|4249.3|4240.5|1
1649662150000|2022-04-11 07:29:10|4249.5|4240.8|4249.3|4240.5|4250|4241.3|4249.3|4240.5|4
1649662180000|2022-04-11 07:29:40|4249.8|4241|4250|4241.3|4250|4241.3|4249.8|4241|2
1649662210000|2022-04-11 07:30:10|4248.8|4237.5|4248.8|4237.5|4248.8|4237.5|4248.8|4237.5|1
1649662220000|2022-04-11 07:30:20|4247.5|4236.3|4245|4234|4247.5|4236.3|4245|4234|3
1649662230000|2022-04-11 07:30:30|4242.8|4234.5|4243.8|4233.8|4243.8|4234.5|4242.8|4233.8|3
1649662240000|2022-04-11 07:30:40|4244.8|4234.8|4245.3|4235.3|4245.3|4235.3|4244.8|4234.8|2
1649662250000|2022-04-11 07:30:50|4245.5|4233.3|4244.5|4230.8|4245.5|4233.3|4244.5|4230.3|4
1649662270000|2022-04-11 07:31:10|4241|4232.3|4241|4232.3|4241|4232.3|4241|4232.3|1
1649662280000|2022-04-11 07:31:20|4240.5|4231.8|4241|4232.3|4241|4232.3|4240.5|4231.8|2
1649662340000|2022-04-11 07:32:20|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|1
1649662380000|2022-04-11 07:33:00|4242.3|4233.5|4243.5|4234.8|4243.5|4234.8|4242.3|4233.5|2
1649662400000|2022-04-11 07:33:20|4243.3|4234.5|4242.3|4233.5|4243.3|4234.5|4242.3|4233.5|3
1649662410000|2022-04-11 07:33:30|4242.5|4233.8|4242.3|4233.5|4242.5|4233.8|4242.3|4233.5|2
1649662420000|2022-04-11 07:33:40|4242|4233.3|4242|4233.3|4242|4233.3|4242|4233.3|1
1649662430000|2022-04-11 07:33:50|4242.3|4233.5|4241.3|4231|4242.3|4233.5|4241.3|4230.8|3
1649662440000|2022-04-11 07:34:00|4242|4232|4243|4234.3|4243|4234.3|4242|4232|4
1649662480000|2022-04-11 07:34:40|4242.3|4233.5|4241.3|4232.5|4242.3|4233.5|4241.3|4232.5|2
1649662500000|2022-04-11 07:35:00|4241.5|4232.8|4241|4232.3|4241.5|4232.8|4241|4232.3|3
1649662510000|2022-04-11 07:35:10|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|1
1649662530000|2022-04-11 07:35:30|4241.5|4232.8|4241.3|4232.5|4241.5|4232.8|4241.3|4232.5|2
1649662560000|2022-04-11 07:36:00|4245|4236|4247.5|4236|4247.5|4236|4245|4236|2
1649662570000|2022-04-11 07:36:10|4248.3|4237.8|4248.3|4237.8|4248.3|4237.8|4248.3|4237.8|1
1649662580000|2022-04-11 07:36:20|4248.8|4238.8|4248.8|4238.8|4248.8|4238.8|4248.8|4238.8|1
1649662590000|2022-04-11 07:36:30|4249|4240.3|4249|4240.3|4249|4240.3|4249|4240.3|1
1649662600000|2022-04-11 07:36:40|4249.3|4240.5|4249.8|4241|4249.8|4241|4249.3|4240.5|2
1649662610000|2022-04-11 07:36:50|4251.8||4249.8||4251.8||4249.8||2
1649662630000|2022-04-11 07:37:10|4250|4241.3|4250|4241.3|4250|4241.3|4250|4241.3|1
1649662640000|2022-04-11 07:37:20|4251|4242.3|4251|4242.3|4251|4242.3|4251|4242.3|1
1649662680000|2022-04-11 07:38:00|4252.3|4243.5|4255|4244.5|4255|4244.5|4252.3|4243.5|2
1649662700000|2022-04-11 07:38:20|4255.3|4246.5|4260.5|4249.5|4260.5|4249.5|4255.3|4246.5|3
1649662710000|2022-04-11 07:38:30||4251.8||4251.8||4251.8||4251.8|1
1649662720000|2022-04-11 07:38:40|4259.3|4250.5|4259|4250.3|4259.3|4250.5|4258.5|4249.8|3
1649662760000|2022-04-11 07:39:20|4260.5|4251.8|4260.5|4251.8|4260.5|4251.8|4260.5|4251.8|1
1649662770000|2022-04-11 07:39:30|4263.3|4252.3|4262.3|4252.3|4263.3|4252.3|4262.3|4252.3|2
1649662780000|2022-04-11 07:39:40||4252.5||4252.5||4252.5||4252.5|1
1649662790000|2022-04-11 07:39:50|4261.3||4261.3||4261.3||4261.3||1
1649662870000|2022-04-11 07:41:10|4261.5|4252.8|4261.5|4252.8|4261.5|4252.8|4261.5|4252.8|1
1649662900000|2022-04-11 07:41:40|4262|4253.3|4262|4253.3|4262|4253.3|4262|4253.3|1
1649662990000|2022-04-11 07:43:10|4261.5|4252.8|4262|4253.3|4262|4253.3|4261.5|4252.8|2
1649663050000|2022-04-11 07:44:10|4262.3|4253.5|4262.3|4253.5|4262.3|4253.5|4262.3|4253.5|1
1649663060000|2022-04-11 07:44:20|4261.5|4252.8|4261.5|4251|4261.5|4252.8|4261.5|4251|2
1649663070000|2022-04-11 07:44:30|4260.3|4250|4259.5|4250.8|4260.3|4251.3|4259.5|4250|3
1649663080000|2022-04-11 07:44:40|4259.8|4251|4259.5|4250.8|4259.8|4251|4259.5|4250.8|2
1649663090000|2022-04-11 07:44:50|4260|4251.3|4260.3|4251.5|4260.3|4251.5|4260|4251.3|2
1649663100000|2022-04-11 07:45:00|4259.8|4251|4259.8|4251|4259.8|4251|4259.8|4251|1
1649663120000|2022-04-11 07:45:20|4259|4250.3|4259.8|4251|4259.8|4251|4259|4250.3|2
1649663150000|2022-04-11 07:45:50|4258.8|4250|4258.8|4250|4258.8|4250|4258.8|4250|1
1649663170000|2022-04-11 07:46:10|4258.3|4249.5|4258.3|4249.5|4258.3|4249.5|4258.3|4249.5|1
1649663190000|2022-04-11 07:46:30|4258|4247.3|4258|4247.5|4258|4247.5|4258|4247.3|2
1649663200000|2022-04-11 07:46:40|4255.5|4245.5|4255.5|4246|4255.5|4246|4255.5|4245.5|2
1649663210000|2022-04-11 07:46:50|4255|4246.5|4255.3|4246.5|4255.3|4246.5|4255|4245|3
1649663220000|2022-04-11 07:47:00|4255|4246.3|4255|4246.3|4255|4246.3|4255|4246.3|1
1649663230000|2022-04-11 07:47:10|4255.3|4246.5|4255.3|4246.5|4255.3|4246.5|4255.3|4246.5|1
1649663290000|2022-04-11 07:48:10|4255.5|4246.8|4255.5|4246.8|4255.5|4246.8|4255.5|4246.8|1
1649663410000|2022-04-11 07:50:10|4257.3|4247.5|4261.3|4252.5|4263.5|4252.8|4257.3|4247.5|13
1649663420000|2022-04-11 07:50:20|4261.8|4253|4262|4253.3|4262|4253.3|4261.8|4253|2
1649663430000|2022-04-11 07:50:30|4263.5|4253|4263.5|4253|4263.5|4253|4263.5|4253|1
1649663450000|2022-04-11 07:50:50||4254.8||4254.8||4254.8||4254.8|1
1649663480000|2022-04-11 07:51:20|4264|4255.3|4264|4255.3|4264|4255.3|4264|4255.3|1
1649663620000|2022-04-11 07:53:40|4263.3|4254.5|4262.8|4254|4263.3|4254.5|4262.8|4254|2
1649663670000|2022-04-11 07:54:30|4263|4254.3|4263|4254.3|4263|4254.3|4263|4254.3|1
1649663820000|2022-04-11 07:57:00|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|1
1649663990000|2022-04-11 07:59:50|4263.8|4255|4264.3|4255.5|4264.3|4255.5|4263.8|4255|2
1649664010000|2022-04-11 08:00:10|4263.3|4254.5|4261.8|4253|4263.3|4254.5|4261.8|4253|2
1649664050000|2022-04-11 08:00:50|4263.8|4254.8|4262.8|4254|4263.8|4254.8|4262.8|4254|3
1649664080000|2022-04-11 08:01:20||4251.3||4253.8||4253.8||4251.3|2
1649664140000|2022-04-11 08:02:20|4262.5||4262.5||4262.5||4262.5||1
1649664150000|2022-04-11 08:02:30|4266|4255.3|4265.8|4255.3|4266|4255.3|4265.8|4255.3|2
1649664160000|2022-04-11 08:02:40||4255.8||4255.8||4255.8||4255.8|1
1649664170000|2022-04-11 08:02:50|4264.5||4264.5||4264.5||4264.5||1
1649664210000|2022-04-11 08:03:30|4264.8|4256|4267|4258.3|4267|4258.3|4264.8|4256|2
1649664240000|2022-04-11 08:04:00|4267.3|4258.5|4273.5|4260.8|4273.5|4260.8|4267.3|4258.5|2
1649664260000|2022-04-11 08:04:20|4274.3|4261.8|4273|4261.8|4274.3|4261.8|4273|4261.8|2
1649664270000|2022-04-11 08:04:30|4272.8|4262.5|4271.3|4262.5|4272.8|4262.5|4271.3|4262.5|2
1649664290000|2022-04-11 08:04:50|4270|4261.3|4270|4261.3|4270|4261.3|4270|4261.3|1
1649664300000|2022-04-11 08:05:00|4269.8|4261|4269.8|4261|4269.8|4261|4269.8|4261|1
1649664350000|2022-04-11 08:05:50|4270.8|4262|4273.3|4262.5|4273.3|4262.5|4270.8|4262|4
1649664370000|2022-04-11 08:06:10|4271.3||4271.3||4271.3||4271.3||1
1649664410000|2022-04-11 08:06:50|4271|4262.3|4267.8|4259|4271|4262.3|4266.5|4256.8|6
1649664430000|2022-04-11 08:07:10|4268|4259.3|4268|4259.3|4268|4259.3|4268|4259.3|1
1649664500000|2022-04-11 08:08:20|4268.5|4259.8|4268.5|4259.8|4268.5|4259.8|4268.5|4259.8|1
1649664640000|2022-04-11 08:10:40|4270.3|4261.5|4271.3|4262.5|4271.3|4262.5|4270.3|4261.5|2
1649664690000|2022-04-11 08:11:30|4271|4262.3|4271|4262.3|4271|4262.3|4271|4262.3|1
1649664710000|2022-04-11 08:11:50|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|1
1649664750000|2022-04-11 08:12:30|4273.3|4265.5|4278.5|4266.3|4278.5|4266.3|4273.3|4265.5|4
1649664770000|2022-04-11 08:12:50|4276.8|4268|4277|4268.3|4277|4268.3|4276.8|4268|2
1649664790000|2022-04-11 08:13:10|4277.5|4268.8|4279.8|4271|4279.8|4271|4277.5|4268.8|2
1649664820000|2022-04-11 08:13:40|4281|4272.3|4282.8|4274|4282.8|4274|4281|4272.3|2
1649664850000|2022-04-11 08:14:10|4282.5|4273.8|4284.3|4275.5|4284.3|4275.5|4282.5|4273.8|4
1649664860000|2022-04-11 08:14:20|4284.8|4276|4284.8|4276|4284.8|4276|4284.8|4276|1
1649664870000|2022-04-11 08:14:30|4285.3|4276.5|4285.3|4276.5|4285.8|4277|4285.3|4276.5|3
1649664880000|2022-04-11 08:14:40|4285.5|4276.8|4285.5|4276.8|4285.5|4276.8|4285.5|4276.8|1
1649664890000|2022-04-11 08:14:50|4285.3|4276.5|4287.8|4279|4289.5|4279|4285.3|4276.5|4
1649664900000|2022-04-11 08:15:00|4289|4280.3|4290.3|4281.5|4290.3|4281.5|4289|4280.3|2
1649664930000|2022-04-11 08:15:30|4292|4282.3|4299.5|4282.8|4299.5|4282.8|4291.8|4282.3|6
1649664940000|2022-04-11 08:15:40|4298.8|4284|4299.8|4285|4300.3|4285|4298.5|4284|5
1649664950000|2022-04-11 08:15:50|4299.5|4289.3|4299.5|4289.3|4299.5|4289.3|4299.5|4289.3|1
1649664960000|2022-04-11 08:16:00|4298||4298||4298||4298||1
1649664970000|2022-04-11 08:16:10|4297.8|4289|4297.8|4289|4297.8|4289|4297.8|4289|1
1649665020000|2022-04-11 08:17:00|4297.3|4288.5|4290.5|4281.8|4297.3|4288.5|4287.5|4278.8|4
1649665030000|2022-04-11 08:17:10|4290.8|4282|4291.3|4282.5|4291.3|4282.5|4290.8|4282|2
1649665040000|2022-04-11 08:17:20|4291.8|4283|4291.8|4283|4291.8|4283|4291.8|4283|1
1649665070000|2022-04-11 08:17:50|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649665110000|2022-04-11 08:18:30|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649665120000|2022-04-11 08:18:40||4279.8||4279.8||4279.8||4279.8|1
1649665130000|2022-04-11 08:18:50|4290|4280|4290.3|4280.3|4290.3|4280.3|4290|4280|2
1649665140000|2022-04-11 08:19:00|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649665170000|2022-04-11 08:19:30|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649665190000|2022-04-11 08:19:50|4289|4280.3|4289|4280.3|4289|4280.3|4289|4280.3|1
1649665220000|2022-04-11 08:20:20|4288.8|4280|4286.5|4274|4288.8|4280|4286.5|4274|2
1649665230000|2022-04-11 08:20:30|4286|4275|4286|4275|4286|4275|4286|4275|1
1649665240000|2022-04-11 08:20:40|4283.8||4283.8||4283.8||4283.8||1
1649665290000|2022-04-11 08:21:30|4284|4275.3|4284|4275.3|4284|4275.3|4284|4275.3|1
1649665300000|2022-04-11 08:21:40|4285|4276.3|4285|4276.3|4285|4276.3|4285|4276.3|1
1649665330000|2022-04-11 08:22:10|4285.8|4277|4287.5|4278.8|4287.5|4278.8|4285.8|4277|4
1649665340000|2022-04-11 08:22:20|4288.3|4279.5|4292|4281.5|4292|4282.8|4288.3|4279.5|6
1649665350000|2022-04-11 08:22:30|4290.3||4290.3||4290.3||4290.3||1
1649665420000|2022-04-11 08:23:40|4290.5|4281.8|4291.8|4283|4291.8|4283|4290.5|4281.8|5
1649665430000|2022-04-11 08:23:50|4292.3|4283.5|4293|4284.3|4293|4284.3|4292.3|4283.5|2
1649665480000|2022-04-11 08:24:40|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|1
1649665490000|2022-04-11 08:24:50|4292.5|4283.8|4293.8|4283.8|4293.8|4283.8|4292.5|4283.8|2
1649665510000|2022-04-11 08:25:10|4292.5||4292.5||4292.5||4292.5||1
1649665530000|2022-04-11 08:25:30|4292|4283.3|4292|4283.3|4292|4283.3|4292|4283.3|1
1649665540000|2022-04-11 08:25:40|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649665590000|2022-04-11 08:26:30|4292|4283.3|4292.5|4283.8|4292.5|4283.8|4292|4283.3|2
1649665640000|2022-04-11 08:27:20|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|1
1649665660000|2022-04-11 08:27:40|4294.3|4286|4296.3|4287.5|4297.5|4287.8|4294.3|4286|4
1649665670000|2022-04-11 08:27:50|4296.8|4288|4296.3|4287.5|4296.8|4288|4296.3|4287.5|2
1649665680000|2022-04-11 08:28:00|4296.8|4288|4296|4287.3|4297|4288.3|4295.8|4287|11
1649665700000|2022-04-11 08:28:20|4296.5|4287.8|4297|4288.3|4297.3|4288.5|4296.5|4287.8|3
1649665710000|2022-04-11 08:28:30|4297.3|4288.5|4297.8|4289|4297.8|4289|4297.3|4288.5|2
1649665740000|2022-04-11 08:29:00|4298.3|4289.5|4298.3|4289.5|4298.3|4289.5|4298.3|4289.5|1
1649665750000|2022-04-11 08:29:10|4298.5|4289.8|4298.5|4289.8|4298.5|4289.8|4298.5|4289.8|1
1649665760000|2022-04-11 08:29:20|4299|4290.3|4299.3|4290.5|4299.3|4290.5|4299|4290.3|2
1649665770000|2022-04-11 08:29:30|4300|4291.3|4300.3|4291.5|4300.3|4291.5|4300|4291.3|2
1649665780000|2022-04-11 08:29:40|4300.5|4291.8|4300.5|4291.8|4300.5|4291.8|4300.5|4291.8|1
1649665790000|2022-04-11 08:29:50|4301.5|4292.8|4313|4295.5|4313|4295.5|4301.5|4292.8|2
1649665800000|2022-04-11 08:30:00|4312|4297.8|4312.5|4299.5|4312.5|4299.5|4312|4297.8|3
1649665810000|2022-04-11 08:30:10|4312.8|4303.8|4312.5|4303.8|4313.3|4304.5|4312.5|4303.8|5
1649665820000|2022-04-11 08:30:20|4312.3|4303.5|4306.8|4294.3|4312.3|4303.5|4306.8|4294.3|3
1649665830000|2022-04-11 08:30:30|4306.5|4294.8|4301.3|4292.5|4306.5|4294.8|4300.3|4291.5|3
1649665850000|2022-04-11 08:30:50|4301.8|4293|4301.8|4293|4301.8|4293|4301.8|4293|1
1649665860000|2022-04-11 08:31:00|4302|4293.3|4302|4293.3|4302|4293.3|4302|4293.3|1
1649665870000|2022-04-11 08:31:10|4303.5|4294.8|4304.3|4295.5|4304.3|4295.5|4303.5|4294.8|3
1649665880000|2022-04-11 08:31:20|4304.8|4296|4305|4296.3|4305|4296.3|4304.8|4296|2
1649665910000|2022-04-11 08:31:50|4306|4297.3|4307.5|4298.3|4308.8|4299|4306|4297.3|4
1649665920000|2022-04-11 08:32:00|4308|4299.3|4307|4298.3|4308|4299.3|4307|4298.3|2
1649665930000|2022-04-11 08:32:10|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|1
1649665940000|2022-04-11 08:32:20|4307.8|4299|4308.5|4299.8|4308.5|4299.8|4307.8|4299|2
1649665960000|2022-04-11 08:32:40|4309|4300.3|4308.5|4299.8|4309|4300.3|4308.5|4299.8|2
1649666020000|2022-04-11 08:33:40|4308.3|4299.5|4303.8|4295|4308.3|4299.5|4303.8|4295|4
1649666030000|2022-04-11 08:33:50|4303.3|4294.5|4303.8|4295|4303.8|4295|4303.3|4294.5|2
1649666070000|2022-04-11 08:34:30|4302.8|4294|4301.3|4292.5|4302.8|4294|4301.3|4292.5|2
1649666080000|2022-04-11 08:34:40|4301.5|4292.8|4301.5|4292.8|4301.5|4292.8|4301.5|4292.8|1
1649666090000|2022-04-11 08:34:50|4304.8|4293.5|4305.5|4293.5|4305.5|4293.5|4304.8|4293.5|2
1649666100000|2022-04-11 08:35:00|4306|4294|4308.5|4296.5|4308.5|4296.5|4306|4294|4
1649666110000|2022-04-11 08:35:10|4309.8|4299.8|4314|4303.5|4314|4303.5|4309.8|4299.8|3
1649666120000|2022-04-11 08:35:20|4313.5|4304|4313.5|4304|4314|4304|4313.5|4304|3
1649666130000|2022-04-11 08:35:30|4314.5|4304.8|4319.3|4309.5|4319.3|4309.5|4314.5|4304.8|3
1649666140000|2022-04-11 08:35:40|4321.3|4309.8|4327|4309.8|4327|4309.8|4320.5|4309.8|5
1649666160000|2022-04-11 08:36:00|4326.3|4310.5|4327.3|4318|4328|4318|4326.3|4310.5|5
1649666180000|2022-04-11 08:36:20||4318.5||4318.5||4318.5||4318.5|1
1649666210000|2022-04-11 08:36:50|4326.8|4314.5|4326.8|4314.3|4326.8|4314.5|4326.8|4314.3|2
1649666220000|2022-04-11 08:37:00|4326|4312.8|4326|4312|4326|4313.8|4326|4312|4
1649666230000|2022-04-11 08:37:10|4325|4314|4322.8|4314|4325|4314.8|4322.8|4314|4
1649666240000|2022-04-11 08:37:20|4323.8|4315|4325|4316.3|4325|4316.3|4323.8|4315|2
1649666280000|2022-04-11 08:38:00|4324.8|4316|4322.8|4314|4324.8|4316|4322.8|4314|2
1649666290000|2022-04-11 08:38:10|4322.5|4313.8|4322.8|4314|4322.8|4314|4322.5|4313.8|2
1649666300000|2022-04-11 08:38:20|4323|4314.3|4322.8|4314|4323|4314.3|4322.8|4314|2
1649666310000|2022-04-11 08:38:30|4323|4314.3|4322.8|4314|4323|4314.3|4321.3|4312.5|5
1649666320000|2022-04-11 08:38:40|4322.5|4313.8|4322.5|4313.8|4323|4314.3|4322.5|4313.8|3
1649666340000|2022-04-11 08:39:00|4323|4314.3|4322.5|4313.8|4323|4314.3|4322.5|4313.8|2
1649666350000|2022-04-11 08:39:10|4323|4314.3|4322.8|4314|4323|4314.3|4322.8|4314|2
1649666360000|2022-04-11 08:39:20|4323|4314.3|4322.8|4314|4323|4314.3|4322.8|4314|2
1649666370000|2022-04-11 08:39:30|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|1
1649666380000|2022-04-11 08:39:40|4321.3|4312.5|4320.8|4309.3|4321.3|4312.5|4320.8|4309|3
1649666390000|2022-04-11 08:39:50|4320.3|4309.8|4318.8|4310|4320.3|4310.5|4318.8|4309.8|7
1649666400000|2022-04-11 08:40:00|4318.3|4309.5|4317.5|4308.8|4318.3|4309.5|4317.5|4308.8|2
1649666410000|2022-04-11 08:40:10|4317.8|4309|4319|4310.3|4319|4310.3|4317.8|4309|2
1649666430000|2022-04-11 08:40:30|4319.8|4311|4319.8|4311|4319.8|4311|4319.8|4311|1
1649666460000|2022-04-11 08:41:00|4320.8|4312|4320.8|4312|4320.8|4312|4320.8|4312|1
1649666500000|2022-04-11 08:41:40|4321.3|4312.5|4321.3|4312.5|4321.3|4312.5|4321.3|4312.5|1
1649666510000|2022-04-11 08:41:50|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|1
1649666560000|2022-04-11 08:42:40|4322|4313.3|4322|4313.3|4322|4313.3|4322|4313.3|1
1649666610000|2022-04-11 08:43:30|4321.8|4313|4322.5|4313.8|4322.5|4313.8|4321.8|4313|2
1649666630000|2022-04-11 08:43:50|4322.3|4313.5|4321|4312.3|4322.3|4313.5|4321|4312.3|2
1649666640000|2022-04-11 08:44:00|4321.5|4312.8|4321.5|4312.8|4321.5|4312.8|4321.5|4312.8|1
1649666690000|2022-04-11 08:44:50|4321.3|4310.5|4321.5|4311.3|4321.5|4311.3|4318.3|4309.3|6
1649666700000|2022-04-11 08:45:00|4322|4311.5|4323.5|4313.5|4323.5|4313.5|4321.5|4311.5|4
1649666710000|2022-04-11 08:45:10|4325.5|4313.8|4325.5|4313.8|4325.5|4313.8|4325.5|4313.8|1
1649666720000|2022-04-11 08:45:20|4323.8|4315|4324.8|4315|4325.3|4315|4323.8|4315|3
1649666730000|2022-04-11 08:45:30|4325.5|4315.5|4325.5|4315.5|4325.5|4315.5|4325.5|4315.5|1
1649666740000|2022-04-11 08:45:40|4325.3|4315|4325|4314.8|4325.3|4315|4325|4314.8|2
1649666750000|2022-04-11 08:45:50|4323.5||4323.5||4323.5||4323.5||1
1649666790000|2022-04-11 08:46:30|4324.8|4316|4324.8|4316|4324.8|4316|4324.8|4316|1
1649666880000|2022-04-11 08:48:00|4325.3|4316.5|4326|4317.3|4326|4317.3|4325.3|4316.5|2
1649666910000|2022-04-11 08:48:30|4326.8|4318|4327.3|4318.5|4327.3|4318.5|4326.8|4318|2
1649666980000|2022-04-11 08:49:40|4328|4319.3|4328|4319.3|4328|4319.3|4328|4319.3|1
1649667040000|2022-04-11 08:50:40|4328.5|4319.8|4330.3|4321.5|4330.3|4321.5|4328.5|4319.8|3
1649667050000|2022-04-11 08:50:50|4329.5|4320.8|4329.5|4320.8|4329.5|4320.8|4329.5|4320.8|1
1649667070000|2022-04-11 08:51:10|4329.3|4320.5|4329.3|4320.5|4329.3|4320.5|4329.3|4320.5|1
1649667080000|2022-04-11 08:51:20|4328.3|4319.5|4328.3|4319.5|4328.3|4319.5|4328.3|4319.5|1
1649667090000|2022-04-11 08:51:30|4329|4320.3|4328.3|4319.5|4329|4320.3|4328.3|4319.5|2
1649667140000|2022-04-11 08:52:20|4327.3|4318.5|4326|4317.3|4327.3|4318.5|4326|4317.3|2
1649667150000|2022-04-11 08:52:30|4325.5|4316.8|4330.5|4317.8|4330.5|4317.8|4325.5|4316.8|4
1649667170000|2022-04-11 08:52:50|4330.8|4322|4333.3|4324.5|4333.3|4324.5|4330.8|4322|3
1649667180000|2022-04-11 08:53:00|4333|4324.3|4333|4324.3|4333|4324.3|4333|4324.3|1
1649667240000|2022-04-11 08:54:00|4332.5|4323.8|4330|4321.3|4332.5|4323.8|4330|4321.3|3
1649667250000|2022-04-11 08:54:10|4329.8|4321|4329.3|4320.5|4329.8|4321|4329.3|4320.5|2
1649667260000|2022-04-11 08:54:20|4329.5|4320.8|4330.3|4321.5|4330.3|4321.5|4329.5|4320.8|2
1649667320000|2022-04-11 08:55:20|4327.3|4319.8|4327.3|4318.3|4327.3|4319.8|4327.3|4318|3
1649667340000|2022-04-11 08:55:40|4327|4316.8|4326.5|4317.8|4327|4317.8|4325.5|4316.8|3
1649667350000|2022-04-11 08:55:50|4326.8|4318|4326.8|4318|4326.8|4318|4326.8|4318|1
1649667360000|2022-04-11 08:56:00|4327|4318.3|4327|4318.3|4327|4318.3|4327|4318.3|1
1649667370000|2022-04-11 08:56:10|4327.8|4319|4326.8|4318|4327.8|4319|4326.8|4318|3
1649667390000|2022-04-11 08:56:30|4327.3|4318.5|4327.5|4318.8|4327.5|4318.8|4327.3|4318.5|2
1649667480000|2022-04-11 08:58:00|4328.3|4319.5|4331.5|4322.8|4331.5|4322.8|4328.3|4319.5|4
1649667500000|2022-04-11 08:58:20|4332|4323.3|4331.5|4322.8|4332|4323.3|4331|4322.3|4
1649667600000|2022-04-11 09:00:00|4332|4323.3|4332.3|4323.5|4332.3|4323.5|4332|4323.3|2
1649667680000|2022-04-11 09:01:20|4331.5|4322.8|4330.8|4322|4332|4322.8|4330.3|4321.5|4
1649667700000|2022-04-11 09:01:40|4330|4321.3|4331|4322.3|4331|4322.3|4330|4321.3|3
1649667740000|2022-04-11 09:02:20|4330.5|4321.8|4329.8|4318.3|4330.5|4321.8|4329.8|4318.3|3
1649667750000|2022-04-11 09:02:30|4328.8|4317.5|4326.8|4318|4328.8|4318|4326.8|4317.5|3
1649667760000|2022-04-11 09:02:40|4327.5|4318.8|4327.5|4318.8|4327.5|4318.8|4327.5|4318.8|1
1649667780000|2022-04-11 09:03:00|4327|4317.3|4327|4318.3|4327|4318.3|4327|4317.3|2
1649667830000|2022-04-11 09:03:50|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|1
1649667880000|2022-04-11 09:04:40|4327.8|4319|4327.8|4319|4327.8|4319|4327.8|4319|1
1649667970000|2022-04-11 09:06:10|4328.3|4319.5|4328.3|4319.5|4328.3|4319.5|4328.3|4319.5|1
1649668020000|2022-04-11 09:07:00|4327.5|4318.8|4327.5|4318.8|4327.5|4318.8|4327|4318.3|3
1649668050000|2022-04-11 09:07:30|4328|4319.3|4328.5|4319.8|4328.5|4319.8|4328|4319.3|2
1649668080000|2022-04-11 09:08:00|4327.5|4318.8|4327.5|4318.8|4327.5|4318.8|4327.5|4318.8|1
1649668140000|2022-04-11 09:09:00|4327.8|4319|4327.8|4319|4327.8|4319|4327.8|4319|1
1649668190000|2022-04-11 09:09:50|4328|4319.3|4328|4319.3|4328|4319.3|4328|4319.3|1
1649668230000|2022-04-11 09:10:30|4328.8|4320|4328|4319.3|4328.8|4320|4328|4319.3|2
1649668290000|2022-04-11 09:11:30|4328.3|4319.5|4328.3|4319.5|4328.3|4319.5|4328.3|4319.5|1
1649668340000|2022-04-11 09:12:20|4328|4319.3|4328|4319.3|4328|4319.3|4328|4319.3|1
1649668350000|2022-04-11 09:12:30|4327.5|4318.8|4327|4318.3|4327.5|4318.8|4327|4318.3|2
1649668360000|2022-04-11 09:12:40|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|1
1649668410000|2022-04-11 09:13:30|4327.5|4318.8|4327.5|4318.8|4327.5|4318.8|4327.5|4318.8|1
1649668660000|2022-04-11 09:17:40|4328|4319.3|4328|4319.3|4328|4319.3|4328|4319.3|1
1649668710000|2022-04-11 09:18:30|4328.5|4319.8|4330.5|4320.3|4330.5|4320.3|4328.5|4319.8|3
1649668730000|2022-04-11 09:18:50|4330.8|4322|4330.5|4321.8|4330.8|4322|4330.5|4321.8|2
1649668760000|2022-04-11 09:19:20|4337.3|4324.3|4337.3|4324.3|4337.3|4324.3|4337.3|4324.3|1
1649668770000|2022-04-11 09:19:30|4337.5|4324.8|4337.5|4324.8|4337.5|4324.8|4337.5|4324.8|1
1649668780000|2022-04-11 09:19:40|4338.5|4329.8|4338.8|4330|4339|4330.3|4338.5|4329.8|3
1649668800000|2022-04-11 09:20:00|4339.3|4330.5|4339.3|4330.5|4339.3|4330.5|4339.3|4330.5|1
1649668820000|2022-04-11 09:20:20|4339.5|4330.8|4340.8|4331.5|4340.8|4331.5|4339.5|4330.8|2
1649668830000|2022-04-11 09:20:30|4342.8|4332.8|4341.5|4332.8|4342.8|4332.8|4341.5|4332.8|2
1649668840000|2022-04-11 09:20:40|4341|4332.3|4338.5|4328|4341|4332.3|4338.5|4328|3
1649668850000|2022-04-11 09:20:50|4336.5|4327.8|4336.5|4327.8|4336.5|4327.8|4336.5|4327.8|1
1649668870000|2022-04-11 09:21:10|4336.8|4328|4336.8|4328|4336.8|4328|4336.8|4328|1
1649668890000|2022-04-11 09:21:30|4337.3|4328.5|4337.3|4328.5|4337.3|4328.5|4337.3|4328.5|1
1649668960000|2022-04-11 09:22:40|4336.8|4328|4335.8|4327|4336.8|4328|4335.8|4327|2
1649669000000|2022-04-11 09:23:20|4336|4327.3|4335.5|4326.8|4336|4327.3|4335.5|4326.8|2
1649669020000|2022-04-11 09:23:40|4336.5|4327.8|4336.5|4327.8|4336.5|4327.8|4336.5|4327.8|1
1649669040000|2022-04-11 09:24:00|4337|4328.3|4337|4328.3|4337|4328.3|4337|4328.3|1
1649669050000|2022-04-11 09:24:10|4336|4327.3|4336|4327.3|4336|4327.3|4336|4327.3|1
1649669070000|2022-04-11 09:24:30|4335.5|4326.8|4335.5|4326.8|4335.5|4326.8|4335.5|4326.8|1
1649669140000|2022-04-11 09:25:40|4335.8|4327|4336.3|4327.5|4336.3|4327.5|4335.8|4327|5
1649669200000|2022-04-11 09:26:40|4336.5|4327.8|4336.3|4327.5|4336.5|4327.8|4336.3|4327.5|2
1649669350000|2022-04-11 09:29:10|4335.8|4327|4335.8|4326.8|4335.8|4327|4335.8|4326.8|2
1649669360000|2022-04-11 09:29:20|4335.5|4327|4335.5|4326.8|4335.5|4327|4335.5|4326.8|2
1649669380000|2022-04-11 09:29:40|4335.8|4327|4337|4328.3|4337|4328.3|4335.8|4327|2
1649669440000|2022-04-11 09:30:40|4337.3|4328.5|4337.3|4328.5|4337.3|4328.5|4337.3|4328.5|1
1649669460000|2022-04-11 09:31:00|4337.5|4328.8|4337.5|4328.8|4337.5|4328.8|4337.5|4328.8|1
1649669510000|2022-04-11 09:31:50|4338|4329.3|4337.5|4328.8|4338|4329.3|4337.5|4328.8|2
1649669540000|2022-04-11 09:32:20|4338|4329.3|4338.3|4329.5|4338.3|4329.5|4338|4329.3|2
1649669550000|2022-04-11 09:32:30|4338.5|4329.8|4337.3|4328.5|4338.5|4329.8|4337.3|4328.5|3
1649669560000|2022-04-11 09:32:40|4337.5|4328.8|4337.5|4328.8|4337.5|4328.8|4337.5|4328.8|1
1649669670000|2022-04-11 09:34:30|4337.8|4329|4337.8|4329|4337.8|4329|4337.8|4329|1
1649669680000|2022-04-11 09:34:40|4338|4329.3|4338|4329.3|4338|4329.3|4338|4329.3|1
1649669730000|2022-04-11 09:35:30|4338.3|4329.5|4338.3|4329.5|4338.3|4329.5|4338.3|4329.5|1
1649669840000|2022-04-11 09:37:20|4338.8|4330|4337.8|4329|4338.8|4330|4337.8|4329|3
1649669880000|2022-04-11 09:38:00|4338.3|4329.5|4342.3|4333.5|4342.3|4333.5|4338.3|4329.5|3
1649669910000|2022-04-11 09:38:30|4341.8|4333|4340.5|4331.8|4341.8|4333|4340.3|4331.5|3
1649669920000|2022-04-11 09:38:40|4340.8|4332|4340.8|4332|4340.8|4332|4340.8|4332|1
1649669940000|2022-04-11 09:39:00|4340.5|4331.8|4340.5|4331.8|4340.5|4331.8|4340.5|4331.8|1
1649669950000|2022-04-11 09:39:10|4340|4331.3|4340|4331.3|4340|4331.3|4340|4331.3|1
1649669960000|2022-04-11 09:39:20|4340.3|4329.8|4339|4328|4340.3|4329.8|4339|4328|2
1649669970000|2022-04-11 09:39:30|4338.8|4327.8|4338.3|4327.5|4338.8|4328|4338.3|4327.5|3
1649669980000|2022-04-11 09:39:40|4337.3|4327.8|4337|4328.3|4337.3|4328.3|4337|4327.8|3
1649669990000|2022-04-11 09:39:50|4336.8|4328|4336.3|4327.5|4336.8|4328|4336.3|4327.5|2
1649670000000|2022-04-11 09:40:00|4336|4327.3|4336.3|4327.5|4336.3|4327.5|4336|4327.3|2
1649670010000|2022-04-11 09:40:10|4336|4327.3|4335.8|4327|4336.3|4327.5|4335|4326.3|4
1649670020000|2022-04-11 09:40:20|4336|4327.3|4336|4327.3|4336|4327.3|4336|4327.3|1
1649670070000|2022-04-11 09:41:10|4335.8|4327|4335.8|4327|4335.8|4327|4335.8|4327|1
1649670090000|2022-04-11 09:41:30|4335.5|4326.8|4335.5|4326.8|4335.5|4326.8|4335.5|4326.8|1
1649670100000|2022-04-11 09:41:40|4335|4326.3|4335.3|4326.5|4335.3|4326.5|4335|4326.3|2
1649670110000|2022-04-11 09:41:50|4335.8|4327|4335.8|4327|4335.8|4327|4335.8|4327|1
1649670130000|2022-04-11 09:42:10|4336|4327.3|4336.3|4327.5|4336.3|4327.5|4335.8|4327|3
1649670190000|2022-04-11 09:43:10|4336.5|4327.8|4336.5|4327.8|4336.5|4327.8|4336.5|4327.8|1
1649670230000|2022-04-11 09:43:50|4337|4328.3|4337|4328.3|4337|4328.3|4337|4328.3|1
1649670260000|2022-04-11 09:44:20|4336.8|4326|4334.5|4325.8|4336.8|4326|4334.5|4325.8|2
1649670280000|2022-04-11 09:44:40|4334|4325.3|4333.5|4324.8|4334|4325.3|4333.5|4324.8|2
1649670290000|2022-04-11 09:44:50|4333.8|4325|4333.8|4325|4333.8|4325|4333.8|4325|1
1649670340000|2022-04-11 09:45:40|4333.3|4324.5|4331|4322.3|4333.3|4324.5|4331|4322.3|6
1649670370000|2022-04-11 09:46:10|4331.5|4322.8|4331.5|4322.8|4331.5|4322.8|4331.5|4322.8|1
1649670410000|2022-04-11 09:46:50|4332.8|4324|4334.3|4325.5|4334.3|4325.5|4332.8|4324|3
1649670430000|2022-04-11 09:47:10|4333.8|4325|4333|4324.3|4333.8|4325|4333|4324.3|2
1649670440000|2022-04-11 09:47:20|4333.5|4324.8|4334.5|4325.8|4334.5|4325.8|4333.5|4324.8|2
1649670470000|2022-04-11 09:47:50|4335|4326.3|4336.3|4327.5|4336.3|4327.5|4335|4326.3|2
1649670490000|2022-04-11 09:48:10|4335.5|4326.8|4335.8|4327|4335.8|4327|4334.5|4325.8|3
1649670520000|2022-04-11 09:48:40|4335.5|4326.8|4335.5|4326.8|4335.5|4326.8|4335.5|4326.8|1
1649670540000|2022-04-11 09:49:00|4334.8|4326|4335|4326.3|4335|4326.3|4334.8|4326|2
1649670550000|2022-04-11 09:49:10|4335.3|4326.5|4334.8|4326|4336.3|4327.5|4334.8|4326|6
1649670580000|2022-04-11 09:49:40|4336|4327.3|4335|4326.3|4336|4327.3|4335|4326.3|3
1649670590000|2022-04-11 09:49:50|4334.5|4325.8|4334|4325.3|4334.5|4325.8|4334|4325.3|2
1649670600000|2022-04-11 09:50:00|4333.8|4325|4333.5|4324.8|4333.8|4325|4333.5|4324.8|2
1649670760000|2022-04-11 09:52:40|4334.5|4325.8|4334.5|4325.8|4334.5|4325.8|4334.5|4325.8|1
1649670810000|2022-04-11 09:53:30|4334.8|4326|4334.8|4326|4334.8|4326|4334.8|4326|1
1649670840000|2022-04-11 09:54:00|4334.3|4325.5|4334|4325.3|4334.3|4325.5|4334|4325.3|2
1649670850000|2022-04-11 09:54:10|4333|4324.3|4332.8|4324|4333|4324.3|4332.8|4324|2
1649670980000|2022-04-11 09:56:20|4333.8|4325|4336.3|4327.5|4336.3|4327.5|4333.8|4325|2
1649670990000|2022-04-11 09:56:30|4336|4327.3|4336.5|4327.8|4336.5|4327.8|4336|4327.3|2
1649671000000|2022-04-11 09:56:40|4336.8|4328|4337.3|4328.5|4337.3|4328.5|4336.8|4328|2
1649671080000|2022-04-11 09:58:00|4336.8|4328|4336.8|4328|4336.8|4328|4336.8|4328|1
1649671140000|2022-04-11 09:59:00|4336.3|4327.5|4333.5|4324.8|4336.3|4327.5|4333.5|4324.8|3
1649671170000|2022-04-11 09:59:30|4333|4324.3|4333|4324.3|4333|4324.3|4333|4324.3|1
1649671180000|2022-04-11 09:59:40|4334.8|4324.5|4334.5|4325.8|4334.8|4325.8|4334.5|4324.5|2
1649671210000|2022-04-11 10:00:10|4333.5|4324.8|4333.5|4324.8|4333.5|4324.8|4333.5|4324.8|1
1649671230000|2022-04-11 10:00:30|4333.3|4324.5|4332.5|4323.8|4333.3|4324.5|4332.5|4323.8|2
1649671250000|2022-04-11 10:00:50|4332.3|4321.3|4328.5|4319.8|4332.3|4321.3|4328.5|4319.8|2
1649671360000|2022-04-11 10:02:40|4328|4319.3|4328|4319.3|4328|4319.3|4328|4319.3|1
1649671580000|2022-04-11 10:06:20|4327.8|4319|4327.8|4319|4327.8|4319|4327.8|4319|1
1649671600000|2022-04-11 10:06:40|4328.5|4319.8|4328.5|4319.8|4328.5|4319.8|4328.5|4319.8|1
1649671650000|2022-04-11 10:07:30|4328.8|4320|4328.8|4320|4328.8|4320|4328.8|4320|1
1649671720000|2022-04-11 10:08:40|4329|4320.3|4329|4320.3|4329|4320.3|4329|4320.3|1
1649671740000|2022-04-11 10:09:00|4330.3|4321.5|4331.3|4322.5|4331.3|4322.5|4330.3|4321.5|2
1649671850000|2022-04-11 10:10:50|4331|4322.3|4331|4322.3|4331|4322.3|4331|4322.3|1
1649671870000|2022-04-11 10:11:10|4331.8|4323|4332.3|4323.5|4332.3|4323.5|4331.8|4323|2
1649671930000|2022-04-11 10:12:10|4332.5|4323.8|4332.5|4323.8|4332.5|4323.8|4332.5|4323.8|1
1649672020000|2022-04-11 10:13:40|4332|4323.3|4332|4323.3|4332|4323.3|4332|4323.3|1
1649672060000|2022-04-11 10:14:20|4328.8|4320.8|4328.8|4319.3|4328.8|4320.8|4328.8|4319.3|2
1649672080000|2022-04-11 10:14:40|4328||4328||4328||4328||1
1649672180000|2022-04-11 10:16:20|4329.3|4320.5|4328.3|4319.5|4329.3|4320.5|4328.3|4319.5|3
1649672230000|2022-04-11 10:17:10|4328.5|4319.8|4328.8|4320|4328.8|4320|4328.5|4319.8|2
1649672270000|2022-04-11 10:17:50|4329.8|4321|4331|4322.3|4331|4322.3|4329.8|4321|2
1649672290000|2022-04-11 10:18:10|4331.3|4320.8|4331.3|4320.8|4331.3|4320.8|4331.3|4320.8|1
1649672310000|2022-04-11 10:18:30|4329.5||4329.5||4329.5||4329.5||1
1649672340000|2022-04-11 10:19:00|4331.3|4321.3|4333|4323.8|4333|4323.8|4331.3|4321.3|5
1649672350000|2022-04-11 10:19:10|4334|4324.3|4334|4325.3|4334|4325.3|4334|4324.3|2
1649672360000|2022-04-11 10:19:20|4333.5|4324.8|4332.5|4323.8|4333.5|4324.8|4332.5|4323.8|2
1649672410000|2022-04-11 10:20:10|4332.8|4324|4332.8|4324|4332.8|4324|4332.8|4324|1
1649672450000|2022-04-11 10:20:50|4331.5|4322.8|4333.3|4324.5|4333.3|4324.5|4331.5|4322.8|2
1649672510000|2022-04-11 10:21:50|4332.8|4324|4332.8|4324|4332.8|4324|4332.8|4324|1
1649672530000|2022-04-11 10:22:10|4333.3|4324.5|4333.3|4324.5|4333.3|4324.5|4333.3|4324.5|1
1649672560000|2022-04-11 10:22:40|4333.8|4325|4333.8|4325|4333.8|4325|4333.8|4325|1
1649672650000|2022-04-11 10:24:10|4333.5|4324.8|4329.8|4321|4333.5|4324.8|4329.8|4321|5
1649672680000|2022-04-11 10:24:40|4330.3|4321.5|4331.5|4322.8|4331.5|4322.8|4330.3|4321.5|2
1649672690000|2022-04-11 10:24:50|4331|4322.3|4331.3|4322.5|4331.3|4322.5|4331|4322.3|2
1649672700000|2022-04-11 10:25:00|4330.8|4322|4330.8|4322|4330.8|4322|4330.8|4322|1
1649672710000|2022-04-11 10:25:10|4331|4322.3|4331.8|4323|4332|4323.3|4331|4322.3|4
1649672750000|2022-04-11 10:25:50|4331.3|4322.5|4330.3|4321.5|4331.3|4322.5|4330.3|4321.5|2
1649672760000|2022-04-11 10:26:00|4330.8|4322|4331|4322.3|4331|4322.3|4330.8|4322|2
1649672800000|2022-04-11 10:26:40|4331.8|4323|4332.5|4323.8|4332.5|4323.8|4331.8|4323|2
1649672850000|2022-04-11 10:27:30|4332.8|4324|4332.8|4324|4332.8|4324|4332.8|4324|1
1649672940000|2022-04-11 10:29:00|4333.5|4324.8|4332.5|4323.8|4333.5|4324.8|4332.5|4323.8|2
1649672950000|2022-04-11 10:29:10|4332.8|4324|4332.8|4324|4332.8|4324|4332.8|4324|1
1649672960000|2022-04-11 10:29:20|4332|4323.3|4332|4323.3|4332|4323.3|4332|4323.3|1
1649673010000|2022-04-11 10:30:10|4331.8|4323|4330.8|4322|4331.8|4323|4330|4321.3|4
1649673020000|2022-04-11 10:30:20|4329.5|4320.8|4328.5|4319.8|4329.5|4320.8|4328.5|4319.8|3
1649673030000|2022-04-11 10:30:30|4328.3|4319.5|4329|4320.3|4329|4320.3|4328.3|4319.5|2
1649673040000|2022-04-11 10:30:40|4329.3|4320.5|4329.3|4320.5|4329.3|4320.5|4329.3|4320.5|1
1649673240000|2022-04-11 10:34:00|4330.5|4321.8|4327.3|4317.8|4332|4323.3|4327.3|4317.8|5
1649673260000|2022-04-11 10:34:20|4326.5|4318.5|4327.3|4318.5|4327.3|4318.5|4326.5|4318.5|2
1649673280000|2022-04-11 10:34:40|4328.5|4319.8|4327.3|4318.3|4330|4319.8|4327.3|4318.3|4
1649673300000|2022-04-11 10:35:00|4327.5|4318.8|4327.5|4318.8|4327.5|4318.8|4327.5|4318.8|1
1649673320000|2022-04-11 10:35:20|4328|4319.3|4328|4319.3|4328|4319.3|4328|4319.3|1
1649673330000|2022-04-11 10:35:30|4328.3|4319.5|4328.5|4319.8|4328.5|4319.8|4328.3|4319.5|2
1649673380000|2022-04-11 10:36:20|4328.3|4319.5|4328|4319.3|4328.3|4319.5|4328|4319.3|2
1649673440000|2022-04-11 10:37:20|4328.3|4319.5|4328.3|4319.5|4328.3|4319.5|4328.3|4319.5|1
1649673460000|2022-04-11 10:37:40|4328.5|4319.8|4328.8|4320|4328.8|4320|4328.5|4319.8|2
1649673470000|2022-04-11 10:37:50|4328.3|4319.5|4328.3|4319.5|4328.3|4319.5|4328.3|4319.5|1
1649673520000|2022-04-11 10:38:40|4329|4320.3|4329.5|4320.8|4329.5|4320.8|4329|4320.3|2
1649673620000|2022-04-11 10:40:20|4329|4320.3|4329|4320.3|4329|4320.3|4329|4320.3|1
1649673700000|2022-04-11 10:41:40|4329.5|4320.8|4329.5|4320.8|4329.8|4321|4329.5|4320.8|3
1649673870000|2022-04-11 10:44:30|4329.3|4320.5|4329.3|4320.5|4329.3|4320.5|4329.3|4320.5|1
1649673900000|2022-04-11 10:45:00|4329|4320.3|4326|4317.3|4329|4320.3|4326|4317.3|4
1649673910000|2022-04-11 10:45:10|4326.5|4317.8|4326.5|4317.8|4326.5|4317.8|4326.5|4317.8|1
1649673940000|2022-04-11 10:45:40|4326|4317.3|4326|4317.3|4326|4317.3|4326|4317.3|1
1649674080000|2022-04-11 10:48:00|4325.8|4317|4325.8|4317|4325.8|4317|4325.8|4317|1
1649674120000|2022-04-11 10:48:40|4325.5|4316.8|4325.5|4316.8|4325.5|4316.8|4325.5|4316.8|1
1649674260000|2022-04-11 10:51:00|4325.8|4317|4325.8|4317|4325.8|4317|4325.8|4317|1
1649674300000|2022-04-11 10:51:40|4326.5|4317.8|4327|4318.3|4327|4318.3|4326.5|4317.8|2
1649674320000|2022-04-11 10:52:00|4326.8|4318|4326.8|4318|4326.8|4318|4326.8|4318|1
1649674330000|2022-04-11 10:52:10||4316.5||4317.8||4317.8||4316.5|2
1649674340000|2022-04-11 10:52:20|4327.3|4318.5|4326.8|4318|4327.3|4318.5|4326.8|4318|2
1649674350000|2022-04-11 10:52:30|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|1
1649674390000|2022-04-11 10:53:10|4326.5|4315.3|4326.5|4315.5|4326.5|4315.5|4326.5|4315.3|2
1649674400000|2022-04-11 10:53:20|4325.8|4314.5|4323.3|4314.5|4325.8|4314.5|4323.3|4314.5|2
1649674470000|2022-04-11 10:54:30|4324|4315.3|4324.8|4316|4324.8|4316|4323.3|4314.5|6
1649674530000|2022-04-11 10:55:30|4325|4316.3|4325|4316.3|4325|4316.3|4325|4316.3|1
1649674700000|2022-04-11 10:58:20|4324.8|4316|4323|4314.3|4324.8|4316|4323|4314.3|2
1649674710000|2022-04-11 10:58:30|4322.8|4314|4323.3|4314.5|4323.3|4314.5|4322.8|4314|2
1649674720000|2022-04-11 10:58:40|4324|4315.3|4324|4315.3|4324|4315.3|4324|4315.3|1
1649674730000|2022-04-11 10:58:50|4324.3|4315.5|4324.3|4315.5|4324.3|4315.5|4324.3|4315.5|1
1649674780000|2022-04-11 10:59:40|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|1
1649674800000|2022-04-11 11:00:00|4324.8|4316|4325|4316.3|4325.8|4317|4324.8|4316|4
1649674810000|2022-04-11 11:00:10|4325.3|4316.5|4326.3|4317.5|4326.5|4317.8|4325.3|4316.5|4
1649674820000|2022-04-11 11:00:20|4326|4317.3|4325.5|4316.8|4326|4317.3|4325.5|4316.8|2
1649674870000|2022-04-11 11:01:10|4325.3|4316.5|4325.3|4316.5|4325.3|4316.5|4325.3|4316.5|1
1649674880000|2022-04-11 11:01:20|4325.8|4317|4325.8|4317|4325.8|4317|4325.8|4317|1
1649674890000|2022-04-11 11:01:30|4326|4317.3|4326.5|4317.8|4327|4318.3|4326|4317.3|3
1649674900000|2022-04-11 11:01:40|4326.8|4318|4327|4318.3|4327|4318.3|4326.8|4318|2
1649674960000|2022-04-11 11:02:40|4326.8|4318|4326.8|4318|4326.8|4318|4326.8|4318|1
1649674970000|2022-04-11 11:02:50|4326.5|4317.8|4326.5|4317.8|4326.5|4317.8|4326.5|4317.8|1
1649674980000|2022-04-11 11:03:00|4327|4318.3|4326.5|4317.8|4327|4318.3|4326.5|4317.8|2
1649675070000|2022-04-11 11:04:30|4326.3|4317.5|4326.3|4317.5|4326.3|4317.5|4326.3|4317.5|1
1649675080000|2022-04-11 11:04:40|4326.5|4317.8|4327.5|4318.8|4327.5|4318.8|4326.5|4317.8|3
1649675090000|2022-04-11 11:04:50|4328|4319.3|4329.3|4320.5|4329.3|4320.5|4328|4319.3|4
1649675100000|2022-04-11 11:05:00|4328|4319.3|4325.8|4317|4328|4319.3|4325.8|4317|2
1649675160000|2022-04-11 11:06:00|4325.5|4316.8|4325.5|4316.8|4325.5|4316.8|4325.5|4316.8|1
1649675170000|2022-04-11 11:06:10|4326|4317.3|4326|4317.3|4326|4317.3|4326|4317.3|1
1649675230000|2022-04-11 11:07:10|4326.3|4317.5|4326.3|4317.5|4326.3|4317.5|4326.3|4317.5|1
1649675260000|2022-04-11 11:07:40|4326|4317.3|4326|4317.3|4326|4317.3|4326|4317.3|1
1649675320000|2022-04-11 11:08:40|4325.8|4317|4325.8|4317|4325.8|4317|4325.8|4317|1
1649675330000|2022-04-11 11:08:50|4325|4314.8|4325|4313.8|4325|4314.8|4325|4313.8|2
1649675350000|2022-04-11 11:09:10|4322.5||4322.5||4322.5||4322.5||1
1649675400000|2022-04-11 11:10:00|4323|4314.3|4323|4314.3|4323|4314.3|4323|4314.3|1
1649675420000|2022-04-11 11:10:20|4324.5|4315.8|4325.3|4316.5|4325.3|4316.5|4324.5|4315.8|2
1649675430000|2022-04-11 11:10:30|4323.8|4315|4323.5|4314.8|4323.8|4315|4323.5|4314.8|2
1649675440000|2022-04-11 11:10:40|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|1
1649675490000|2022-04-11 11:11:30|4325|4316.3|4325|4316.3|4325|4316.3|4325|4316.3|1
1649675520000|2022-04-11 11:12:00|4325.5|4316.8|4325.5|4316.8|4325.5|4316.8|4325.5|4316.8|1
1649675550000|2022-04-11 11:12:30|4326.5|4317.8|4326.8|4317.5|4327.5|4318.8|4326.3|4317.5|5
1649675560000|2022-04-11 11:12:40|4326.5|4317.3|4326.3|4317|4326.5|4317.3|4326.3|4317|2
1649675570000|2022-04-11 11:12:50|4325.8||4325.8||4325.8||4325.8||1
1649675620000|2022-04-11 11:13:40|4325.5|4316.8|4325.5|4316.8|4325.5|4316.8|4325.5|4316.8|1
1649675680000|2022-04-11 11:14:40|4326.5|4317.8|4327.5|4318.8|4327.5|4318.8|4326.5|4317.8|3
1649675730000|2022-04-11 11:15:30|4327.3|4317|4327.5|4317.5|4327.5|4317.5|4327.3|4317|2
1649675740000|2022-04-11 11:15:40|4328|4318|4327.5|4318.8|4328|4318.8|4327.5|4318|3
1649675790000|2022-04-11 11:16:30|4327|4318.3|4327|4318.3|4327|4318.3|4327|4318.3|1
1649675800000|2022-04-11 11:16:40|4327.5|4318.8|4327.5|4318.8|4327.5|4318.8|4327.5|4318.8|1
1649675810000|2022-04-11 11:16:50|4327.8|4319|4327.5|4318.8|4327.8|4319|4327.5|4318.8|2
1649675880000|2022-04-11 11:18:00|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|1
1649675930000|2022-04-11 11:18:50|4327|4318.3|4327|4318.3|4327|4318.3|4327|4318.3|1
1649675980000|2022-04-11 11:19:40|4326.3|4317.5|4323.3|4314.5|4326.3|4317.5|4323.3|4314.5|2
1649676000000|2022-04-11 11:20:00|4323.8|4315|4324|4315.3|4324|4315.3|4323.8|4315|2
1649676030000|2022-04-11 11:20:30|4324.3|4315.5|4324.3|4315.5|4324.3|4315.5|4324.3|4315.5|1
1649676050000|2022-04-11 11:20:50|4324.8|4316|4324.8|4316|4324.8|4316|4324.8|4316|1
1649676100000|2022-04-11 11:21:40|4324.3|4315.5|4324.3|4315.5|4324.3|4315.5|4324.3|4315.5|1
1649676160000|2022-04-11 11:22:40|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|1
1649676180000|2022-04-11 11:23:00|4324|4315.3|4323.5|4314.8|4324|4315.3|4323.5|4314.8|2
1649676200000|2022-04-11 11:23:20|4322.3|4313.5|4322.8|4313|4323.5|4314.8|4322.3|4312|4
1649676220000|2022-04-11 11:23:40|4321.8|4314|4321.3|4312.5|4322.8|4314|4321.3|4312.5|4
1649676260000|2022-04-11 11:24:20|4321.5|4312.8|4321.5|4312.8|4321.5|4312.8|4321.5|4312.8|1
1649676340000|2022-04-11 11:25:40|4321.3|4312.5|4321|4312.3|4321.3|4312.5|4321|4312.3|2
1649676350000|2022-04-11 11:25:50|4321.3|4312.5|4321.3|4312.5|4321.3|4312.5|4321.3|4312.5|1
1649676400000|2022-04-11 11:26:40|4321.5|4312.8|4321.5|4312.8|4321.5|4312.8|4321.5|4312.8|1
1649676430000|2022-04-11 11:27:10|4322.8|4314|4321.3|4307.5|4322.8|4314|4321.3|4307.5|2
1649676440000|2022-04-11 11:27:20|4320|4304.5|4320|4303.5|4320|4304.5|4320|4303.5|2
1649676450000|2022-04-11 11:27:30|4312.3|4302.8|4312.3|4302.8|4312.3|4302.8|4312.3|4302.8|2
1649676470000|2022-04-11 11:27:50|4311.5||4311.5||4311.5||4311.5||1
1649676500000|2022-04-11 11:28:20|4313|4302.5|4314.5|4303.3|4314.5|4303.3|4312.8|4302.5|5
1649676520000|2022-04-11 11:28:40|4313|4304.3|4313|4304.3|4313|4304.3|4313|4304.3|1
1649676540000|2022-04-11 11:29:00|4312.8|4301.3|4308.8|4300|4312.8|4301.5|4308.8|4300|4
1649676550000|2022-04-11 11:29:10|4308.5|4299.8|4308.3|4299.5|4308.5|4299.8|4308.3|4299.5|2
1649676560000|2022-04-11 11:29:20|4307.8|4299|4307.8|4299|4307.8|4299|4307.8|4299|1
1649676580000|2022-04-11 11:29:40|4308.3|4299.5|4308.5|4299.8|4308.5|4299.8|4307|4298.3|3
1649676590000|2022-04-11 11:29:50|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|1
1649676600000|2022-04-11 11:30:00|4307|4298.3|4307|4298.3|4307|4298.3|4307|4298.3|1
1649676610000|2022-04-11 11:30:10|4306|4296.5|4306|4295.8|4306|4296.5|4306|4295.8|2
1649676630000|2022-04-11 11:30:30|4306.5|4296|4306.5|4296|4306.5|4296|4306.5|4296|1
1649676640000|2022-04-11 11:30:40|4305.8|4297.8|4303.8|4295|4305.8|4297.8|4303.8|4295|3
1649676660000|2022-04-11 11:31:00|4303.5|4294.8|4303.5|4294.8|4303.5|4294.8|4303.5|4294.8|1
1649676700000|2022-04-11 11:31:40|4304.8|4296|4306.5|4297.8|4306.5|4297.8|4304.8|4296|2
1649676710000|2022-04-11 11:31:50|4307.8|4299|4311.8|4302.5|4311.8|4302.5|4307.8|4299|5
1649676720000|2022-04-11 11:32:00|4313|4304.3|4313|4304.3|4313|4304.3|4313|4304.3|1
1649676740000|2022-04-11 11:32:20|4313.3|4304.5|4313.3|4304.5|4313.3|4304.5|4313.3|4304.5|1
1649676770000|2022-04-11 11:32:50|4313|4304.3|4312|4303.3|4313|4304.3|4312|4303.3|2
1649676780000|2022-04-11 11:33:00|4312.8|4304|4312.8|4304|4312.8|4304|4312.8|4304|1
1649676790000|2022-04-11 11:33:10|4313|4304.3|4313|4304.3|4313|4304.3|4313|4304.3|1
1649676800000|2022-04-11 11:33:20|4315.5|4305.8|4314.5|4305.8|4315.5|4305.8|4314.5|4305.8|2
1649676810000|2022-04-11 11:33:30|4314.3|4305.5|4313.8|4305|4314.3|4305.5|4313.8|4305|2
1649676820000|2022-04-11 11:33:40|4312.3|4303.5|4312.3|4303.5|4312.3|4303.5|4312.3|4303.5|1
1649676840000|2022-04-11 11:34:00|4312|4303.3|4310.3|4300.3|4312|4303.3|4310.3|4300.3|3
1649676850000|2022-04-11 11:34:10|4309||4309||4309||4309||1
1649676870000|2022-04-11 11:34:30|4309.5|4300.8|4309.5|4300.8|4309.5|4300.8|4309.5|4300.8|1
1649676880000|2022-04-11 11:34:40|4308.5|4299.8|4308.8|4300|4308.8|4300|4308.5|4299.8|2
1649676890000|2022-04-11 11:34:50|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|1
1649676900000|2022-04-11 11:35:00|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|1
1649676910000|2022-04-11 11:35:10|4307.8|4299|4307.8|4299|4307.8|4299|4307.8|4299|1
1649676930000|2022-04-11 11:35:30|4308.3|4299.5|4309.5|4300.8|4309.5|4300.8|4308.3|4299.5|2
1649676960000|2022-04-11 11:36:00|4310|4301.3|4310|4301.3|4310|4301.3|4310|4301.3|1
1649676980000|2022-04-11 11:36:20|4310.3|4301.5|4310.5|4301.8|4310.5|4301.8|4310.3|4301.5|2
1649676990000|2022-04-11 11:36:30|4311|4302.3|4311.5|4302.8|4311.5|4302.8|4311|4302.3|2
1649677010000|2022-04-11 11:36:50|4311.8|4303|4311.8|4303|4311.8|4303|4311.8|4303|1
1649677030000|2022-04-11 11:37:10|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|1
1649677050000|2022-04-11 11:37:30|4311.8|4303|4310.8|4302|4312.3|4303.5|4310.8|4302|5
1649677070000|2022-04-11 11:37:50|4310|4301.3|4310|4301.3|4310|4301.3|4310|4301.3|1
1649677100000|2022-04-11 11:38:20|4312.5|4301.5|4313|4302.8|4313|4302.8|4312.5|4301.5|2
1649677110000|2022-04-11 11:38:30|4313.3|4303.3|4313.3|4304.5|4313.3|4304.5|4313.3|4303.3|2
1649677130000|2022-04-11 11:38:50|4314.3|4305.5|4314.5|4305.8|4314.5|4305.8|4314.3|4305.5|2
1649677140000|2022-04-11 11:39:00|4314.3|4305.5|4314.3|4305.5|4314.3|4305.5|4314.3|4305.5|1
1649677150000|2022-04-11 11:39:10|4314.5|4305.8|4314.5|4305.8|4315|4306.3|4314.5|4305.8|3
1649677160000|2022-04-11 11:39:20|4315.3|4306.5|4314.8|4306|4315.5|4306.8|4314.8|4306|3
1649677190000|2022-04-11 11:39:50|4313.8|4305|4312.5|4303.8|4313.8|4305|4312.5|4303.8|4
1649677200000|2022-04-11 11:40:00|4312.8|4304|4313.8|4305|4313.8|4305|4312.8|4304|2
1649677240000|2022-04-11 11:40:40|4314.3|4305.5|4314.3|4305.5|4314.3|4305.5|4314.3|4305.5|1
1649677250000|2022-04-11 11:40:50|4313.8|4305|4313.5|4304.8|4313.8|4305|4313|4304.3|3
1649677260000|2022-04-11 11:41:00|4313|4304.3|4313|4304.3|4313|4304.3|4313|4304.3|1
1649677290000|2022-04-11 11:41:30|4313.5|4304.8|4313.8|4305|4313.8|4305|4313.5|4304.8|2
1649677300000|2022-04-11 11:41:40|4314.3|4305.5|4315|4306.3|4315|4306.3|4314.3|4305.5|3
1649677340000|2022-04-11 11:42:20|4315.3|4306.5|4315.3|4306.5|4315.3|4306.5|4315.3|4306.5|1
1649677350000|2022-04-11 11:42:30|4316|4307.3|4315.8|4307|4316|4307.3|4315.8|4307|2
1649677370000|2022-04-11 11:42:50|4317.5|4307.3|4318.3|4309.5|4318.3|4309.5|4317.5|4307.3|2
1649677430000|2022-04-11 11:43:50|4318|4309.3|4318.3|4309.5|4318.3|4309.5|4318|4309.3|2
1649677440000|2022-04-11 11:44:00|4317.8|4309|4317.8|4309|4318.3|4309.5|4317.8|4309|3
1649677540000|2022-04-11 11:45:40|4318.3|4309.5|4318.3|4309.5|4318.3|4309.5|4318.3|4309.5|1
1649677560000|2022-04-11 11:46:00|4316.8|4308|4314.5|4305.8|4316.8|4308|4314.5|4305.8|2
1649677570000|2022-04-11 11:46:10|4314|4305.3|4313|4304.3|4314|4305.3|4313|4304.3|4
1649677660000|2022-04-11 11:47:40|4313.8|4305|4313.8|4305|4314.5|4305.8|4313.8|4305|3
1649677670000|2022-04-11 11:47:50|4312.8|4304|4312.8|4304|4312.8|4304|4312.8|4304|1
1649677680000|2022-04-11 11:48:00|4313.3|4304.5|4310.8|4302|4313.3|4304.5|4309.8|4301|4
1649677690000|2022-04-11 11:48:10|4310.5|4301.8|4308|4299.3|4310.5|4301.8|4308|4299.3|5
1649677700000|2022-04-11 11:48:20|4307.8|4299|4307.8|4299|4307.8|4299|4307.8|4299|1
1649677710000|2022-04-11 11:48:30|4309.5|4298.8|4308.3|4298.5|4309.5|4299|4308.3|4298.5|3
1649677720000|2022-04-11 11:48:40|4307.3||4307.3||4307.3||4307.3||1
1649677770000|2022-04-11 11:49:30|4306.8|4298|4306.8|4298|4306.8|4298|4306.8|4298|1
1649677780000|2022-04-11 11:49:40|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|1
1649677790000|2022-04-11 11:49:50|4307.5|4298.8|4307.5|4298.8|4307.5|4298.8|4307.5|4298.8|1
1649677820000|2022-04-11 11:50:20|4307.8|4299|4307.8|4299|4307.8|4299|4307.8|4299|1
1649677860000|2022-04-11 11:51:00|4309|4300.3|4309.5|4300.8|4309.5|4300.8|4309|4300.3|2
1649677870000|2022-04-11 11:51:10|4309|4300.3|4308.3|4299.5|4309|4300.3|4308.3|4299.5|2
1649677880000|2022-04-11 11:51:20|4309|4300.3|4309.5|4300.8|4310|4301.3|4309|4300.3|3
1649677900000|2022-04-11 11:51:40|4309.3|4300.5|4309|4300.3|4309.5|4300.8|4309|4300.3|4
1649677910000|2022-04-11 11:51:50|4309.3|4300.5|4309.5|4300.8|4309.5|4300.8|4308|4299.3|7
1649677920000|2022-04-11 11:52:00|4310.3|4301.5|4308.5|4299.8|4310.8|4302|4308.5|4299.8|6
1649677930000|2022-04-11 11:52:10|4307.8|4299|4307.8|4299|4307.8|4299|4307.8|4299|1
1649677940000|2022-04-11 11:52:20|4308.3|4299.5|4309|4300.3|4310|4301.3|4308.3|4299.5|4
1649677960000|2022-04-11 11:52:40|4309.8|4301|4310.8|4302|4310.8|4302|4309.8|4301|2
1649677970000|2022-04-11 11:52:50|4310.3|4301.5|4314.5|4305.8|4314.5|4305.8|4310.3|4301.5|8
1649677980000|2022-04-11 11:53:00|4314|4305.3|4308.3|4299.5|4314|4305.3|4308.3|4299.5|8
1649677990000|2022-04-11 11:53:10|4308|4299.3|4307.3|4298.5|4308|4299.3|4307|4298.3|4
1649678000000|2022-04-11 11:53:20|4306.3|4297.5|4307|4298.3|4307|4298.3|4306.3|4297.5|2
1649678020000|2022-04-11 11:53:40|4307.8|4299|4307.8|4299|4307.8|4299|4307.8|4299|1
1649678080000|2022-04-11 11:54:40|4308.3|4299.5|4308.5|4299.8|4308.5|4299.8|4307.8|4299|4
1649678110000|2022-04-11 11:55:10|4308.8|4300|4308.8|4300|4308.8|4300|4308.8|4300|1
1649678120000|2022-04-11 11:55:20|4310|4301.3|4310.8|4302|4310.8|4302|4310|4301.3|2
1649678130000|2022-04-11 11:55:30|4311.3|4302.5|4311|4302.3|4311.3|4302.5|4311|4302.3|2
1649678150000|2022-04-11 11:55:50|4311.5|4302.8|4311.5|4302.8|4311.5|4302.8|4311.5|4302.8|1
1649678160000|2022-04-11 11:56:00|4311.8|4303|4312.8|4304|4312.8|4304|4311.8|4303|3
1649678180000|2022-04-11 11:56:20|4313.3|4304.5|4312.8|4304|4313.3|4304.5|4312.8|4304|2
1649678200000|2022-04-11 11:56:40|4312.5|4303.8|4312.5|4303.8|4312.5|4303.8|4312.5|4303.8|1
1649678210000|2022-04-11 11:56:50|4312|4303.3|4311|4302.3|4312|4303.3|4310.5|4301.8|4
1649678220000|2022-04-11 11:57:00|4312.5|4303.8|4310.3|4301.5|4312.5|4303.8|4310.3|4301.5|4
1649678240000|2022-04-11 11:57:20|4310.8|4302|4309|4300.3|4312.5|4303.8|4309|4300.3|6
1649678250000|2022-04-11 11:57:30|4308.8|4300|4308.8|4300|4308.8|4300|4308.8|4300|1
1649678260000|2022-04-11 11:57:40|4309.3|4300.5|4309.3|4300.5|4309.3|4300.5|4309.3|4300.5|1
1649678290000|2022-04-11 11:58:10|4310|4301.3|4310|4301.3|4310|4301.3|4309.8|4301|3
1649678300000|2022-04-11 11:58:20|4310.5|4301.8|4310|4301.3|4310.5|4301.8|4310|4301.3|2
1649678310000|2022-04-11 11:58:30|4309.8|4301|4309.8|4301|4309.8|4301|4309.8|4301|1
1649678320000|2022-04-11 11:58:40|4310|4301.3|4310.8|4302|4310.8|4302|4310|4301.3|3
1649678340000|2022-04-11 11:59:00|4311.3|4302.5|4313|4304.3|4313|4304.3|4311.3|4302.5|5
1649678350000|2022-04-11 11:59:10|4312.5|4303.8|4312.5|4303.8|4312.5|4303.8|4312.5|4303.8|1
1649678360000|2022-04-11 11:59:20|4312|4303.3|4312.5|4303.8|4312.5|4303.8|4312|4303.3|2
1649678380000|2022-04-11 11:59:40|4312.8|4304|4313.3|4304.5|4313.3|4304.5|4312.8|4304|2
1649678390000|2022-04-11 11:59:50|4313.5|4304.8|4314.5|4305.8|4314.5|4305.8|4313.5|4304.8|2
1649678400000|2022-04-11 12:00:00|4314.3|4305.5|4314.3|4305.5|4314.3|4305.5|4314.3|4305.5|1
1649678410000|2022-04-11 12:00:10|4314|4305.3|4314.8|4306|4315.5|4306.8|4314|4305.3|6
1649678430000|2022-04-11 12:00:30|4315|4306.3|4315.5|4306.8|4315.5|4306.8|4315|4306.3|2
1649678440000|2022-04-11 12:00:40|4315.8|4307|4316.3|4307.5|4316.3|4307.5|4315.8|4307|2
1649678450000|2022-04-11 12:00:50|4316|4307.3|4316|4307.3|4316|4307.3|4316|4307.3|1
1649678460000|2022-04-11 12:01:00|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|1
1649678470000|2022-04-11 12:01:10|4316|4307.3|4316|4307.3|4316|4307.3|4316|4307.3|1
1649678490000|2022-04-11 12:01:30|4314.8|4306|4312.3|4303.5|4314.8|4306|4312.3|4303.5|2
1649678500000|2022-04-11 12:01:40|4312|4303.3|4314.3|4305.5|4314.3|4305.5|4311.5|4302.8|5
1649678510000|2022-04-11 12:01:50|4313.8|4305|4315|4306.3|4315|4306.3|4313.8|4305|4
1649678520000|2022-04-11 12:02:00|4315.3|4306.5|4315.5|4306.8|4315.5|4306.8|4315.3|4306.5|2
1649678540000|2022-04-11 12:02:20|4314|4305.3|4315.8|4307|4315.8|4307|4314|4305.3|2
1649678550000|2022-04-11 12:02:30|4315.5|4306.8|4315|4306.3|4316|4307.3|4315|4306.3|3
1649678560000|2022-04-11 12:02:40|4315.5|4306.8|4315.5|4306.8|4315.5|4306.8|4315.5|4306.8|1
1649678570000|2022-04-11 12:02:50|4316|4307.3|4316.3|4307.5|4316.3|4307.5|4316|4307.3|2
1649678610000|2022-04-11 12:03:30|4316.8|4308|4323|4314.3|4323|4314.3|4316.8|4308|11
1649678620000|2022-04-11 12:03:40|4322.3|4313.5|4322.8|4314|4322.8|4314|4322.3|4313.5|2
1649678640000|2022-04-11 12:04:00|4323|4314.3|4323.8|4315|4323.8|4315|4323|4314.3|2
1649678650000|2022-04-11 12:04:10|4323.3|4314.5|4318.8|4310|4323.3|4314.5|4318.8|4310|5
1649678660000|2022-04-11 12:04:20|4318.5|4309.8|4318|4309.3|4318.5|4309.8|4318|4309.3|2
1649678680000|2022-04-11 12:04:40|4317.5|4308.8|4316.8|4308|4317.5|4308.8|4316.8|4308|2
1649678730000|2022-04-11 12:05:30|4316.3|4307.5|4316|4307.3|4316.3|4307.5|4315.5|4306.8|3
1649678740000|2022-04-11 12:05:40|4316.5|4307.8|4317.3|4308.5|4317.3|4308.5|4316.5|4307.8|2
1649678770000|2022-04-11 12:06:10|4316.5|4307.8|4316|4307.3|4316.5|4307.8|4316|4307.3|2
1649678810000|2022-04-11 12:06:50|4316.3|4307.5|4316.5|4307.8|4316.5|4307.8|4316.3|4307.5|2
1649678860000|2022-04-11 12:07:40|4316.8|4308|4316.8|4308|4316.8|4308|4316.8|4308|1
1649678870000|2022-04-11 12:07:50|4318.5||4317.3||4318.5||4317.3||2
1649678880000|2022-04-11 12:08:00|4317.5|4308.3|4317.5|4308.5|4317.5|4308.5|4317.5|4308.3|2
1649678890000|2022-04-11 12:08:10||4308.8||4308.8||4308.8||4308.8|1
1649678920000|2022-04-11 12:08:40|4318|4309.3|4317.8|4309|4318.3|4309.5|4317.8|4309|4
1649678940000|2022-04-11 12:09:00|4318|4309.3|4318|4309.3|4318|4309.3|4318|4309.3|1
1649678950000|2022-04-11 12:09:10|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|1
1649678970000|2022-04-11 12:09:30|4318|4309.3|4318|4309.3|4318|4309.3|4318|4309.3|1
1649678980000|2022-04-11 12:09:40|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|1
1649679000000|2022-04-11 12:10:00|4317.8|4309|4317.8|4309|4318.5|4309.8|4315.5|4306.8|10
1649679010000|2022-04-11 12:10:10|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|1
1649679020000|2022-04-11 12:10:20|4319|4310.3|4320|4311.3|4320|4311.3|4319|4310.3|3
1649679030000|2022-04-11 12:10:30|4319.8|4311|4319.8|4311|4319.8|4311|4319.8|4311|1
1649679040000|2022-04-11 12:10:40|4320|4311.3|4316|4307.3|4320|4311.3|4316|4307.3|3
1649679050000|2022-04-11 12:10:50|4315.8|4307|4315.8|4307|4315.8|4307|4315.8|4307|1
1649679060000|2022-04-11 12:11:00|4316|4307.3|4316|4307.3|4316|4307.3|4316|4307.3|1
1649679080000|2022-04-11 12:11:20|4316.5|4307.8|4316.5|4307.8|4316.5|4307.8|4316.5|4307.8|1
1649679090000|2022-04-11 12:11:30|4316|4307.3|4316|4307.3|4316|4307.3|4314.8|4306|3
1649679100000|2022-04-11 12:11:40|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|1
1649679120000|2022-04-11 12:12:00|4316.8|4308|4318.3|4309.5|4318.3|4309.5|4316.8|4308|4
1649679130000|2022-04-11 12:12:10|4318|4309.3|4318.5|4309.8|4318.5|4309.8|4318|4309.3|3
1649679140000|2022-04-11 12:12:20|4319|4310.3|4319|4310.3|4319|4310.3|4319|4310.3|1
1649679170000|2022-04-11 12:12:50|4319.3|4310.5|4318.3|4309.5|4319.3|4310.5|4317.5|4308.8|4
1649679210000|2022-04-11 12:13:30|4318|4309.3|4317.3|4308.5|4318|4309.3|4317.3|4308.5|2
1649679220000|2022-04-11 12:13:40|4317.5|4308.8|4317.3|4308.5|4317.5|4308.8|4317.3|4308.5|2
1649679230000|2022-04-11 12:13:50|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|1
1649679240000|2022-04-11 12:14:00|4318|4309.3|4318|4309.3|4318|4309.3|4318|4309.3|1
1649679250000|2022-04-11 12:14:10|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|1
1649679270000|2022-04-11 12:14:30|4318.5|4309.8|4318.8|4310|4319.5|4310.8|4318.5|4309.8|3
1649679280000|2022-04-11 12:14:40|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|1
1649679290000|2022-04-11 12:14:50|4318.5|4309.8|4318.3|4309.5|4318.5|4309.8|4318.3|4309.5|2
1649679330000|2022-04-11 12:15:30|4319.3|4310.5|4319.5|4310.8|4319.5|4310.8|4319.3|4310.5|2
1649679340000|2022-04-11 12:15:40|4319|4310.3|4318.5|4309.8|4319|4310.3|4318.5|4309.8|2
1649679390000|2022-04-11 12:16:30|4318.8|4310|4318.8|4310|4318.8|4310|4318.8|4310|1
1649679440000|2022-04-11 12:17:20|4318|4309.3|4318|4309.3|4318|4309.3|4318|4309.3|1
1649679470000|2022-04-11 12:17:50|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|1
1649679480000|2022-04-11 12:18:00|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|1
1649679490000|2022-04-11 12:18:10|4319.5|4310.8|4319.5|4310.8|4319.5|4310.8|4319.5|4310.8|1
1649679500000|2022-04-11 12:18:20|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|1
1649679510000|2022-04-11 12:18:30|4319.5|4310.8|4319.5|4310.8|4319.5|4310.8|4319.5|4310.8|1
1649679520000|2022-04-11 12:18:40|4320|4311.3|4320|4311.3|4320|4311.3|4320|4311.3|1
1649679550000|2022-04-11 12:19:10|4320.8|4312|4321.8|4313|4322|4313.3|4320.8|4312|4
1649679560000|2022-04-11 12:19:20|4322|4313.3|4322|4313.3|4322|4313.3|4322|4313.3|1
1649679600000|2022-04-11 12:20:00|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|1
1649679630000|2022-04-11 12:20:30|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|1
1649679680000|2022-04-11 12:21:20|4322.3|4313.5|4320.5|4311.8|4322.3|4313.5|4320.5|4311.8|2
1649679690000|2022-04-11 12:21:30|4321.5|4312.8|4320.5|4311.8|4321.5|4312.8|4320.5|4311.8|2
1649679700000|2022-04-11 12:21:40|4321|4312.3|4321.8|4313|4321.8|4313|4321|4312.3|3
1649679740000|2022-04-11 12:22:20|4322|4313.3|4322.5|4313.8|4322.5|4313.8|4322|4313.3|2
1649679800000|2022-04-11 12:23:20|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|1
1649679830000|2022-04-11 12:23:50|4322|4313.3|4321.8|4313|4322|4313.3|4321.5|4312.8|3
1649679870000|2022-04-11 12:24:30|4322.5|4313.8|4326.8|4318|4326.8|4318|4322.5|4313.8|6
1649679880000|2022-04-11 12:24:40|4326.3|4317.5|4323.5|4314.8|4326.3|4317.5|4323.5|4314.8|4
1649679890000|2022-04-11 12:24:50|4324|4315.3|4326.8|4316.5|4326.8|4316.5|4324|4315.3|2
1649679910000|2022-04-11 12:25:10|4327|4318.3|4327|4318.3|4328.5|4319.8|4327|4318.3|4
1649679940000|2022-04-11 12:25:40|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|1
1649679980000|2022-04-11 12:26:20|4326.5|4317.8|4325.5|4316.8|4326.5|4317.8|4325.3|4316.5|3
1649680000000|2022-04-11 12:26:40|4325.8|4317|4326.5|4317.8|4326.8|4318|4325.8|4317|4
1649680010000|2022-04-11 12:26:50|4326|4317.3|4326.8|4318|4327|4318.3|4326|4317.3|3
1649680110000|2022-04-11 12:28:30|4327|4318.3|4327.5|4318.8|4327.5|4318.8|4327|4318.3|2
1649680140000|2022-04-11 12:29:00|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|4327.3|4318.5|1
1649680180000|2022-04-11 12:29:40|4327.8|4319|4328.3|4319.5|4329|4320.3|4327.8|4319|4
1649680190000|2022-04-11 12:29:50|4327.8|4319|4327.8|4319|4327.8|4319|4327.8|4319|1
1649680210000|2022-04-11 12:30:10|4327.5|4318.8|4326.5|4317.8|4327.5|4318.8|4326.5|4317.8|3
1649680220000|2022-04-11 12:30:20|4326|4317.3|4324|4315.3|4326|4317.3|4324|4315.3|3
1649680230000|2022-04-11 12:30:30|4323.8|4315|4321.8|4313|4323.8|4315|4321.8|4313|2
1649680240000|2022-04-11 12:30:40|4321.3|4312.5|4321.3|4312.5|4321.3|4312.5|4321.3|4312.5|1
1649680290000|2022-04-11 12:31:30|4321|4312.3|4321|4312.3|4321|4312.3|4321|4312.3|1
1649680300000|2022-04-11 12:31:40|4317.5|4308.8|4318.3|4309.5|4318.3|4309.5|4317.3|4308.5|3
1649680310000|2022-04-11 12:31:50|4318|4309.3|4318.8|4310|4318.8|4310|4318|4309.3|3
1649680320000|2022-04-11 12:32:00|4318.5|4309.8|4317.3|4308.5|4318.5|4309.8|4317.3|4308.5|3
1649680330000|2022-04-11 12:32:10|4317|4308.3|4316.5|4307.8|4317|4308.3|4316.5|4307.8|2
1649680340000|2022-04-11 12:32:20|4316.8|4308|4317|4308.3|4317|4308.3|4316.8|4308|2
1649680370000|2022-04-11 12:32:50|4317.5|4308.8|4315.5|4306.8|4317.5|4308.8|4315.5|4305.5|5
1649680380000|2022-04-11 12:33:00|4315.8|4307|4315.8|4307|4315.8|4307|4315.8|4307|1
1649680390000|2022-04-11 12:33:10|4315.3|4306.5|4315.5|4306.8|4315.5|4306.8|4314.5|4305.8|3
1649680420000|2022-04-11 12:33:40|4316.3|4307.5|4317.5|4308.8|4317.5|4308.8|4316.3|4307.5|2
1649680440000|2022-04-11 12:34:00|4318.3|4309.5|4319.3|4310.5|4319.3|4310.5|4318.3|4309.5|3
1649680500000|2022-04-11 12:35:00|4319.5|4310.8|4319|4310.3|4320.8|4312|4319|4310.3|3
1649680510000|2022-04-11 12:35:10|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|1
1649680530000|2022-04-11 12:35:30|4320.5|4311.8|4320.3|4311.5|4320.5|4311.8|4319.5|4310.8|3
1649680540000|2022-04-11 12:35:40|4320.8|4312|4321.8|4313|4322|4313.3|4320.8|4312|4
1649680600000|2022-04-11 12:36:40|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|1
1649680650000|2022-04-11 12:37:30|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|1
1649680680000|2022-04-11 12:38:00|4321.8|4313|4320.5|4311.8|4321.8|4313|4320.5|4311.8|3
1649680690000|2022-04-11 12:38:10|4320|4311.3|4318.5|4309.8|4320|4311.3|4318.5|4309.8|3
1649680700000|2022-04-11 12:38:20|4318.3|4309.5|4318.3|4309.5|4318.3|4309.5|4318.3|4309.5|1
1649680720000|2022-04-11 12:38:40|4317.8|4309|4317.8|4309|4317.8|4309|4317.8|4309|1
1649680760000|2022-04-11 12:39:20|4319|4308.8|4319.3|4309.5|4319.3|4309.5|4319|4308.8|2
1649680770000|2022-04-11 12:39:30|4318.5|4310.5|4319.3|4310.5|4319.3|4310.5|4318.5|4309.8|3
1649680800000|2022-04-11 12:40:00|4319|4310.3|4319|4310.3|4319|4310.3|4319|4310.3|1
1649680810000|2022-04-11 12:40:10|4318.5|4309.8|4318|4309.3|4318.5|4309.8|4318|4309.3|2
1649680820000|2022-04-11 12:40:20|4318.8|4310|4317.8|4309|4318.8|4310|4317.8|4309|3
1649680830000|2022-04-11 12:40:30|4317.3|4308.5|4314.8|4306|4317.3|4308.5|4314.8|4306|4
1649680840000|2022-04-11 12:40:40|4315.8|4307|4317|4308.3|4317.3|4308.5|4315.8|4307|6
1649680860000|2022-04-11 12:41:00|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|1
1649680910000|2022-04-11 12:41:50|4316.5|4307.8|4316.5|4307.8|4316.5|4307.8|4316.5|4307.8|1
1649680930000|2022-04-11 12:42:10|4318|4309.3|4318.5|4309.8|4319|4310.3|4318|4309.3|4
1649680940000|2022-04-11 12:42:20|4318.8|4310|4318.8|4310|4318.8|4310|4318.8|4310|1
1649680950000|2022-04-11 12:42:30|4319.5|4310.8|4320|4311.3|4320.8|4312|4319.5|4310.8|3
1649680960000|2022-04-11 12:42:40|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|1
1649680970000|2022-04-11 12:42:50|4319|4310.3|4319|4310.3|4319|4310.3|4319|4310.3|1
1649680990000|2022-04-11 12:43:10|4318.5|4309.8|4318.3|4309.5|4318.5|4309.8|4318.3|4309.5|2
1649681000000|2022-04-11 12:43:20|4318.8|4310|4318.8|4310|4318.8|4310|4318.8|4310|1
1649681010000|2022-04-11 12:43:30|4319|4310.3|4319|4310.3|4319|4310.3|4319|4310.3|1
1649681070000|2022-04-11 12:44:30|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|1
1649681130000|2022-04-11 12:45:30|4320|4311.3|4320.5|4311.8|4321|4312.3|4320|4311.3|4
1649681140000|2022-04-11 12:45:40|4320.8|4312|4320.3|4311.5|4320.8|4312|4320.3|4311.5|2
1649681170000|2022-04-11 12:46:10|4320.8|4312|4320.8|4312|4320.8|4312|4320.8|4312|1
1649681180000|2022-04-11 12:46:20|4321.5|4312.8|4321.5|4312.8|4321.5|4312.8|4321.5|4312.8|1
1649681200000|2022-04-11 12:46:40|4321|4312.3|4321|4312.3|4321|4312.3|4321|4312.3|1
1649681240000|2022-04-11 12:47:20|4321.3|4312.5|4321.3|4312.5|4321.3|4312.5|4321.3|4312.5|1
1649681260000|2022-04-11 12:47:40|4321.8|4313|4322.5|4313.8|4322.5|4313.8|4321.8|4313|2
1649681280000|2022-04-11 12:48:00|4323.3|4314.5|4322.3|4313.5|4323.3|4314.5|4322.3|4313.5|2
1649681290000|2022-04-11 12:48:10|4322|4313.3|4321.8|4313|4322|4313.3|4321.8|4313|2
1649681300000|2022-04-11 12:48:20|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|1
1649681310000|2022-04-11 12:48:30|4321.8|4313|4321.5|4312.8|4321.8|4313|4321.5|4312.8|2
1649681320000|2022-04-11 12:48:40|4321.8|4313|4321.5|4312.8|4321.8|4313|4321.5|4312.8|2
1649681340000|2022-04-11 12:49:00|4321.8|4313|4321.8|4313|4321.8|4313|4321.8|4313|1
1649681350000|2022-04-11 12:49:10|4322|4313.3|4321.3|4312.5|4322|4313.3|4321.3|4312.5|3
1649681380000|2022-04-11 12:49:40|4320.8|4312|4320.8|4312|4320.8|4312|4320.8|4312|1
1649681400000|2022-04-11 12:50:00|4321|4312.3|4323.3|4314.5|4323.3|4314.5|4321|4312.3|6
1649681410000|2022-04-11 12:50:10|4323|4314.3|4323|4314.3|4323|4314.3|4323|4314.3|1
1649681430000|2022-04-11 12:50:30|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|1
1649681440000|2022-04-11 12:50:40|4322.8|4314|4323.3|4314.5|4323.3|4314.5|4322.8|4314|2
1649681450000|2022-04-11 12:50:50|4323|4314.3|4323|4314.3|4323|4314.3|4323|4314.3|1
1649681470000|2022-04-11 12:51:10|4323.3|4314.5|4323|4314.3|4323.3|4314.5|4322.5|4313.8|4
1649681480000|2022-04-11 12:51:20|4322.5|4313.8|4324|4315.3|4324|4315.3|4322.5|4313.8|3
1649681500000|2022-04-11 12:51:40|4324.5|4315.8|4325.3|4316.5|4325.5|4316.8|4324.5|4315.8|3
1649681510000|2022-04-11 12:51:50|4324.8|4316|4323.3|4314.5|4326|4316.8|4323.3|4314.5|8
1649681520000|2022-04-11 12:52:00|4323|4314.3|4323|4314.3|4323|4314.3|4323|4314.3|1
1649681540000|2022-04-11 12:52:20|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|1
1649681560000|2022-04-11 12:52:40|4323.3|4314.5|4323.3|4314.5|4323.3|4314.5|4323.3|4314.5|1
1649681580000|2022-04-11 12:53:00|4323.8|4315|4326.3|4317.5|4326.5|4317.8|4323.8|4315|8
1649681590000|2022-04-11 12:53:10|4324.8|4316|4324.8|4316|4324.8|4316|4324.8|4316|1
1649681610000|2022-04-11 12:53:30|4324|4315.3|4322|4313.3|4324|4315.3|4322|4313.3|4
1649681620000|2022-04-11 12:53:40|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|1
1649681650000|2022-04-11 12:54:10|4321|4312.3|4321|4312.3|4321|4312.3|4321|4312.3|1
1649681660000|2022-04-11 12:54:20|4319.5|4310.8|4320.5|4311.8|4321|4312.3|4319.5|4310.8|4
1649681670000|2022-04-11 12:54:30|4321|4312.3|4322|4313.3|4322|4313.3|4321|4312.3|5
1649681680000|2022-04-11 12:54:40|4322.8|4314|4322.8|4314|4322.8|4314|4322.8|4314|1
1649681700000|2022-04-11 12:55:00|4323|4314.3|4323|4314.3|4323|4314.3|4323|4314.3|1
1649681720000|2022-04-11 12:55:20|4323.3|4314.5|4324.3|4315.5|4324.3|4315.5|4323.3|4314.5|2
1649681740000|2022-04-11 12:55:40|4324.8|4316|4324.8|4316|4324.8|4316|4324.8|4316|1
1649681760000|2022-04-11 12:56:00|4325.5|4316.8|4324.8|4316|4325.5|4316.8|4324.8|4316|2
1649681770000|2022-04-11 12:56:10|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|1
1649681780000|2022-04-11 12:56:20|4324.8|4316|4324.8|4316|4324.8|4316|4324.8|4316|1
1649681790000|2022-04-11 12:56:30|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|1
1649681800000|2022-04-11 12:56:40|4324|4315.3|4322.5|4313.8|4324|4315.3|4322.5|4313.8|2
1649681810000|2022-04-11 12:56:50|4323.5|4314.8|4323|4314.3|4323.5|4314.8|4323|4314.3|2
1649681820000|2022-04-11 12:57:00|4323.5|4314.8|4323|4314.3|4323.5|4314.8|4323|4314.3|2
1649681840000|2022-04-11 12:57:20|4323.5|4314.8|4324|4315.3|4324|4315.3|4323.5|4314.8|2
1649681970000|2022-04-11 12:59:30|4325.3|4316.5|4324|4315.3|4325.3|4316.5|4324|4315.3|2
1649681980000|2022-04-11 12:59:40|4324.8|4316|4323.3|4314.5|4324.8|4316|4323.3|4314.5|3
1649682000000|2022-04-11 13:00:00|4322.5|4313.8|4313|4302.8|4322.5|4313.8|4313|4302.5|24
1649682010000|2022-04-11 13:00:10|4313.8|4300.8|4310.8|4300|4317|4304|4310.5|4299.5|26
1649682020000|2022-04-11 13:00:20|4310.5|4299.8|4312|4298|4313|4300.3|4303|4293.3|17
1649682030000|2022-04-11 13:00:30|4312.3|4298.8|4314.5|4301.5|4314.5|4301.5|4312.3|4298.8|6
1649682040000|2022-04-11 13:00:40|4315|4302.5|4317.3|4307.3|4319|4307.3|4315|4302.5|5
1649682050000|2022-04-11 13:00:50|4316|4306.5|4316.8|4308|4316.8|4308|4316|4306.5|4
1649682060000|2022-04-11 13:01:00|4317|4308.3|4320.5|4311.5|4320.8|4311.5|4317|4308.3|10
1649682070000|2022-04-11 13:01:10|4319.5|4310.8|4320|4311.3|4321|4312|4319|4310.3|9
1649682080000|2022-04-11 13:01:20|4321.3|4312.5|4318.5|4309.8|4321.3|4312.5|4318.5|4309.8|6
1649682090000|2022-04-11 13:01:30|4318.3|4309.5|4316|4307.3|4318.3|4309.5|4316|4307.3|7
1649682100000|2022-04-11 13:01:40|4314.5|4305.8|4315.3|4306.5|4317|4308.3|4314.5|4305.8|7
1649682110000|2022-04-11 13:01:50|4315|4306.3|4313.3|4304.5|4315|4306.3|4313.3|4304.5|5
1649682120000|2022-04-11 13:02:00|4314.3|4305.5|4316.3|4307.5|4316.3|4307.5|4314.3|4305.5|3
1649682130000|2022-04-11 13:02:10|4315.8|4307|4315.8|4307|4315.8|4307|4315.8|4307|1
1649682140000|2022-04-11 13:02:20|4315.3|4306.5|4317|4308.3|4317|4308.3|4315.3|4306.5|3
1649682150000|2022-04-11 13:02:30|4318.3|4309.5|4317.8|4309|4318.3|4309.5|4317.8|4309|2
1649682160000|2022-04-11 13:02:40|4317.3|4308.5|4314.8|4306|4317.3|4308.5|4314.5|4305.8|9
1649682170000|2022-04-11 13:02:50|4314.3|4305.5|4312.8|4304|4314.3|4305.5|4312.5|4303.8|4
1649682180000|2022-04-11 13:03:00|4313.3|4304.5|4314.5|4305.8|4314.8|4306|4313.3|4304.5|7
1649682190000|2022-04-11 13:03:10|4315.3|4306.5|4315.5|4303.8|4316.3|4307.5|4315.3|4303.8|3
1649682200000|2022-04-11 13:03:20|4315.3|4304|4315|4304.3|4315.3|4304.3|4314.8|4303.5|4
1649682210000|2022-04-11 13:03:30|4314.5|4303.8|4314.3|4304.3|4314.5|4304.3|4314.3|4303.8|4
1649682220000|2022-04-11 13:03:40|4313||4313||4313||4313||1
1649682230000|2022-04-11 13:03:50|4312.5|4303.8|4312.5|4303.8|4312.5|4303.8|4312.5|4303.8|1
1649682240000|2022-04-11 13:04:00|4313|4304.3|4315.3|4305.8|4315.3|4305.8|4313|4304.3|5
1649682250000|2022-04-11 13:04:10|4315.8|4306.3|4317|4308.3|4317|4308.3|4315.8|4306.3|3
1649682260000|2022-04-11 13:04:20|4317.8|4309|4317.8|4309|4317.8|4309|4317.8|4309|1
1649682280000|2022-04-11 13:04:40|4318.3|4309.5|4319.5|4310.8|4319.5|4310.8|4318.3|4309.5|3
1649682290000|2022-04-11 13:04:50|4320|4311.3|4320.8|4312|4320.8|4312|4320|4311.3|2
1649682300000|2022-04-11 13:05:00|4321.3|4312.5|4321.8|4313|4322.5|4313.8|4321.3|4312.5|3
1649682310000|2022-04-11 13:05:10|4322|4313.3|4324.3|4315.5|4324.3|4315.5|4322|4313.3|5
1649682320000|2022-04-11 13:05:20|4324.8|4316|4324.5|4315.8|4324.8|4316|4324|4315.3|5
1649682330000|2022-04-11 13:05:30|4325.3|4316.5|4324|4314.3|4325.3|4316.5|4321.3|4312.5|13
1649682340000|2022-04-11 13:05:40|4322.5|4313|4322.8|4314|4322.8|4314|4322|4313|8
1649682350000|2022-04-11 13:05:50|4323.3|4314.5|4323.5|4314.8|4323.5|4314.8|4323.3|4314.5|2
1649682360000|2022-04-11 13:06:00|4324|4315.3|4322|4313.3|4324|4315.3|4322|4313.3|4
1649682370000|2022-04-11 13:06:10|4322.5|4313.8|4322.3|4313.5|4322.5|4313.8|4322.3|4313.5|2
1649682380000|2022-04-11 13:06:20|4322.8|4314|4324|4315.3|4324|4315.3|4322.8|4314|5
1649682390000|2022-04-11 13:06:30|4323.5|4314.8|4324.3|4315.5|4324.3|4315.5|4322.8|4314|9
1649682400000|2022-04-11 13:06:40|4324.8|4316|4325.3|4316.5|4325.3|4316.5|4324.3|4315.5|4
1649682410000|2022-04-11 13:06:50|4324.5|4314.8|4324.5|4315.3|4324.5|4315.3|4324.5|4314|4
1649682420000|2022-04-11 13:07:00|4324|4314.8|4328|4319.3|4328|4319.3|4323.5|4314.3|12
1649682430000|2022-04-11 13:07:10|4325.8|4317|4325.8|4317|4325.8|4317|4325.5|4316.8|3
1649682440000|2022-04-11 13:07:20|4326.3|4317.5|4326.5|4317.8|4326.5|4317.8|4326|4317.3|3
1649682450000|2022-04-11 13:07:30|4326|4317.3|4326|4317.3|4326|4317.3|4326|4317.3|1
1649682460000|2022-04-11 13:07:40|4325.5|4316.8|4323.3|4313|4325.5|4316.8|4323.3|4313|2
1649682470000|2022-04-11 13:07:50|4322.8|4313.5|4321.5|4312.8|4322.8|4313.5|4321.5|4312.8|9
1649682490000|2022-04-11 13:08:10|4321.3|4310.5|4321.8|4313|4321.8|4313|4320.8|4310.5|6
1649682500000|2022-04-11 13:08:20|4320.8|4312|4319|4310.3|4320.8|4312|4319|4310.3|3
1649682510000|2022-04-11 13:08:30|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|1
1649682520000|2022-04-11 13:08:40|4319.5|4310.8|4319.5|4310.8|4319.5|4310.8|4319.5|4310.8|1
1649682540000|2022-04-11 13:09:00|4320|4311.3|4319.5|4310.8|4320|4311.3|4319.5|4310.8|2
1649682560000|2022-04-11 13:09:20|4318.3|4309.5|4320|4311.3|4320|4311.3|4318.3|4309.5|2
1649682570000|2022-04-11 13:09:30|4319.5|4310.8|4319.3|4310.5|4319.5|4310.8|4319|4310.3|3
1649682580000|2022-04-11 13:09:40|4320|4311.3|4320.3|4311.5|4320.3|4311.5|4320|4311.3|2
1649682600000|2022-04-11 13:10:00|4321|4312.3|4320.3|4311.5|4321|4312.3|4320.3|4311.5|3
1649682610000|2022-04-11 13:10:10|4320.5|4311.8|4320.8|4312|4320.8|4312|4319.5|4310.8|7
1649682620000|2022-04-11 13:10:20|4319.5|4310.8|4315.3|4306.5|4320|4311.3|4315|4306.3|10
1649682630000|2022-04-11 13:10:30|4317|4307.3|4317.5|4308.8|4317.5|4308.8|4316|4307.3|6
1649682640000|2022-04-11 13:10:40|4318|4309.3|4317.5|4308.8|4318|4309.3|4317.5|4308.8|3
1649682650000|2022-04-11 13:10:50|4317.8|4309|4318.3|4309.5|4318.3|4309.5|4317.8|4309|2
1649682660000|2022-04-11 13:11:00|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|1
1649682680000|2022-04-11 13:11:20|4319.3|4310.5|4319.8|4311|4319.8|4311|4319.3|4310.5|2
1649682700000|2022-04-11 13:11:40|4320.5|4311.8|4320.8|4312|4321.8|4313|4319.8|4311|6
1649682710000|2022-04-11 13:11:50|4321|4312.3|4321.3|4312.5|4321.3|4312.5|4320.5|4311.8|4
1649682720000|2022-04-11 13:12:00|4321.5|4312.8|4321.3|4312.5|4321.5|4312.8|4321.3|4312.5|2
1649682730000|2022-04-11 13:12:10|4321.5|4312.8|4317.5|4308.8|4321.5|4312.8|4317|4307.5|5
1649682740000|2022-04-11 13:12:20|4318|4307.5|4317|4308.3|4318|4308.3|4316.5|4307.5|4
1649682760000|2022-04-11 13:12:40|4317.3|4308.5|4318|4308.3|4318.5|4309.8|4317.3|4308|5
1649682770000|2022-04-11 13:12:50|4317.5|4308|4317.5|4308|4317.5|4308|4317.5|4308|1
1649682780000|2022-04-11 13:13:00|4317|4308.3|4317.5|4308.8|4318.5|4309.8|4317|4308.3|4
1649682800000|2022-04-11 13:13:20|4316.3|4307.5|4317.5|4308.8|4319.3|4310.5|4316.3|4307.5|6
1649682820000|2022-04-11 13:13:40|4317|4308.3|4316.8|4308|4317|4308.3|4316.8|4308|2
1649682840000|2022-04-11 13:14:00|4315.8|4307|4317.5|4308.8|4317.8|4309|4314.3|4305.5|9
1649682850000|2022-04-11 13:14:10|4318|4309.3|4317.5|4308.8|4318|4309.3|4317.5|4308.8|2
1649682860000|2022-04-11 13:14:20|4318.8|4310|4320.8|4312|4320.8|4312|4318.8|4310|2
1649682870000|2022-04-11 13:14:30|4321.3|4312.5|4321.8|4313|4321.8|4313|4321.3|4312.5|2
1649682880000|2022-04-11 13:14:40|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|1
1649682900000|2022-04-11 13:15:00|4323.3|4314.5|4323.8|4315|4323.8|4315|4323.3|4314.5|2
1649682920000|2022-04-11 13:15:20|4324.5|4315.8|4320.5|4311.8|4325|4316.3|4318.8|4310|7
1649682930000|2022-04-11 13:15:30|4319.3|4310.5|4320.8|4312|4321.5|4312.8|4318.8|4310|19
1649682940000|2022-04-11 13:15:40|4320|4311.3|4319.5|4310.8|4320|4311.3|4319.5|4310.8|2
1649682950000|2022-04-11 13:15:50|4319|4310.3|4320|4311.3|4320|4311.3|4317.8|4309|4
1649682960000|2022-04-11 13:16:00|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|1
1649682980000|2022-04-11 13:16:20|4320.3|4311.5|4320.3|4311.5|4320.3|4311.5|4320.3|4311.5|1
1649683000000|2022-04-11 13:16:40|4320.8|4312|4320.3|4311.5|4320.8|4312|4320.3|4311.5|2
1649683010000|2022-04-11 13:16:50|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|1
1649683020000|2022-04-11 13:17:00|4321.8|4313|4320.8|4312|4321.8|4313|4320.8|4312|2
1649683030000|2022-04-11 13:17:10|4320.3|4311.5|4320.3|4311.5|4320.3|4311.5|4320.3|4311.5|1
1649683040000|2022-04-11 13:17:20|4320|4311.3|4320.5|4311.8|4320.5|4311.8|4320|4311.3|2
1649683050000|2022-04-11 13:17:30|4320.8|4312|4320.3|4311.5|4320.8|4312|4320.3|4311.5|2
1649683060000|2022-04-11 13:17:40|4319|4310.3|4319|4308.3|4320|4311.3|4319|4308.3|4
1649683070000|2022-04-11 13:17:50|4318.5|4307.8|4314.3|4304.3|4318.5|4307.8|4314.3|4304.3|3
1649683080000|2022-04-11 13:18:00|4312.8|4304|4312|4302.8|4313|4304|4311.3|4301.8|5
1649683090000|2022-04-11 13:18:10||4303.3||4303.3||4303.3||4303.3|1
1649683120000|2022-04-11 13:18:40|4312.3|4303.5|4312.3|4303.5|4312.3|4303.5|4312.3|4303.5|1
1649683130000|2022-04-11 13:18:50|4312|4303.3|4312|4303.3|4312|4303.3|4312|4303.3|1
1649683140000|2022-04-11 13:19:00|4311.8|4303|4311.3|4302.5|4311.8|4303|4311.3|4302.5|2
1649683160000|2022-04-11 13:19:20|4311.8|4303|4312|4303.3|4312|4303.3|4311.8|4303|2
1649683170000|2022-04-11 13:19:30|4311.8|4303|4311.8|4303|4311.8|4303|4311.8|4303|1
1649683180000|2022-04-11 13:19:40|4312.8|4304|4312.8|4304|4312.8|4304|4312|4303.3|4
1649683210000|2022-04-11 13:20:10|4312.3|4303.5|4312.3|4303.5|4312.3|4303.5|4312.3|4303.5|1
1649683230000|2022-04-11 13:20:30|4312.5|4303.8|4312.5|4303.8|4312.5|4303.8|4312.5|4303.8|1
1649683240000|2022-04-11 13:20:40|4313|4304.3|4313|4304.3|4313|4304.3|4313|4304.3|1
1649683250000|2022-04-11 13:20:50|4314|4305.3|4315.5|4306.8|4315.5|4306.8|4314|4305.3|4
1649683260000|2022-04-11 13:21:00|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|1
1649683270000|2022-04-11 13:21:10|4316.8|4308|4316.8|4308|4316.8|4308|4316.8|4308|1
1649683280000|2022-04-11 13:21:20|4316.5|4307.8|4314.8|4306|4316.5|4307.8|4314.3|4305.5|4
1649683300000|2022-04-11 13:21:40|4315.3|4306.5|4315.8|4307|4316|4307.3|4315.3|4306.5|4
1649683310000|2022-04-11 13:21:50|4315.3|4306.5|4314.8|4306|4315.3|4306.5|4314.8|4306|2
1649683320000|2022-04-11 13:22:00|4314.5|4305.8|4314.5|4305.8|4314.5|4305.8|4314.5|4305.8|1
1649683330000|2022-04-11 13:22:10|4315|4306.3|4314.5|4305.8|4315|4306.3|4314.5|4305.8|2
1649683340000|2022-04-11 13:22:20|4315.5|4306.8|4315.5|4306.8|4315.5|4306.8|4314.5|4305.8|4
1649683360000|2022-04-11 13:22:40|4315|4306.3|4315|4306.3|4315|4306.3|4315|4306.3|1
1649683370000|2022-04-11 13:22:50|4315.5|4306.8|4316|4307.3|4316|4307.3|4315.5|4306.8|2
1649683400000|2022-04-11 13:23:20|4316.5|4307.8|4315.8|4307|4316.5|4307.8|4315.8|4307|2
1649683410000|2022-04-11 13:23:30|4316.3|4307.5|4312.5|4301.3|4316.5|4307.8|4312.5|4301.3|6
1649683420000|2022-04-11 13:23:40|4312|4301|4309|4300.3|4312|4301|4309|4300.3|4
1649683430000|2022-04-11 13:23:50|4308.5|4299.8|4309|4300.3|4309.5|4300.8|4308.5|4299.8|5
1649683440000|2022-04-11 13:24:00|4308.5|4299.8|4308.3|4299.5|4309.5|4300.8|4308.3|4299.5|4
1649683450000|2022-04-11 13:24:10|4309|4300.3|4307.3|4298.5|4309|4300.3|4307.3|4298.5|7
1649683470000|2022-04-11 13:24:30|4309.3|4298.3|4307.8|4297.8|4309.3|4298.5|4307.8|4297.8|5
1649683480000|2022-04-11 13:24:40|4308|4299.3|4306.3|4297.5|4308|4299.3|4306|4297.3|3
1649683490000|2022-04-11 13:24:50|4306.8|4298|4306.3|4297.5|4307.8|4299|4306.3|4297.5|3
1649683510000|2022-04-11 13:25:10|4306.8|4298|4307|4298.3|4307|4298.3|4306.8|4298|2
1649683520000|2022-04-11 13:25:20|4306.5|4297.8|4305.5|4296.8|4306.5|4297.8|4304.5|4295.8|8
1649683530000|2022-04-11 13:25:30|4306|4297.3|4305.5|4296.8|4306|4297.3|4305.5|4296.8|4
1649683540000|2022-04-11 13:25:40|4306.5|4297.8|4306.3|4297.5|4306.8|4298|4306.3|4297.5|3
1649683560000|2022-04-11 13:26:00|4307.3|4298.5|4306.3|4297.5|4307.3|4298.5|4306.3|4297.5|3
1649683570000|2022-04-11 13:26:10|4305.8|4297|4305.8|4297|4305.8|4297|4305.8|4297|1
1649683590000|2022-04-11 13:26:30|4305.5|4296.8|4305.5|4296.8|4305.5|4296.8|4305.5|4296.8|1
1649683610000|2022-04-11 13:26:50|4305.3|4296.5|4304.8|4296|4305.3|4296.5|4304.8|4296|2
1649683620000|2022-04-11 13:27:00|4304.3|4295.5|4304.3|4295.5|4304.3|4295.5|4304.3|4295.5|1
1649683630000|2022-04-11 13:27:10|4304|4295.3|4304|4295.3|4304|4295.3|4304|4295.3|1
1649683640000|2022-04-11 13:27:20|4304.3|4295.5|4304|4292.3|4304.8|4296|4304|4292.3|6
1649683650000|2022-04-11 13:27:30|4303.5|4291.8|4295.3|4286.5|4303.5|4291.8|4295.3|4286.5|11
1649683660000|2022-04-11 13:27:40|4295|4286.3|4294.5|4282.3|4296.5|4286.5|4293.8|4282.3|20
1649683670000|2022-04-11 13:27:50|4295|4283.5|4296.3|4286.5|4296.3|4286.5|4293.5|4282|14
1649683680000|2022-04-11 13:28:00|4295.5|4285.5|4294.8|4282.8|4295.5|4286.5|4294.3|4282.8|5
1649683690000|2022-04-11 13:28:10|4294.3|4282.5|4292|4282.3|4294.3|4282.8|4292|4281.8|6
1649683700000|2022-04-11 13:28:20|4290.8|4282|4290.8|4280.3|4290.8|4282|4290.8|4280.3|2
1649683710000|2022-04-11 13:28:30|4290.3|4281.3|4290.3|4281.3|4290.3|4281.3|4290.3|4281.3|1
1649683720000|2022-04-11 13:28:40|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649683740000|2022-04-11 13:29:00|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649683750000|2022-04-11 13:29:10|4291|4282.3|4293.8|4282.8|4293.8|4282.8|4291|4282.3|3
1649683770000|2022-04-11 13:29:30|4292|4283.3|4292.5|4283.8|4292.5|4283.8|4292|4283.3|3
1649683780000|2022-04-11 13:29:40|4292.3|4283.5|4292|4283.3|4292.3|4283.5|4292|4283.3|2
1649683800000|2022-04-11 13:30:00|4289.8|4281.5|4289.3|4279|4289.8|4281.5|4289.3|4279|3
1649683810000|2022-04-11 13:30:10|4289|4278.8|4287.8|4279|4289|4279|4287.8|4278.8|2
1649683820000|2022-04-11 13:30:20|4286.8|4278|4286.8|4278|4286.8|4278|4286.8|4278|1
1649683830000|2022-04-11 13:30:30|4289.5|4278.5|4286.8|4275.5|4289.5|4279|4286.8|4275.5|5
1649683840000|2022-04-11 13:30:40|4287.8|4277|4288.3|4277.5|4288.3|4277.5|4287.8|4277|2
1649683850000|2022-04-11 13:30:50|4288.5|4279.8|4289.3|4280.5|4289.3|4280.5|4288.5|4279.8|2
1649683860000|2022-04-11 13:31:00|4290.3|4281.5|4289.8|4281|4290.3|4281.5|4289.3|4280.5|3
1649683870000|2022-04-11 13:31:10|4290.5|4281.8|4291|4282.3|4291|4282.3|4290.5|4281.8|2
1649683900000|2022-04-11 13:31:40|4291.5|4282.8|4292|4283.3|4292|4283.3|4291.5|4282.8|2
1649683920000|2022-04-11 13:32:00|4291|4280.3|4291|4280.3|4291|4280.3|4291|4280.3|1
1649683930000|2022-04-11 13:32:10|4290.8|4280|4288.8|4280|4290.8|4280|4288.8|4280|2
1649683970000|2022-04-11 13:32:50|4289.8|4281|4288.8|4280|4289.8|4281|4288.8|4280|2
1649683990000|2022-04-11 13:33:10|4288.5|4279.8|4286.3|4277.5|4288.5|4279.8|4286.3|4277.5|3
1649684000000|2022-04-11 13:33:20|4285|4276.3|4284.3|4275.5|4285|4276.3|4284.3|4275.5|2
1649684010000|2022-04-11 13:33:30|4284.8|4276|4284.8|4276|4284.8|4276|4284.8|4276|1
1649684020000|2022-04-11 13:33:40|4285.8|4277|4283|4274.3|4286|4277.3|4283|4274.3|4
1649684030000|2022-04-11 13:33:50|4282.8|4274|4282.8|4274|4282.8|4274|4282.8|4274|1
1649684050000|2022-04-11 13:34:10|4281.8|4273|4281.8|4273|4281.8|4273|4281.8|4273|1
1649684070000|2022-04-11 13:34:30|4282.3|4273.5|4285.5|4275.3|4285.5|4276.8|4282.3|4273.5|7
1649684080000|2022-04-11 13:34:40|4284|4274|4282.8|4274|4284|4274|4282.8|4274|2
1649684100000|2022-04-11 13:35:00|4281.8|4273|4281.3|4272.5|4281.8|4273|4281.3|4272.5|2
1649684110000|2022-04-11 13:35:10|4281.8|4273|4281.8|4273|4281.8|4273|4281.8|4273|1
1649684130000|2022-04-11 13:35:30|4282|4273.3|4282|4273.3|4282|4273.3|4282|4273.3|1
1649684140000|2022-04-11 13:35:40|4281.8|4273|4281.3|4272.5|4281.8|4273|4281.3|4272.5|2
1649684160000|2022-04-11 13:36:00|4281|4272.3|4280.8|4272|4281|4272.3|4280.8|4272|2
1649684190000|2022-04-11 13:36:30|4280|4271.3|4278|4269.3|4280|4271.3|4278|4269.3|3
1649684200000|2022-04-11 13:36:40|4277.5|4268.8|4279.5|4270.8|4279.5|4270.8|4277.5|4268.8|5
1649684210000|2022-04-11 13:36:50|4279|4270.3|4279.3|4270.5|4280.5|4271.8|4279|4270.3|6
1649684220000|2022-04-11 13:37:00|4278.8|4270|4278.8|4270|4278.8|4270|4278.8|4270|1
1649684230000|2022-04-11 13:37:10|4279.8|4271|4283.3|4274|4284|4274.3|4279.8|4271|6
1649684240000|2022-04-11 13:37:20|4282.8|4274.5|4283.5|4274.8|4283.5|4274.8|4282.8|4274.5|3
1649684250000|2022-04-11 13:37:30|4283|4274.3|4283|4274.3|4283|4274.3|4283|4274.3|1
1649684260000|2022-04-11 13:37:40|4282.5|4273.8|4280.8|4272|4282.5|4273.8|4280.8|4272|5
1649684270000|2022-04-11 13:37:50|4281|4272.3|4280.8|4272|4281.3|4272.5|4280.3|4271.5|5
1649684280000|2022-04-11 13:38:00|4282.3|4273.5|4281.8|4273|4282.3|4273.5|4281.5|4272.8|4
1649684290000|2022-04-11 13:38:10|4282.8|4274|4283.3|4274.5|4283.3|4274.5|4282.8|4274|2
1649684300000|2022-04-11 13:38:20|4283.5|4274.8|4282.5|4273.8|4283.5|4274.8|4282.5|4273.8|2
1649684310000|2022-04-11 13:38:30|4281.8|4273|4280.8|4272|4281.8|4273|4280.8|4272|4
1649684320000|2022-04-11 13:38:40|4280.3|4271.5|4280|4271.3|4280.3|4271.5|4280|4271.3|2
1649684330000|2022-04-11 13:38:50|4279.5|4270.8|4279.5|4270.8|4279.5|4270.8|4279.5|4270.8|1
1649684350000|2022-04-11 13:39:10|4278.8|4270|4279|4270.3|4279.5|4270.8|4278.5|4269.8|4
1649684360000|2022-04-11 13:39:20|4279.5|4270.8|4279.3|4270.5|4280.8|4272|4278.8|4270|5
1649684370000|2022-04-11 13:39:30|4278.8|4270|4278.8|4270|4278.8|4270|4278.8|4270|1
1649684380000|2022-04-11 13:39:40|4279.3|4270.5|4278.5|4269.8|4279.3|4270.5|4278|4269.3|4
1649684390000|2022-04-11 13:39:50|4278|4269.3|4278.8|4270|4278.8|4270|4278|4269.3|3
1649684400000|2022-04-11 13:40:00|4279|4270.3|4278.8|4270|4279.3|4270.5|4278|4269.3|13
1649684410000|2022-04-11 13:40:10|4280.8|4269.8|4280.3|4270.5|4280.8|4270.5|4280.3|4269.8|3
1649684420000|2022-04-11 13:40:20|4280|4270.3|4278.3|4269.5|4280|4270.3|4278.3|4269.5|4
1649684430000|2022-04-11 13:40:30|4277.8|4269|4278|4269.3|4278.8|4270|4277.3|4268.5|4
1649684440000|2022-04-11 13:40:40|4278.5|4269.8|4279|4270.3|4279|4270.3|4278.5|4269.8|2
1649684450000|2022-04-11 13:40:50|4278.8|4270|4277|4268.3|4278.8|4270|4277|4268.3|4
1649684460000|2022-04-11 13:41:00|4276.5|4267.8|4276.5|4267.8|4276.5|4267.8|4276.5|4267.8|1
1649684470000|2022-04-11 13:41:10|4276.8|4268|4276.8|4268|4276.8|4268|4276.8|4268|1
1649684480000|2022-04-11 13:41:20|4276.3|4267.5|4273.5|4264.8|4276.3|4267.5|4273.5|4264.8|10
1649684500000|2022-04-11 13:41:40|4274.5|4265.8|4275|4266.3|4275|4266.3|4274.5|4265.8|2
1649684510000|2022-04-11 13:41:50|4275.5|4266.8|4275.8|4267|4275.8|4267|4275.5|4266.8|2
1649684540000|2022-04-11 13:42:20|4276.5|4267.8|4277|4268.3|4277.3|4268.5|4276.5|4267.8|3
1649684560000|2022-04-11 13:42:40|4277.5|4268.8|4276.8|4268|4277.5|4268.8|4276.8|4268|2
1649684580000|2022-04-11 13:43:00|4276.3|4267.5|4274.5|4265.8|4276.3|4267.5|4274.5|4265.8|4
1649684600000|2022-04-11 13:43:20|4275.8|4267|4274.5|4265.8|4275.8|4267|4274.5|4265.8|2
1649684640000|2022-04-11 13:44:00|4276.3|4266.3|4276.3|4266.3|4276.3|4266.3|4276.3|4266.3|2
1649684660000|2022-04-11 13:44:20|4275||4275||4275||4275||1
1649684680000|2022-04-11 13:44:40|4277.3|4267.5|4277.3|4267.5|4277.3|4267.5|4277.3|4267.5|2
1649684690000|2022-04-11 13:44:50|4276.8|4268|4276.8|4268|4276.8|4268|4276.8|4268|1
1649684700000|2022-04-11 13:45:00|4276.5|4267.8|4276.5|4267.8|4276.5|4267.8|4276.5|4267.8|1
1649684710000|2022-04-11 13:45:10|4276.8|4268|4274.3|4265.5|4276.8|4268|4274.3|4265.5|4
1649684720000|2022-04-11 13:45:20|4274|4265.3|4274|4265.3|4274|4265.3|4274|4265.3|1
1649684740000|2022-04-11 13:45:40|4273.3|4264.5|4273.3|4264.5|4273.3|4264.5|4273.3|4264.5|1
1649684750000|2022-04-11 13:45:50|4273|4264.3|4273|4264.3|4273|4264.3|4273|4264.3|1
1649684760000|2022-04-11 13:46:00|4272.5|4263.8|4272.5|4263.8|4272.5|4263.8|4272.5|4263.8|1
1649684770000|2022-04-11 13:46:10|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|1
1649684790000|2022-04-11 13:46:30|4271.8|4263|4271.5|4262.8|4271.8|4263|4271|4262.3|4
1649684800000|2022-04-11 13:46:40|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|1
1649684810000|2022-04-11 13:46:50|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|1
1649684820000|2022-04-11 13:47:00|4271.3|4262.5|4268.3|4259.5|4271.3|4262.5|4268.3|4259.5|5
1649684830000|2022-04-11 13:47:10|4267.8|4259|4267.8|4259|4267.8|4259|4267.8|4259|1
1649684850000|2022-04-11 13:47:30|4268|4256|4267.3|4258|4268|4258|4267.3|4256|5
1649684860000|2022-04-11 13:47:40|4267|4258.3|4265.3|4255.8|4267|4258.3|4264.5|4255.8|5
1649684870000|2022-04-11 13:47:50||4256.5||4256.5||4256.5||4256.5|1
1649684880000|2022-04-11 13:48:00|4267.5|4258.5|4269.3|4259|4269.5|4259|4267.5|4258.5|4
1649684890000|2022-04-11 13:48:10|4269|4259.5|4269.3|4260.5|4269.3|4260.5|4269|4259.5|5
1649684900000|2022-04-11 13:48:20|4269|4260.3|4269.5|4260.8|4270|4261.3|4269|4260.3|5
1649684910000|2022-04-11 13:48:30|4270.3|4261.5|4273.3|4262.8|4273.3|4263|4270.3|4261.5|8
1649684920000|2022-04-11 13:48:40|4272.3|4261.3|4270.3|4261|4272.3|4261.3|4270.3|4259.8|5
1649684930000|2022-04-11 13:48:50|4269.5|4261.5|4269.5|4260.8|4270.5|4261.8|4269.5|4260.8|4
1649684950000|2022-04-11 13:49:10|4270|4261.3|4271.8|4263|4271.8|4263|4270|4261.3|4
1649684960000|2022-04-11 13:49:20|4271.3|4262.5|4271.3|4262.5|4271.8|4263|4271.3|4262.5|5
1649684980000|2022-04-11 13:49:40|4271.8|4263|4274.5|4264|4274.5|4264|4271.8|4263|3
1649684990000|2022-04-11 13:49:50||4265.8||4265.8||4265.8||4265.8|1
1649685000000|2022-04-11 13:50:00|4274.3|4265.5|4275.3|4266.5|4275.3|4266.5|4274.3|4265.5|4
1649685010000|2022-04-11 13:50:10|4275.8|4267|4275.8|4267|4275.8|4267|4275.8|4267|1
1649685050000|2022-04-11 13:50:50|4276|4267.3|4277|4268.3|4280.3|4271.5|4276|4267.3|6
1649685070000|2022-04-11 13:51:10|4277.5|4268.8|4277|4268.3|4277.5|4268.8|4277|4268.3|2
1649685080000|2022-04-11 13:51:20|4276.5|4267.8|4273.5|4264.8|4276.5|4267.8|4273.5|4264.8|3
1649685090000|2022-04-11 13:51:30|4273|4264.3|4272.3|4263.5|4273|4264.3|4272.3|4263.5|3
1649685100000|2022-04-11 13:51:40|4272.5|4263.8|4274.8|4264.8|4274.8|4264.8|4272.5|4263.8|4
1649685110000|2022-04-11 13:51:50|4274.5|4265.8|4274.5|4265.8|4274.5|4265.8|4274.5|4265.8|1
1649685120000|2022-04-11 13:52:00|4273.5|4264.8|4272.3|4263|4273.5|4264.8|4271.8|4261.8|6
1649685140000|2022-04-11 13:52:20||4263.5||4263.5||4263.5||4263.5|1
1649685160000|2022-04-11 13:52:40|4272.8|4264|4272.3|4263.5|4272.8|4264|4272.3|4263.5|2
1649685190000|2022-04-11 13:53:10|4272|4263.3|4271.5|4262.8|4272|4263.3|4271.5|4262.8|2
1649685200000|2022-04-11 13:53:20|4271|4262.3|4271|4262.3|4271|4262.3|4271|4262.3|1
1649685210000|2022-04-11 13:53:30|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|1
1649685220000|2022-04-11 13:53:40|4271.8|4263|4272|4263.3|4272|4263.3|4271.8|4263|2
1649685230000|2022-04-11 13:53:50|4272.8|4264|4272.3|4263.5|4272.8|4264|4272.3|4263.5|2
1649685240000|2022-04-11 13:54:00|4272|4263.3|4272|4263.3|4272|4263.3|4272|4263.3|1
1649685250000|2022-04-11 13:54:10|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|1
1649685260000|2022-04-11 13:54:20|4272.8|4264|4275|4266.3|4275.3|4266.5|4272|4263.3|9
1649685270000|2022-04-11 13:54:30|4275.5|4266.8|4275|4266.3|4275.5|4266.8|4274.3|4265.5|4
1649685280000|2022-04-11 13:54:40|4274|4265.3|4274|4265.3|4274|4265.3|4274|4265.3|1
1649685290000|2022-04-11 13:54:50|4274.3|4265.5|4274.3|4265.5|4274.3|4265.5|4274.3|4265.5|1
1649685300000|2022-04-11 13:55:00|4274.8|4266|4275.3|4266.5|4275.3|4266.5|4274.8|4266|2
1649685310000|2022-04-11 13:55:10|4275|4266.3|4273.8|4265|4275|4266.3|4273.5|4264.8|3
1649685320000|2022-04-11 13:55:20|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|1
1649685330000|2022-04-11 13:55:30|4275|4266.3|4273.8|4265|4275|4266.3|4273.8|4265|3
1649685340000|2022-04-11 13:55:40|4273.5|4264.8|4271.8|4263|4273.5|4264.8|4271.5|4262.8|3
1649685350000|2022-04-11 13:55:50|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|1
1649685360000|2022-04-11 13:56:00|4271.3|4262.5|4270.3|4261.5|4271.3|4262.5|4270.3|4261.5|4
1649685370000|2022-04-11 13:56:10|4269.8|4261|4269.5|4260.8|4269.8|4261|4269.5|4260.8|2
1649685380000|2022-04-11 13:56:20|4269.8|4261|4269.8|4261|4269.8|4261|4269.8|4261|1
1649685400000|2022-04-11 13:56:40|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|1
1649685410000|2022-04-11 13:56:50|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|1
1649685430000|2022-04-11 13:57:10|4270.3|4261.5|4270|4261.3|4270.3|4261.5|4270|4261.3|2
1649685440000|2022-04-11 13:57:20|4269.3|4260.5|4269.3|4260.5|4269.3|4260.5|4269.3|4260.5|1
1649685460000|2022-04-11 13:57:40|4269.8|4261|4272|4263.3|4272|4263.3|4269.8|4261|4
1649685470000|2022-04-11 13:57:50|4272.5|4263.8|4272.3|4263.5|4272.5|4263.8|4272.3|4263.5|2
1649685480000|2022-04-11 13:58:00|4272.5|4263.8|4272.5|4263.8|4273|4264.3|4272.5|4263.8|3
1649685490000|2022-04-11 13:58:10|4273|4264.3|4273|4264.3|4273|4264.3|4273|4264.3|1
1649685500000|2022-04-11 13:58:20|4272.5|4263.8|4272.3|4263.5|4272.5|4263.8|4272.3|4263.5|2
1649685520000|2022-04-11 13:58:40|4272|4263.3|4274|4265.3|4274.3|4265.3|4271.8|4263|6
1649685530000|2022-04-11 13:58:50|4273.3|4264.5|4276.3|4267.5|4276.8|4268|4273.3|4264.5|9
1649685540000|2022-04-11 13:59:00|4276.8|4268|4278|4269.3|4278.8|4270|4276.8|4268|5
1649685570000|2022-04-11 13:59:30|4278.5|4269.8|4279.5|4270.8|4279.5|4270.8|4278.5|4269.8|3
1649685580000|2022-04-11 13:59:40|4279.8|4271|4280.8|4272|4280.8|4272|4279.8|4271|3
1649685590000|2022-04-11 13:59:50|4281.3|4272.5|4281.8|4273|4281.8|4273|4281.3|4272.5|2
1649685600000|2022-04-11 14:00:00|4282.8|4274|4283.3|4274.5|4283.8|4275|4282.5|4273.8|11
1649685610000|2022-04-11 14:00:10|4283.8|4275|4283|4274.3|4283.8|4275|4283|4274.3|5
1649685620000|2022-04-11 14:00:20|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|1
1649685630000|2022-04-11 14:00:30|4283.8|4275|4284.3|4275.5|4284.8|4276|4283.8|4275|6
1649685640000|2022-04-11 14:00:40|4284|4275.3|4284|4275.3|4285|4276.3|4284|4275.3|4
1649685650000|2022-04-11 14:00:50|4284.3|4275.5|4284|4275.3|4284.3|4275.5|4284|4275.3|2
1649685660000|2022-04-11 14:01:00|4283.5|4274.8|4282.8|4274|4283.5|4274.8|4282.8|4274|2
1649685670000|2022-04-11 14:01:10|4282.5|4273.8|4279.8|4271|4282.5|4273.8|4279.8|4270.8|6
1649685680000|2022-04-11 14:01:20|4279.5|4270.8|4279|4270.3|4279.5|4270.8|4279|4270.3|3
1649685690000|2022-04-11 14:01:30|4278.8|4270|4278.8|4270|4278.8|4270|4278.8|4270|1
1649685700000|2022-04-11 14:01:40|4278.5|4269.8|4277|4268.3|4278.5|4269.8|4277|4268.3|5
1649685710000|2022-04-11 14:01:50|4276.8|4268|4277.3|4268.5|4277.3|4268.5|4276.8|4268|3
1649685720000|2022-04-11 14:02:00|4277.5|4268.8|4278|4269.3|4278|4269.3|4277.5|4268.8|3
1649685730000|2022-04-11 14:02:10|4278.5|4269.8|4278.8|4270|4278.8|4270|4278.5|4269.8|2
1649685750000|2022-04-11 14:02:30|4279|4270.3|4279|4270.3|4279|4270.3|4279|4270.3|1
1649685770000|2022-04-11 14:02:50|4278.8|4270|4278.5|4269.8|4279|4270.3|4278.5|4269.8|5
1649685790000|2022-04-11 14:03:10|4279|4270.3|4279|4270.3|4279.8|4271|4279|4270.3|3
1649685800000|2022-04-11 14:03:20|4278.5|4269.8|4279.3|4270.5|4279.3|4270.5|4278|4269.3|4
1649685830000|2022-04-11 14:03:50|4278.8|4270|4278.8|4270|4278.8|4270|4278.8|4270|1
1649685840000|2022-04-11 14:04:00|4278.5|4269.8|4275.8|4267|4278.5|4269.8|4275.8|4267|2
1649685850000|2022-04-11 14:04:10|4276|4267.3|4276.5|4267.8|4276.5|4267.8|4276|4267.3|2
1649685860000|2022-04-11 14:04:20|4276.3|4267.5|4277.3|4268.5|4278|4269.3|4275.5|4266.8|7
1649685880000|2022-04-11 14:04:40|4277|4268.3|4277|4268.3|4277|4268.3|4277|4268.3|1
1649685890000|2022-04-11 14:04:50|4276.5|4267.8|4276.5|4267.8|4276.5|4267.8|4276.5|4267.8|1
1649685900000|2022-04-11 14:05:00|4277|4268.3|4277.3|4268.5|4277.3|4268.5|4277|4268.3|2
1649685930000|2022-04-11 14:05:30|4277|4268.3|4276|4267.3|4277|4268.3|4276|4267.3|3
1649685940000|2022-04-11 14:05:40|4275.5|4266.8|4276|4267.3|4276|4267.3|4275.3|4266.5|3
1649685950000|2022-04-11 14:05:50|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|1
1649685960000|2022-04-11 14:06:00|4276|4267.3|4276|4267.3|4276|4267.3|4276|4267.3|1
1649685990000|2022-04-11 14:06:30|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|1
1649686000000|2022-04-11 14:06:40|4276.8|4268|4277.3|4268.5|4277.3|4268.5|4276.8|4268|2
1649686010000|2022-04-11 14:06:50|4276.8|4268|4276.8|4268|4276.8|4268|4276.8|4268|1
1649686020000|2022-04-11 14:07:00|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|1
1649686030000|2022-04-11 14:07:10|4277.8|4269|4278.5|4269.8|4278.5|4269.8|4277.8|4269|2
1649686040000|2022-04-11 14:07:20|4278.3|4269.5|4277.5|4268.8|4278.3|4269.5|4277.3|4268.5|4
1649686050000|2022-04-11 14:07:30|4277.3|4268.5|4277.8|4269|4278.3|4269.5|4277.3|4268.5|4
1649686060000|2022-04-11 14:07:40|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|1
1649686070000|2022-04-11 14:07:50|4277.8|4269|4277.8|4269|4277.8|4269|4277.8|4269|1
1649686080000|2022-04-11 14:08:00|4278.3|4269.5|4278.5|4269.8|4279|4270.3|4278.3|4269.5|4
1649686100000|2022-04-11 14:08:20|4278.8|4270|4278.8|4270|4278.8|4270|4278.8|4270|1
1649686110000|2022-04-11 14:08:30|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|1
1649686120000|2022-04-11 14:08:40|4278.3|4269.5|4278.8|4270|4278.8|4270|4278.3|4269.5|2
1649686130000|2022-04-11 14:08:50|4279|4270.3|4279|4270.3|4279|4270.3|4279|4270.3|1
1649686140000|2022-04-11 14:09:00|4279.5|4270.8|4283.3|4274.5|4283.3|4274.5|4279.5|4270.8|8
1649686150000|2022-04-11 14:09:10|4282.8|4274|4282.8|4274|4283|4274.3|4282.3|4273.5|9
1649686160000|2022-04-11 14:09:20|4283|4274.3|4284|4275.3|4284|4275.3|4283|4274.3|7
1649686170000|2022-04-11 14:09:30|4283.5|4274.8|4284.8|4276|4284.8|4276|4283.5|4274.8|12
1649686180000|2022-04-11 14:09:40|4285.3|4275|4286|4276.3|4286|4276.3|4284.8|4275|5
1649686190000|2022-04-11 14:09:50|4285.5|4276.8|4284.8|4276|4285.5|4276.8|4284.8|4276|4
1649686200000|2022-04-11 14:10:00|4283.8|4275|4281.8|4273|4283.8|4275|4281.5|4272.8|12
1649686210000|2022-04-11 14:10:10|4282.3|4273.5|4281.8|4273|4282.3|4273.5|4281.3|4272.5|4
1649686220000|2022-04-11 14:10:20|4282|4273.3|4281.3|4272.5|4282|4273.3|4281.3|4272.5|2
1649686230000|2022-04-11 14:10:30|4281|4272.3|4280.5|4271.8|4281|4272.3|4280.5|4271.8|2
1649686280000|2022-04-11 14:11:20|4281|4272.3|4281|4272.3|4281|4272.3|4281|4272.3|1
1649686290000|2022-04-11 14:11:30|4281.3|4272.5|4281.3|4272.5|4281.3|4272.5|4281.3|4272.5|1
1649686300000|2022-04-11 14:11:40|4281.8|4273|4281.8|4273|4281.8|4273|4281.8|4273|1
1649686310000|2022-04-11 14:11:50|4280.8|4272|4280.8|4272|4280.8|4272|4279.8|4271|5
1649686330000|2022-04-11 14:12:10|4280.5|4271.8|4279.3|4270.5|4280.5|4271.8|4279.3|4270.5|2
1649686340000|2022-04-11 14:12:20|4279|4270.3|4278.8|4270|4279|4270.3|4278.3|4269.5|4
1649686350000|2022-04-11 14:12:30|4279.5|4270.8|4280.5|4271.8|4280.5|4271.8|4279.5|4270.8|7
1649686360000|2022-04-11 14:12:40|4279.8|4271|4278.5|4269.8|4279.8|4271|4278.5|4269.8|5
1649686370000|2022-04-11 14:12:50|4278.3|4269.5|4276.8|4268|4278.3|4269.5|4276.5|4267.8|4
1649686380000|2022-04-11 14:13:00|4276.3|4267.5|4276|4267.3|4276.3|4267.5|4276|4267.3|2
1649686390000|2022-04-11 14:13:10|4276.5|4267.8|4276|4267.3|4276.5|4267.8|4276|4267.3|2
1649686400000|2022-04-11 14:13:20|4277|4268.3|4277.3|4268.5|4277.3|4268.5|4276.3|4267.5|4
1649686410000|2022-04-11 14:13:30|4277|4268.3|4277.3|4268.5|4278.5|4268.5|4277|4268|3
1649686430000|2022-04-11 14:13:50|4277.8|4269|4280|4270.8|4280|4270.8|4277.8|4269|3
1649686440000|2022-04-11 14:14:00|4279.3|4270.5|4277.8|4268.5|4279.3|4270.5|4277.5|4268|5
1649686450000|2022-04-11 14:14:10|4279.5|4269.8|4278.3|4269.5|4279.5|4269.8|4278.3|4269.5|4
1649686470000|2022-04-11 14:14:30|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|1
1649686490000|2022-04-11 14:14:50|4279.5|4270.8|4278.5|4269.8|4279.5|4270.8|4278.5|4269.8|2
1649686510000|2022-04-11 14:15:10|4278.3|4269.5|4278.8|4270|4279.3|4270.5|4276.8|4268|9
1649686520000|2022-04-11 14:15:20|4279.5|4270.8|4279|4270.3|4279.5|4270.8|4278.8|4270|3
1649686530000|2022-04-11 14:15:30|4278.8|4270|4278.5|4269.8|4278.8|4270|4278.5|4269.8|2
1649686540000|2022-04-11 14:15:40|4278|4269.3|4278.3|4269.5|4278.8|4270|4277.5|4268.8|6
1649686550000|2022-04-11 14:15:50|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|4278.3|4269.5|3
1649686560000|2022-04-11 14:16:00|4278.8|4270|4278.3|4269.5|4278.8|4270|4278.3|4269.5|2
1649686570000|2022-04-11 14:16:10|4278|4269.3|4279.3|4270|4280.5|4270|4278|4269.3|4
1649686580000|2022-04-11 14:16:20|4279.5|4270.3|4281.5|4272.3|4281.5|4272.3|4279.5|4270.3|2
1649686590000|2022-04-11 14:16:30|4282|4272.8|4282.3|4273.5|4283.8|4275|4282|4272.8|5
1649686600000|2022-04-11 14:16:40|4282|4273.3|4282|4273.3|4282|4273.3|4282|4273.3|1
1649686640000|2022-04-11 14:17:20|4281.8|4273|4282|4273.3|4282|4273.3|4281.8|4273|2
1649686660000|2022-04-11 14:17:40|4282.3|4273.5|4282.3|4273.5|4282.3|4273.5|4282.3|4273.5|1
1649686690000|2022-04-11 14:18:10|4282.8|4274|4282.5|4273.8|4282.8|4274|4282.5|4273.8|2
1649686720000|2022-04-11 14:18:40|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|4282.5|4273.8|4
1649686740000|2022-04-11 14:19:00|4283|4274.3|4278.5|4269.8|4283|4274.3|4278.3|4269.5|8
1649686750000|2022-04-11 14:19:10|4278.8|4270|4278.3|4269.5|4279|4270|4277.8|4268.3|6
1649686770000|2022-04-11 14:19:30|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|1
1649686780000|2022-04-11 14:19:40|4277.3|4268.5|4276.8|4268|4277.3|4268.5|4276.8|4268|2
1649686790000|2022-04-11 14:19:50|4276.5|4267.8|4276.8|4268|4276.8|4268|4276.5|4267.8|2
1649686800000|2022-04-11 14:20:00|4276.3|4267.5|4276.5|4267.8|4276.5|4267.8|4276|4265.8|6
1649686810000|2022-04-11 14:20:10|4277.8|4269|4277.5|4268.8|4277.8|4269|4277.5|4268.8|2
1649686820000|2022-04-11 14:20:20|4277.3|4268.5|4277.5|4268.8|4277.5|4268.8|4277.3|4268.5|2
1649686840000|2022-04-11 14:20:40|4277.3|4268.5|4277|4268.3|4277.3|4268.5|4276.5|4267.8|3
1649686850000|2022-04-11 14:20:50|4276.5|4267.8|4274.8|4266|4276.5|4267.8|4274.8|4266|3
1649686860000|2022-04-11 14:21:00|4275.3|4266.5|4276|4267.3|4276|4267.3|4275.3|4266.5|3
1649686870000|2022-04-11 14:21:10|4275.8|4267|4275|4266.3|4275.8|4267|4275|4266.3|3
1649686930000|2022-04-11 14:22:10|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|1
1649686940000|2022-04-11 14:22:20|4275.3|4266.5|4275.3|4266.5|4275.3|4266.5|4275.3|4266.5|1
1649687000000|2022-04-11 14:23:20|4275|4266.3|4274.8|4266|4275|4266.3|4274.8|4266|2
1649687020000|2022-04-11 14:23:40|4275.3|4266.5|4275|4266.3|4276|4267.3|4275|4266.3|3
1649687030000|2022-04-11 14:23:50|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|1
1649687040000|2022-04-11 14:24:00|4276|4267.3|4276|4267.3|4276|4267.3|4276|4267.3|1
1649687050000|2022-04-11 14:24:10|4274.3|4265.5|4275.3|4266.5|4275.3|4266.5|4274.3|4265.5|3
1649687060000|2022-04-11 14:24:20|4275.5|4266.8|4275.3|4266.5|4275.5|4266.8|4275.3|4266.5|2
1649687070000|2022-04-11 14:24:30|4275.5|4266.8|4275.3|4266.5|4275.5|4266.8|4275.3|4266.5|2
1649687080000|2022-04-11 14:24:40|4276|4267.3|4276|4267.3|4276|4267.3|4276|4267.3|1
1649687110000|2022-04-11 14:25:10|4276.5|4267.8|4277.3|4268.5|4277.3|4268.5|4276.5|4267.8|3
1649687120000|2022-04-11 14:25:20|4277.8|4269|4278.5|4269.8|4278.5|4269.8|4277.8|4269|2
1649687220000|2022-04-11 14:27:00|4278.8|4270|4278.8|4270|4278.8|4270|4278.8|4270|1
1649687240000|2022-04-11 14:27:20|4277.8|4269|4276.5|4267.8|4278.3|4269.5|4276|4267.3|7
1649687260000|2022-04-11 14:27:40|4277|4268.3|4277|4268.3|4277|4268.3|4277|4268.3|1
1649687280000|2022-04-11 14:28:00|4277.5|4268.8|4276.3|4267.5|4277.5|4268.8|4276.3|4267.5|5
1649687290000|2022-04-11 14:28:10|4275.8|4267|4274|4265.3|4275.8|4267|4274|4265.3|3
1649687300000|2022-04-11 14:28:20|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|1
1649687320000|2022-04-11 14:28:40|4274|4265.3|4273.5|4264.8|4274|4265.3|4273.5|4264.8|2
1649687340000|2022-04-11 14:29:00|4273.3|4264.5|4272|4263.3|4273.3|4264.5|4271.8|4263|4
1649687350000|2022-04-11 14:29:10|4271.8|4263|4271.5|4262.8|4271.8|4263|4271.5|4262.8|2
1649687370000|2022-04-11 14:29:30|4271.8|4263|4271.8|4263|4271.8|4263|4271.8|4263|1
1649687390000|2022-04-11 14:29:50|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|1
1649687400000|2022-04-11 14:30:00|4272|4263.3|4271.8|4263|4272|4263.3|4271.8|4263|2
1649687410000|2022-04-11 14:30:10|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|1
1649687420000|2022-04-11 14:30:20|4271.8|4263|4271.8|4263|4271.8|4263|4271.8|4263|1
1649687430000|2022-04-11 14:30:30|4272|4263.3|4272|4263.3|4272|4263.3|4272|4263.3|1
1649687440000|2022-04-11 14:30:40|4273.3|4264.5|4273.8|4265|4273.8|4265|4271.8|4263|5
1649687450000|2022-04-11 14:30:50|4274.5|4265.8|4274|4265.3|4274.5|4265.8|4274|4265.3|3
1649687480000|2022-04-11 14:31:20|4273.8|4265|4273.8|4265|4273.8|4265|4273.8|4265|1
1649687490000|2022-04-11 14:31:30|4274|4265.3|4274.5|4265.8|4274.5|4265.8|4274|4265.3|3
1649687500000|2022-04-11 14:31:40|4274.8|4266|4276.8|4268|4276.8|4268|4274.8|4266|5
1649687510000|2022-04-11 14:31:50|4277.5|4268.8|4277.8|4269|4277.8|4269|4277.5|4268.8|2
1649687520000|2022-04-11 14:32:00|4278.8|4270|4278.8|4270|4279|4270.3|4278.8|4270|3
1649687530000|2022-04-11 14:32:10|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|1
1649687540000|2022-04-11 14:32:20|4277|4268.3|4276.3|4267.5|4277|4268.3|4276|4267.3|4
1649687600000|2022-04-11 14:33:20|4276.5|4267.8|4276.5|4267.8|4276.5|4267.8|4276.5|4267.8|1
1649687620000|2022-04-11 14:33:40|4276|4267.3|4276|4267.3|4276|4267.3|4276|4267.3|1
1649687650000|2022-04-11 14:34:10|4276.5|4267.8|4276.5|4267.8|4276.5|4267.8|4276.5|4267.8|1
1649687670000|2022-04-11 14:34:30|4276|4267.3|4273.8|4265|4276|4267.3|4273.8|4265|8
1649687680000|2022-04-11 14:34:40|4274|4265.3|4273.3|4264.5|4274|4265.3|4273.3|4264.5|3
1649687700000|2022-04-11 14:35:00|4272.8|4264|4271.5|4262.8|4272.8|4264|4271.3|4262.5|4
1649687710000|2022-04-11 14:35:10|4272|4263.3|4272.8|4264|4272.8|4264|4272|4263.3|3
1649687720000|2022-04-11 14:35:20|4272.5|4263.8|4272.5|4263.8|4272.5|4263.8|4272.5|4263.8|1
1649687730000|2022-04-11 14:35:30|4272.8|4264|4272.8|4264|4272.8|4264|4272.8|4264|1
1649687740000|2022-04-11 14:35:40|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|1
1649687750000|2022-04-11 14:35:50|4274.8|4266|4276.8|4268|4276.8|4268|4274.8|4266|3
1649687770000|2022-04-11 14:36:10|4277.8|4269|4276.8|4268|4278|4269.3|4276.8|4268|5
1649687780000|2022-04-11 14:36:20|4276.3|4267.5|4275|4266.3|4276.3|4267.5|4275|4266.3|3
1649687800000|2022-04-11 14:36:40|4274.8|4266|4274.8|4266|4274.8|4266|4274.8|4266|1
1649687810000|2022-04-11 14:36:50|4276|4267.3|4275.3|4266.5|4276|4267.3|4274.5|4265.8|4
1649687820000|2022-04-11 14:37:00|4274.5|4265.8|4276|4267.3|4276|4267.3|4274.5|4265.8|3
1649687830000|2022-04-11 14:37:10|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|1
1649687860000|2022-04-11 14:37:40|4275.3|4266.5|4275.3|4266.5|4275.3|4266.5|4275.3|4266.5|1
1649687870000|2022-04-11 14:37:50|4274.5|4265.8|4274.3|4265.5|4274.5|4265.8|4274.3|4265.5|2
1649687900000|2022-04-11 14:38:20|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|1
1649687910000|2022-04-11 14:38:30|4273|4264.3|4273|4264.3|4273|4264.3|4273|4264.3|1
1649687930000|2022-04-11 14:38:50|4272.3|4263.5|4271.8|4263|4272.3|4263.5|4271.8|4263|3
1649687940000|2022-04-11 14:39:00|4271.3|4262.5|4269.5|4260.8|4271.3|4262.5|4269.5|4260.8|2
1649687950000|2022-04-11 14:39:10|4268.3|4259.5|4269.5|4260.8|4269.5|4260.8|4268.3|4259.5|2
1649687970000|2022-04-11 14:39:30|4270|4261.3|4270|4261.3|4270|4261.3|4270|4261.3|1
1649687980000|2022-04-11 14:39:40|4269.8|4261|4269.8|4261|4269.8|4261|4269.8|4261|1
1649688000000|2022-04-11 14:40:00|4269.3|4260.5|4267.8|4259|4269.3|4260.5|4267.8|4259|3
1649688010000|2022-04-11 14:40:10|4267.5|4258.8|4269.3|4260.5|4269.3|4260.5|4267.5|4258.8|2
1649688020000|2022-04-11 14:40:20|4269|4260.3|4268.8|4260|4269|4260.3|4268.8|4260|2
1649688030000|2022-04-11 14:40:30|4269.3|4260.5|4270.5|4261.8|4270.5|4261.8|4269.3|4260.5|2
1649688050000|2022-04-11 14:40:50|4271.3|4262.5|4270.8|4262|4271.3|4262.5|4270.8|4262|2
1649688060000|2022-04-11 14:41:00|4270.3|4261.5|4270.5|4261.8|4270.5|4261.8|4270.3|4261.5|2
1649688070000|2022-04-11 14:41:10|4271|4262.3|4270.5|4261.8|4271|4262.3|4270.5|4261.8|2
1649688080000|2022-04-11 14:41:20|4271.8|4263|4271.8|4263|4272|4263.3|4271.8|4263|3
1649688090000|2022-04-11 14:41:30|4272.5|4263.8|4272.5|4263.8|4272.5|4263.8|4272.5|4263.8|1
1649688100000|2022-04-11 14:41:40|4273|4264.3|4274.3|4265.5|4274.3|4265.5|4273|4264.3|2
1649688120000|2022-04-11 14:42:00|4274.5|4265.8|4274.5|4265.8|4275|4266.3|4274.5|4265.8|3
1649688130000|2022-04-11 14:42:10|4274|4265.3|4274|4265.3|4274|4265.3|4274|4265.3|1
1649688140000|2022-04-11 14:42:20|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|1
1649688150000|2022-04-11 14:42:30|4275|4266.3|4274.3|4265.5|4275.3|4266.5|4274.3|4265.5|3
1649688160000|2022-04-11 14:42:40|4275|4266.3|4274.5|4265.8|4275|4266.3|4274.5|4265.8|2
1649688170000|2022-04-11 14:42:50|4274|4265.3|4274.5|4265.8|4274.5|4265.8|4274|4265.3|2
1649688190000|2022-04-11 14:43:10|4274|4265.3|4274|4265.3|4274|4265.3|4274|4265.3|1
1649688200000|2022-04-11 14:43:20|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|1
1649688210000|2022-04-11 14:43:30|4274.3|4265.5|4274|4265.3|4274.3|4265.5|4274|4265.3|2
1649688220000|2022-04-11 14:43:40|4274.8|4266|4274.8|4266|4275|4266.3|4274.3|4265.5|5
1649688250000|2022-04-11 14:44:10|4274.3|4265.5|4274.5|4265.8|4274.5|4265.8|4274.3|4265.5|2
1649688280000|2022-04-11 14:44:40|4275|4266.3|4275|4266.3|4275|4266.3|4275|4266.3|1
1649688290000|2022-04-11 14:44:50|4275.3|4266.5|4275.3|4266.5|4275.3|4266.5|4275.3|4266.5|1
1649688350000|2022-04-11 14:45:50|4275.5|4266.8|4278.8|4270|4278.8|4270|4275.5|4266.8|4
1649688360000|2022-04-11 14:46:00|4279.5|4270.8|4281|4272.3|4281.3|4272.3|4279.5|4270.8|4
1649688370000|2022-04-11 14:46:10|4281.3|4272.5|4282.5|4273.8|4284.5|4275.8|4280.8|4272|8
1649688380000|2022-04-11 14:46:20|4283.3|4274.5|4281|4272.3|4283.3|4274.5|4281|4272.3|4
1649688390000|2022-04-11 14:46:30|4280.5|4271.8|4280|4271.3|4280.5|4271.8|4280|4271.3|2
1649688410000|2022-04-11 14:46:50|4280.3|4271.5|4280.3|4271.5|4280.3|4271.5|4280.3|4271.5|1
1649688430000|2022-04-11 14:47:10|4280|4271.3|4283.5|4274.8|4283.5|4274.8|4280|4271.3|5
1649688440000|2022-04-11 14:47:20|4283.8|4275|4283.8|4275|4283.8|4275|4283.8|4275|1
1649688450000|2022-04-11 14:47:30|4284.3|4275.5|4285.5|4276.8|4286.8|4277.5|4283.8|4275|8
1649688460000|2022-04-11 14:47:40|4285.3|4276.5|4283.8|4275|4285.3|4276.5|4283.8|4275|5
1649688480000|2022-04-11 14:48:00|4282.8|4274|4283|4274.3|4283|4274.3|4282.8|4274|2
1649688500000|2022-04-11 14:48:20|4282|4273.3|4282.5|4273.8|4282.5|4273.8|4282|4273.3|2
1649688520000|2022-04-11 14:48:40|4283.3|4274.5|4284.8|4276|4285.3|4276.5|4283.3|4274.5|3
1649688540000|2022-04-11 14:49:00|4286.3|4277.3|4285.5|4276.8|4286.3|4277.5|4285.5|4276.8|5
1649688570000|2022-04-11 14:49:30|4285.3|4276.5|4284.5|4275.8|4285.3|4276.5|4284.5|4275.8|3
1649688580000|2022-04-11 14:49:40|4285.3|4276.5|4284.3|4275.5|4285.3|4276.5|4284.3|4275.5|3
1649688590000|2022-04-11 14:49:50|4286|4276|4285|4276|4286|4276|4285|4275.8|4
1649688600000|2022-04-11 14:50:00|4284.8|4276.3|4285.5|4276.8|4285.5|4276.8|4284.8|4276|4
1649688610000|2022-04-11 14:50:10|4287.3|4278.5|4286.5|4277.8|4287.3|4278.5|4286.5|4277.8|2
1649688620000|2022-04-11 14:50:20|4287.3|4278.5|4289|4280.3|4289|4280.3|4287.3|4278.5|5
1649688630000|2022-04-11 14:50:30|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649688640000|2022-04-11 14:50:40|4289.8|4281|4291.8|4283|4291.8|4283|4289.5|4280.8|5
1649688650000|2022-04-11 14:50:50|4291.3|4282.5|4288.8|4280|4291.3|4282.5|4288|4278.8|6
1649688660000|2022-04-11 14:51:00|4287.8|4279|4287.8|4279|4289|4280.3|4287.8|4279|11
1649688670000|2022-04-11 14:51:10|4288.5|4279.8|4286.3|4277.5|4288.5|4279.8|4285.5|4276.8|6
1649688680000|2022-04-11 14:51:20|4285.5|4276.8|4285.8|4277|4285.8|4277|4285.5|4276.8|2
1649688690000|2022-04-11 14:51:30|4286|4277.3|4286.8|4278|4287.3|4278.5|4286|4277.3|7
1649688700000|2022-04-11 14:51:40|4287.5|4278.8|4287.5|4278.8|4288.5|4279.8|4287.5|4278.8|4
1649688710000|2022-04-11 14:51:50|4288|4279.3|4287.8|4279|4288|4279.3|4287.3|4278.5|3
1649688720000|2022-04-11 14:52:00|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|1
1649688740000|2022-04-11 14:52:20|4287.5|4278.8|4288.5|4279.8|4288.5|4279.8|4287.3|4278.5|4
1649688750000|2022-04-11 14:52:30|4289|4280.3|4288.8|4280|4289|4280.3|4288.5|4279.8|3
1649688760000|2022-04-11 14:52:40|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|1
1649688770000|2022-04-11 14:52:50|4288.5|4279.8|4291.5|4282.8|4291.5|4282.8|4288.5|4279.8|7
1649688780000|2022-04-11 14:53:00|4292|4283.3|4292.5|4283.8|4292.5|4283.8|4292|4283.3|3
1649688790000|2022-04-11 14:53:10|4293|4284.3|4292.5|4283.8|4293|4284.3|4291.3|4282.5|6
1649688810000|2022-04-11 14:53:30|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|1
1649688820000|2022-04-11 14:53:40|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649688840000|2022-04-11 14:54:00|4293|4284.3|4293.8|4285|4293.8|4285|4293|4284.3|2
1649688850000|2022-04-11 14:54:10|4294.3|4285.5|4295.5|4286.8|4296.3|4287.5|4294.3|4285.5|6
1649688860000|2022-04-11 14:54:20|4295.8|4287|4296|4287.3|4296|4287.3|4295.5|4286.8|4
1649688870000|2022-04-11 14:54:30|4295.8|4287|4293.8|4285|4295.8|4287|4293.8|4285|4
1649688880000|2022-04-11 14:54:40|4293.3|4284.5|4292.8|4284|4293.3|4284.5|4292.8|4284|2
1649688890000|2022-04-11 14:54:50|4293.3|4284.5|4294.3|4285.5|4294.3|4285.5|4293.3|4284.5|3
1649688900000|2022-04-11 14:55:00|4294.8|4286|4295.8|4287|4295.8|4287|4294.8|4286|3
1649688910000|2022-04-11 14:55:10|4296.3|4287.5|4296.5|4287.8|4296.8|4288|4295.8|4287|8
1649688920000|2022-04-11 14:55:20|4296.3|4287.5|4300.8|4292|4301|4292|4296.3|4287.5|14
1649688930000|2022-04-11 14:55:30|4300.5|4291.8|4299|4290.3|4300.5|4291.8|4297.8|4289|8
1649688940000|2022-04-11 14:55:40|4298.8|4290|4301.3|4292.5|4301.3|4292.5|4298.8|4290|9
1649688950000|2022-04-11 14:55:50|4301.5|4292.8|4301.5|4292.8|4303|4294.3|4301.3|4292.5|10
1649688960000|2022-04-11 14:56:00|4302|4293.3|4304|4295.3|4305.3|4296.5|4301.5|4292.8|11
1649688970000|2022-04-11 14:56:10|4305.8|4297|4302.8|4294|4309.5|4300.8|4302.8|4294|20
1649688980000|2022-04-11 14:56:20|4302.3|4293.5|4295.5|4286.8|4302.3|4293.5|4295.5|4286.3|11
1649688990000|2022-04-11 14:56:30|4295|4286.3|4290|4280.3|4295.5|4286.8|4290|4279.8|9
1649689000000|2022-04-11 14:56:40|4289.8|4281|4292.8|4284|4292.8|4284|4289.8|4281|9
1649689010000|2022-04-11 14:56:50|4293.3|4284.5|4293.3|4284.5|4293.3|4284.5|4293.3|4284.5|1
1649689020000|2022-04-11 14:57:00|4292.8|4284|4291.8|4283|4292.8|4284|4291.8|4283|2
1649689030000|2022-04-11 14:57:10|4292.3|4283.5|4291.5|4282.8|4292.3|4283.5|4291.5|4282.8|7
1649689040000|2022-04-11 14:57:20|4291.3|4282.5|4285.3|4276.5|4291.3|4282.5|4284.8|4276|11
1649689050000|2022-04-11 14:57:30|4284.8|4276|4286.8|4277.3|4287.5|4277.3|4284.3|4275.5|5
1649689060000|2022-04-11 14:57:40|4286.3|4277.5|4287|4278.3|4287|4278.3|4286.3|4277.5|3
1649689070000|2022-04-11 14:57:50|4287.5|4278.8|4287.3|4278.5|4288.3|4279.5|4287.3|4278.5|8
1649689080000|2022-04-11 14:58:00|4288.3|4279.5|4288.8|4280|4288.8|4280|4286|4277.3|16
1649689090000|2022-04-11 14:58:10|4289.3|4280.5|4291.8|4283|4291.8|4283|4289.3|4280.5|9
1649689100000|2022-04-11 14:58:20|4292.3|4283.5|4294.5|4285.8|4294.5|4285.8|4291.5|4282.8|13
1649689110000|2022-04-11 14:58:30|4294.3|4285.5|4295.5|4286.8|4295.5|4286.8|4294|4285.3|12
1649689120000|2022-04-11 14:58:40|4294.8|4286|4294.8|4286|4295|4286.3|4294|4285.3|10
1649689130000|2022-04-11 14:58:50|4295.5|4286.8|4300|4291.3|4301.3|4291.8|4295.5|4286.8|16
1649689140000|2022-04-11 14:59:00|4299.3|4290.5|4294.5|4285.8|4299.3|4290.5|4293.5|4284.8|10
1649689150000|2022-04-11 14:59:10|4294.3|4285.5|4294|4285.3|4294.5|4285.8|4294|4285.3|3
1649689160000|2022-04-11 14:59:20|4293.8|4285|4294.5|4285.8|4295.5|4286.3|4293.8|4284.8|8
1649689170000|2022-04-11 14:59:30|4295|4286.3|4296.3|4285.5|4296.3|4286.3|4294.3|4285.5|3
1649689180000|2022-04-11 14:59:40|4295.8|4286|4295.3|4286.5|4295.8|4286.5|4294.8|4286|5
1649689190000|2022-04-11 14:59:50|4294.8|4286|4294.8|4286|4294.8|4286|4293.3|4284.5|7
1649689200000|2022-04-11 15:00:00|4294|4285.3|4294.5|4285.8|4294.5|4285.8|4294|4285.3|2
1649689210000|2022-04-11 15:00:10|4294|4285.3|4294|4285.3|4294|4285.3|4294|4285.3|1
1649689220000|2022-04-11 15:00:20|4294.5|4285.8|4296.8|4286.3|4296.8|4286.3|4294.5|4285.8|3
1649689240000|2022-04-11 15:00:40|4297|4286.5|4299|4288.5|4299|4288.5|4297|4286.5|3
1649689250000|2022-04-11 15:00:50|4298.5|4288.8|4297.8|4289|4298.5|4289.5|4297.8|4288.8|4
1649689260000|2022-04-11 15:01:00|4297.3|4288.5|4296.3|4287.5|4297.3|4288.5|4296.3|4287.5|3
1649689270000|2022-04-11 15:01:10|4295.8|4287|4292.8|4284|4295.8|4287|4292.8|4284|6
1649689290000|2022-04-11 15:01:30|4292.5|4281.3|4292.5|4282.5|4292.5|4282.5|4292.5|4281.3|2
1649689310000|2022-04-11 15:01:50|4292|4283.3|4291.3|4282.5|4292|4283.3|4291.3|4282.5|3
1649689330000|2022-04-11 15:02:10|4292.8|4284|4294|4285.3|4294.8|4286|4292.8|4284|5
1649689340000|2022-04-11 15:02:20|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|1
1649689350000|2022-04-11 15:02:30|4291|4283|4290.8|4281.3|4291|4283|4290.8|4280.8|3
1649689360000|2022-04-11 15:02:40|4291|4282.3|4291|4282.3|4291|4282.3|4291|4282.3|1
1649689380000|2022-04-11 15:03:00|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649689410000|2022-04-11 15:03:30|4293.3|4282.5|4293.5|4283|4293.5|4283|4293.3|4282.5|2
1649689420000|2022-04-11 15:03:40||4284.8||4284.8||4284.8||4284.8|1
1649689430000|2022-04-11 15:03:50|4292.8|4284|4293|4284.3|4293.3|4284.5|4292.8|4284|4
1649689450000|2022-04-11 15:04:10|4292.8|4282.3|4292|4282.5|4292.8|4282.5|4292|4282.3|3
1649689460000|2022-04-11 15:04:20||4283.3||4283.3||4283.3||4283.3|1
1649689620000|2022-04-11 15:07:00|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|1
1649689640000|2022-04-11 15:07:20|4293|4284.3|4294.3|4285.5|4294.3|4285.5|4293|4284.3|3
1649689650000|2022-04-11 15:07:30|4293|4284.3|4292.8|4284|4293|4284.3|4292.8|4284|2
1649689660000|2022-04-11 15:07:40|4292.5|4283.8|4292.3|4283.5|4292.5|4283.8|4292.3|4283.5|2
1649689670000|2022-04-11 15:07:50|4293.3|4284.5|4293.5|4284.8|4293.5|4284.8|4293.3|4284.5|2
1649689680000|2022-04-11 15:08:00|4292.5|4283.8|4292.8|4284|4292.8|4284|4292.5|4283.8|2
1649689690000|2022-04-11 15:08:10|4293.3|4284.5|4292.3|4283.5|4293.3|4284.5|4292.3|4283.5|2
1649689710000|2022-04-11 15:08:30|4291.5|4282.8|4291.8|4283|4292|4283.3|4291.5|4282.8|3
1649689720000|2022-04-11 15:08:40|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649689730000|2022-04-11 15:08:50|4293|4284.3|4293|4284.3|4293|4284.3|4293|4284.3|1
1649689780000|2022-04-11 15:09:40|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|1
1649689790000|2022-04-11 15:09:50|4294.3|4285.5|4293.5|4284.8|4294.3|4285.5|4293.5|4284.8|2
1649689840000|2022-04-11 15:10:40|4292.3|4283|4292.3|4281.8|4292.3|4283|4292.3|4281.8|2
1649689850000|2022-04-11 15:10:50|4292|4281.5|4292|4281.5|4292|4281.5|4292|4281.5|1
1649689860000|2022-04-11 15:11:00|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649689870000|2022-04-11 15:11:10|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649689890000|2022-04-11 15:11:30|4289.3|4280.5|4288|4279.3|4289.3|4280.5|4288|4279.3|3
1649689900000|2022-04-11 15:11:40|4288.5|4279.8|4288.5|4279.8|4288.5|4279.8|4288.5|4279.8|1
1649689910000|2022-04-11 15:11:50|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|1
1649689920000|2022-04-11 15:12:00|4290.3|4281.5|4290|4280.3|4291.5|4282.8|4290|4280.3|4
1649689930000|2022-04-11 15:12:10|4289.5|4280.8|4290.5|4281.5|4290.5|4281.5|4289.5|4280.8|4
1649689940000|2022-04-11 15:12:20|4290.3||4290.3||4290.3||4290.3||1
1649689950000|2022-04-11 15:12:30|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649689960000|2022-04-11 15:12:40|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649689990000|2022-04-11 15:13:10|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649690030000|2022-04-11 15:13:50|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649690080000|2022-04-11 15:14:40|4290.3|4281.5|4290.5|4281.8|4290.5|4281.8|4290.3|4281.5|2
1649690100000|2022-04-11 15:15:00|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649690110000|2022-04-11 15:15:10|4289.5|4280.8|4287|4278.3|4289.5|4280.8|4287|4278.3|6
1649690120000|2022-04-11 15:15:20|4286.5|4277.8|4285.8|4277|4286.5|4277.8|4285.8|4277|2
1649690130000|2022-04-11 15:15:30|4285.5|4276.8|4286.3|4277.5|4286.3|4277.5|4285.5|4276.8|3
1649690140000|2022-04-11 15:15:40|4286.8|4278|4288.5|4279.8|4288.5|4279.8|4286.8|4278|3
1649690180000|2022-04-11 15:16:20|4289.8|4281|4288.3|4279.5|4289.8|4281|4288.3|4279.5|2
1649690210000|2022-04-11 15:16:50|4288|4279.3|4288|4279.3|4288|4279.3|4288|4279.3|1
1649690250000|2022-04-11 15:17:30|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|1
1649690260000|2022-04-11 15:17:40|4287.8|4279|4288.8|4280|4288.8|4280|4287.8|4279|3
1649690270000|2022-04-11 15:17:50|4289.5|4280.8|4288.8|4280|4289.5|4280.8|4288.8|4280|2
1649690280000|2022-04-11 15:18:00|4289|4280.3|4289.8|4281|4289.8|4281|4289|4280.3|2
1649690290000|2022-04-11 15:18:10|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649690300000|2022-04-11 15:18:20|4289|4280.3|4290.3|4281.5|4290.3|4281.5|4289|4280.3|2
1649690320000|2022-04-11 15:18:40|4289.8|4281|4289|4280.3|4289.8|4281|4289|4280.3|2
1649690330000|2022-04-11 15:18:50|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649690350000|2022-04-11 15:19:10|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649690360000|2022-04-11 15:19:20|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649690370000|2022-04-11 15:19:30|4291|4282.3|4291|4282.3|4291|4282.3|4291|4282.3|1
1649690400000|2022-04-11 15:20:00|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649690500000|2022-04-11 15:21:40|4291|4282.3|4289.8|4281|4291.3|4282.5|4289.8|4281|4
1649690510000|2022-04-11 15:21:50|4289.3|4280.5|4289|4280.3|4289.3|4280.5|4289|4280.3|2
1649690570000|2022-04-11 15:22:50|4288.5|4279.8|4288.5|4279.8|4288.5|4279.8|4288.5|4279.8|1
1649690580000|2022-04-11 15:23:00|4289|4280.3|4290|4281|4290|4281|4289|4280.3|2
1649690590000|2022-04-11 15:23:10|4290.8|4281.8|4290|4281.3|4290.8|4281.8|4290|4281.3|2
1649690610000|2022-04-11 15:23:30|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649690630000|2022-04-11 15:23:50|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649690640000|2022-04-11 15:24:00|4290.3|4281.5|4291.5|4282.8|4291.5|4282.8|4290.3|4281.5|3
1649690650000|2022-04-11 15:24:10|4291.3|4282.5|4291.5|4282.8|4291.5|4282.8|4291.3|4282.5|2
1649690670000|2022-04-11 15:24:30|4291|4282.3|4291|4282.3|4291|4282.3|4290.5|4281.8|3
1649690720000|2022-04-11 15:25:20|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649690730000|2022-04-11 15:25:30|4291.8|4283|4291.8|4283|4291.8|4283|4291.8|4283|1
1649690740000|2022-04-11 15:25:40|4291.5|4282.8|4290.5|4281.8|4291.5|4282.8|4290.5|4281.8|2
1649690760000|2022-04-11 15:26:00|4291|4282.3|4291|4282.3|4291|4282.3|4291|4282.3|1
1649690800000|2022-04-11 15:26:40|4291.8|4283|4292.3|4283.5|4292.3|4283.5|4291.8|4283|2
1649690830000|2022-04-11 15:27:10|4291.8|4283|4291.8|4283|4291.8|4283|4291.8|4283|1
1649690850000|2022-04-11 15:27:30|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|1
1649690900000|2022-04-11 15:28:20|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649690920000|2022-04-11 15:28:40|4292.8|4284|4292|4283.3|4292.8|4284|4292|4283.3|4
1649690930000|2022-04-11 15:28:50|4291.8|4283|4291.8|4283|4291.8|4283|4291.8|4283|1
1649690980000|2022-04-11 15:29:40|4290.5|4281.8|4290.3|4281.5|4290.5|4281.8|4290.3|4281.5|2
1649690990000|2022-04-11 15:29:50|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649691010000|2022-04-11 15:30:10|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649691060000|2022-04-11 15:31:00|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649691090000|2022-04-11 15:31:30|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649691110000|2022-04-11 15:31:50|4290.8|4282|4290.8|4282|4290.8|4282|4290.8|4282|1
1649691120000|2022-04-11 15:32:00|4291|4282.3|4291.5|4282.8|4291.5|4282.8|4291|4282.3|2
1649691130000|2022-04-11 15:32:10|4291.8|4283|4291.8|4283|4291.8|4283|4291.8|4283|1
1649691140000|2022-04-11 15:32:20|4292|4283.3|4292|4283.3|4292|4283.3|4292|4283.3|1
1649691180000|2022-04-11 15:33:00|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649691310000|2022-04-11 15:35:10|4293|4284.3|4292.5|4283.8|4293|4284.3|4292.5|4283.8|2
1649691410000|2022-04-11 15:36:50|4291.8|4283|4290.8|4282|4291.8|4283|4290.8|4282|2
1649691430000|2022-04-11 15:37:10|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649691440000|2022-04-11 15:37:20|4291|4282.3|4291|4282.3|4291|4282.3|4291|4282.3|1
1649691460000|2022-04-11 15:37:40|4290.8|4282|4290.8|4282|4290.8|4282|4290.8|4282|1
1649691510000|2022-04-11 15:38:30|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649691520000|2022-04-11 15:38:40|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649691530000|2022-04-11 15:38:50|4289.3|4280.5|4289.5|4280.8|4289.5|4280.8|4289|4280.3|3
1649691540000|2022-04-11 15:39:00|4289|4280.3|4289|4280.3|4289|4280.3|4289|4280.3|1
1649691550000|2022-04-11 15:39:10|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649691570000|2022-04-11 15:39:30|4288.5|4279.8|4288.5|4279.8|4288.5|4279.8|4288.5|4279.8|1
1649691610000|2022-04-11 15:40:10|4288|4279.3|4288|4279.3|4288|4279.3|4288|4279.3|1
1649691630000|2022-04-11 15:40:30|4288.5|4279.8|4289.5|4279|4291|4282.3|4288.5|4279|4
1649691650000|2022-04-11 15:40:50|4287.8||4287.8||4287.8||4287.8||1
1649691670000|2022-04-11 15:41:10|4286.5|4277.8|4284.8|4276|4286.5|4277.8|4284.8|4276|2
1649691680000|2022-04-11 15:41:20|4284.3|4275.5|4284|4275.3|4284.3|4275.5|4284|4275.3|2
1649691690000|2022-04-11 15:41:30|4283|4274.3|4283|4274.3|4283|4274.3|4282.8|4274|3
1649691760000|2022-04-11 15:42:40|4281.5|4272.3|4281.5|4271|4281.5|4272.3|4281.5|4271|2
1649691770000|2022-04-11 15:42:50|4281.8|4271.3|4281.8|4271.3|4281.8|4271.3|4281.8|4271.3|1
1649691780000|2022-04-11 15:43:00||4273||4273||4273||4273|1
1649691790000|2022-04-11 15:43:10|4282|4273.3|4282|4273.3|4282|4273.3|4282|4273.3|1
1649691800000|2022-04-11 15:43:20|4282.3|4273.5|4282.3|4273.5|4282.3|4273.5|4282.3|4273.5|1
1649691810000|2022-04-11 15:43:30|4282.5|4273.8|4285.8|4277|4285.8|4277|4282.5|4273.8|5
1649691820000|2022-04-11 15:43:40|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|1
1649691840000|2022-04-11 15:44:00|4285.8|4277|4285|4276.3|4285.8|4277|4285|4276.3|2
1649691850000|2022-04-11 15:44:10|4285.8|4277|4287|4276.5|4287|4277.8|4285.8|4276.3|6
1649691860000|2022-04-11 15:44:20|4286.8|4276|4286.8|4276|4286.8|4276|4286.8|4276|1
1649691870000|2022-04-11 15:44:30|4284.8||4284.8||4284.8||4284.8||1
1649691890000|2022-04-11 15:44:50|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|1
1649691950000|2022-04-11 15:45:50|4284.3|4275.5|4284.3|4275.5|4284.3|4275.5|4284.3|4275.5|1
1649691960000|2022-04-11 15:46:00|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|1
1649691970000|2022-04-11 15:46:10|4284|4275.3|4284|4275.3|4284|4275.3|4284|4275.3|1
1649691990000|2022-04-11 15:46:30|4284.3|4275.5|4284.8|4276|4284.8|4276|4284.3|4275.5|3
1649692000000|2022-04-11 15:46:40|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|1
1649692010000|2022-04-11 15:46:50|4285.3|4276.5|4285.5|4276.8|4285.5|4276.8|4285.3|4276.5|2
1649692020000|2022-04-11 15:47:00|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|1
1649692040000|2022-04-11 15:47:20|4286|4277.3|4286|4277.3|4286|4277.3|4286|4277.3|1
1649692050000|2022-04-11 15:47:30|4285.5|4276.8|4285.5|4276.8|4285.5|4276.8|4285.5|4276.8|1
1649692090000|2022-04-11 15:48:10|4286|4277.3|4286|4277.3|4286|4277.3|4286|4277.3|1
1649692150000|2022-04-11 15:49:10|4287.3|4278.5|4287.8|4279|4287.8|4279|4286.5|4277.8|3
1649692160000|2022-04-11 15:49:20|4290.5||4290.5||4290.5||4290.5||1
1649692170000|2022-04-11 15:49:30|4291.8|4280.3|4291.5|4282.8|4291.8|4282.8|4291.5|4280.3|3
1649692320000|2022-04-11 15:52:00|4293.3||4293.3||4293.3||4293.3||1
1649692330000|2022-04-11 15:52:10|4293.5||4293.5||4293.5||4293.5||1
1649692340000|2022-04-11 15:52:20||4284.8||4284.8||4284.8||4284.8|1
1649692410000|2022-04-11 15:53:30||4282.8||4282.8||4282.8||4282.8|1
1649692430000|2022-04-11 15:53:50|4291.5||4291.5||4291.5||4291.5||1
1649692480000|2022-04-11 15:54:40|4292.5|4283.8|4291.5|4282.8|4292.8|4284|4291.5|4282.8|4
1649692540000|2022-04-11 15:55:40|4291.8|4283|4291.8|4283|4291.8|4283|4291.8|4283|1
1649692710000|2022-04-11 15:58:30|4291.3|4282.5|4288.3|4279.3|4291.3|4282.5|4288.3|4276.8|4
1649692720000|2022-04-11 15:58:40|4288.8|4279.5|4288.8|4280|4288.8|4280|4288.8|4279.5|2
1649692730000|2022-04-11 15:58:50|4289|4280.3|4289|4280.3|4289|4280.3|4289|4280.3|1
1649692740000|2022-04-11 15:59:00|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|1
1649692750000|2022-04-11 15:59:10|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649692760000|2022-04-11 15:59:20|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649692790000|2022-04-11 15:59:50|4290.8|4282|4290.8|4282|4290.8|4282|4290.8|4282|1
1649692850000|2022-04-11 16:00:50|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649692900000|2022-04-11 16:01:40|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649692960000|2022-04-11 16:02:40|4289|4280.3|4289|4280.3|4289|4280.3|4289|4280.3|1
1649692980000|2022-04-11 16:03:00|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649693050000|2022-04-11 16:04:10|4288.5|4279.8|4284.8|4276|4288.5|4279.8|4284.8|4276|2
1649693100000|2022-04-11 16:05:00|4285|4276.3|4284.8|4276|4285|4276.3|4284.8|4276|2
1649693340000|2022-04-11 16:09:00|4285|4276.3|4285|4276.3|4285|4276.3|4285|4276.3|1
1649693350000|2022-04-11 16:09:10|4285.5|4276.8|4286|4277.3|4286|4277.3|4285.5|4276.8|3
1649693360000|2022-04-11 16:09:20|4286.5|4277.8|4287|4278.3|4287|4278.3|4286.5|4277.8|2
1649693370000|2022-04-11 16:09:30|4287.5|4278.8|4288.5|4279.8|4288.5|4279.8|4287.5|4278.8|3
1649693430000|2022-04-11 16:10:30|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|1
1649693550000|2022-04-11 16:12:30|4287.3|4278.5|4288.5|4279.8|4288.5|4279.8|4287.3|4278.5|2
1649693600000|2022-04-11 16:13:20|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|1
1649693610000|2022-04-11 16:13:30|4288.8|4280|4289.3|4280.5|4289.3|4280.5|4288.8|4280|2
1649693620000|2022-04-11 16:13:40|4289.5|4280.8|4288.8|4280|4289.5|4280.8|4288.8|4280|2
1649693880000|2022-04-11 16:18:00|4288.3|4278|4288.3|4278.5|4288.3|4278.5|4288.3|4278|2
1649693900000|2022-04-11 16:18:20|4287|4278.3|4287|4278.3|4287|4278.3|4287|4278.3|1
1649693950000|2022-04-11 16:19:10|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|1
1649694070000|2022-04-11 16:21:10|4287.8|4279|4287.8|4279|4287.8|4279|4287.8|4279|1
1649694080000|2022-04-11 16:21:20|4288|4279.3|4288|4279.3|4288|4279.3|4288|4279.3|1
1649694120000|2022-04-11 16:22:00|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|1
1649694270000|2022-04-11 16:24:30|4289|4280.3|4289.5|4280.8|4289.5|4280.8|4289|4280.3|2
1649694290000|2022-04-11 16:24:50|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649694310000|2022-04-11 16:25:10|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649694380000|2022-04-11 16:26:20|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649694390000|2022-04-11 16:26:30|4290.8|4282|4290.8|4282|4290.8|4282|4290.8|4282|1
1649694420000|2022-04-11 16:27:00|4291|4282.3|4291|4282.3|4291|4282.3|4291|4282.3|1
1649694460000|2022-04-11 16:27:40|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649694470000|2022-04-11 16:27:50|4290.3|4281.5|4290|4281.3|4290.3|4281.5|4290|4281.3|2
1649694480000|2022-04-11 16:28:00|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649694490000|2022-04-11 16:28:10|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649694580000|2022-04-11 16:29:40|4290|4281.3|4290.3|4281.5|4290.3|4281.5|4290|4281.3|2
1649694630000|2022-04-11 16:30:30|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649694640000|2022-04-11 16:30:40|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649694690000|2022-04-11 16:31:30|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|1
1649694720000|2022-04-11 16:32:00|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649694920000|2022-04-11 16:35:20|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649694940000|2022-04-11 16:35:40|4289.8|4281|4291|4282.3|4291|4282.3|4289.8|4281|2
1649694990000|2022-04-11 16:36:30|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|1
1649695040000|2022-04-11 16:37:20|4291|4282.3|4291|4282.3|4291|4282.3|4291|4282.3|1
1649695220000|2022-04-11 16:40:20|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649695230000|2022-04-11 16:40:30|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4289.8|4281|3
1649695260000|2022-04-11 16:41:00|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649695310000|2022-04-11 16:41:50|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649695320000|2022-04-11 16:42:00|4289.8|4281|4290.3|4281.5|4290.3|4281.5|4289.8|4281|2
1649695330000|2022-04-11 16:42:10|4289.8|4281|4290.3|4281.5|4290.3|4281.5|4289.8|4281|2
1649695380000|2022-04-11 16:43:00|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649695390000|2022-04-11 16:43:10|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649695500000|2022-04-11 16:45:00|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649695510000|2022-04-11 16:45:10|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649695520000|2022-04-11 16:45:20|4289.3|4280.5|4289.3|4279|4289.3|4280.5|4289.3|4279|2
1649695530000|2022-04-11 16:45:30|4289||4289||4289||4289||1
1649695540000|2022-04-11 16:45:40|4288.8|4279.5|4288.8|4280|4288.8|4280|4288.3|4279.5|3
1649695570000|2022-04-11 16:46:10|4289.3|4280.5|4289.5|4280.8|4289.5|4280.8|4289.3|4280.5|2
1649695580000|2022-04-11 16:46:20|4289|4280.3|4289.3|4280.5|4289.3|4280.5|4289|4280.3|2
1649695620000|2022-04-11 16:47:00|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649695630000|2022-04-11 16:47:10|4288.5|4279.8|4288.8|4280|4288.8|4280|4288.5|4279.8|2
1649695650000|2022-04-11 16:47:30|4289.3|4280.5|4289.8|4281|4289.8|4281|4289.3|4280.5|2
1649695670000|2022-04-11 16:47:50|4288.5|4279.8|4289.8|4281|4289.8|4281|4288.5|4279.8|2
1649695680000|2022-04-11 16:48:00|4289.3|4280.5|4289|4280.3|4289.3|4280.5|4289|4280.3|2
1649695690000|2022-04-11 16:48:10|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649695700000|2022-04-11 16:48:20|4289.3|4280.5|4290|4281.3|4290|4281.3|4289.3|4280.5|3
1649695740000|2022-04-11 16:49:00|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649695750000|2022-04-11 16:49:10|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|4288.8|4280|3
1649695760000|2022-04-11 16:49:20|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649695770000|2022-04-11 16:49:30|4288.3|4279.5|4288.5|4279.8|4288.5|4279.8|4288.3|4279.5|2
1649695780000|2022-04-11 16:49:40|4288.8|4280|4288.5|4279.8|4288.8|4280|4288.5|4279.8|2
1649695790000|2022-04-11 16:49:50|4288|4279.3|4286.5|4277.8|4288|4279.3|4286.3|4277.5|5
1649695800000|2022-04-11 16:50:00|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|1
1649695820000|2022-04-11 16:50:20|4286.8|4278|4287|4278.3|4287|4278.3|4286.8|4278|2
1649695830000|2022-04-11 16:50:30|4286.8|4278|4286.5|4277.8|4286.8|4278|4286.5|4277.8|2
1649695840000|2022-04-11 16:50:40|4286|4277.3|4286|4277.3|4286|4277.3|4286|4277.3|1
1649695850000|2022-04-11 16:50:50|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|1
1649695860000|2022-04-11 16:51:00|4287|4278.3|4287.8|4279|4287.8|4279|4287|4278.3|3
1649695880000|2022-04-11 16:51:20|4288|4279.3|4288|4279.3|4288|4279.3|4288|4279.3|1
1649695900000|2022-04-11 16:51:40|4287.8|4279|4286.5|4277.8|4287.8|4279|4285.8|4277|5
1649695920000|2022-04-11 16:52:00|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|4285.5|4276.8|4
1649695930000|2022-04-11 16:52:10|4285.8|4277|4284.3|4275.5|4285.8|4277|4284.3|4275.5|3
1649695950000|2022-04-11 16:52:30|4284|4275.3|4285|4275.5|4285.5|4276.3|4284|4274.5|5
1649695970000|2022-04-11 16:52:50|4284|4276.3|4284|4275.3|4284|4276.3|4284|4275.3|2
1649695980000|2022-04-11 16:53:00|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|1
1649695990000|2022-04-11 16:53:10|4283|4274.3|4282.8|4274|4283|4274.3|4282.8|4274|2
1649696000000|2022-04-11 16:53:20|4282.5|4273.8|4283.8|4273.3|4283.8|4275|4281.8|4273|6
1649696010000|2022-04-11 16:53:30|4284|4273.5|4284.3|4273.8|4284.3|4273.8|4284|4273.5|2
1649696020000|2022-04-11 16:53:40|4284|4275.5|4284|4275.3|4284|4275.5|4284|4275.3|2
1649696030000|2022-04-11 16:53:50|4283.8|4275|4283.8|4275|4283.8|4275|4283.8|4275|1
1649696040000|2022-04-11 16:54:00|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|1
1649696050000|2022-04-11 16:54:10|4283.5|4274.8|4281.8|4273|4284|4275.3|4281.8|4273|5
1649696060000|2022-04-11 16:54:20|4280.8|4272|4281.8|4273|4282|4273.3|4280.8|4272|3
1649696070000|2022-04-11 16:54:30|4281.3|4272.5|4281.8|4273|4281.8|4273|4280.8|4272|4
1649696080000|2022-04-11 16:54:40|4283.3|4273.3|4284.8|4274.3|4284.8|4274.3|4283.3|4273.3|5
1649696090000|2022-04-11 16:54:50||4276||4276||4276||4276|1
1649696100000|2022-04-11 16:55:00|4284.5|4275.8|4286|4273|4286|4275.8|4284.3|4273|3
1649696110000|2022-04-11 16:55:10|4285.5|4272.5|4285.5|4272.5|4285.5|4272.5|4285.5|4272.5|1
1649696120000|2022-04-11 16:55:20|4285.3|4272|4286.3|4271.5|4286.3|4273|4284.8|4271.5|4
1649696130000|2022-04-11 16:55:30|4285.5|4271|4286.3|4270.8|4286.3|4271|4285.5|4270.3|3
1649696140000|2022-04-11 16:55:40|4285.5|4271.3|4284.3|4271|4285.5|4271.3|4284.3|4271|3
1649696190000|2022-04-11 16:56:30|4284.8|4271.5|4284.8|4271.5|4284.8|4271.5|4284.8|4271.5|1
1649696220000|2022-04-11 16:57:00|4286.5||4286.5||4286.5||4286.5||1
1649696230000|2022-04-11 16:57:10|4286.3|4273.3|4286.3|4273.3|4286.3|4273.3|4286.3|4273.3|1
1649696260000|2022-04-11 16:57:40|4286|4272.8|4286|4272.8|4286|4272.8|4286|4272.8|1
1649696280000|2022-04-11 16:58:00|4285.5|4272.3|4285.5|4272.3|4285.5|4272.3|4285.5|4272.3|1
1649696310000|2022-04-11 16:58:30|4285|4271.8|4287|4271.8|4287|4271.8|4285|4271.8|2
1649696330000|2022-04-11 16:58:50||4274||4274||4274||4274|1
1649696340000|2022-04-11 16:59:00|4286.5|4273.5|4286.5|4273.5|4286.5|4273.5|4286.5|4273.5|1
1649696360000|2022-04-11 16:59:20|4287|4274|4286.3|4273.3|4287|4274|4286.3|4273.3|2
1649721720000|2022-04-12 00:02:00|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|1
1649721970000|2022-04-12 00:06:10|4289.1|4269.1|4289.1|4269.1|4289.1|4269.1|4289.1|4269.1|1
1649722000000|2022-04-12 00:06:40|4287.1|4267.1|4286.4|4266.4|4287.1|4267.1|4286.4|4266.4|2
1649722050000|2022-04-12 00:07:30|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649722080000|2022-04-12 00:08:00|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649722350000|2022-04-12 00:12:30|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|1
1649722460000|2022-04-12 00:14:20|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649722680000|2022-04-12 00:18:00|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|1
1649722880000|2022-04-12 00:21:20|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|1
1649722940000|2022-04-12 00:22:20|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649723100000|2022-04-12 00:25:00|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|1
1649723270000|2022-04-12 00:27:50|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|1
1649723430000|2022-04-12 00:30:30|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|1
1649723650000|2022-04-12 00:34:10|4285|4265|4285|4265|4285|4265|4285|4265|1
1649723670000|2022-04-12 00:34:30|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649723920000|2022-04-12 00:38:40|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|1
1649723940000|2022-04-12 00:39:00|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|1
1649724170000|2022-04-12 00:42:50|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|1
1649724230000|2022-04-12 00:43:50|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|1
1649724280000|2022-04-12 00:44:40|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649724560000|2022-04-12 00:49:20|4285.9|4265.9|4285.9|4265.9|4285.9|4265.9|4285.9|4265.9|1
1649724610000|2022-04-12 00:50:10|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649725070000|2022-04-12 00:57:50|4285|4265|4285|4265|4285|4265|4285|4265|1
1649725100000|2022-04-12 00:58:20|4286.1|4266.1|4285.3|4265.3|4286.1|4266.1|4285.3|4265.3|2
1649725120000|2022-04-12 00:58:40|4284.4|4264.4|4283.6|4263.6|4284.4|4264.4|4283.6|4263.6|2
1649725180000|2022-04-12 00:59:40|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649725200000|2022-04-12 01:00:00|4284.4|4264.4|4286.9|4266.9|4286.9|4266.9|4284.4|4264.4|2
1649725220000|2022-04-12 01:00:20|4287.9|4267.9|4289.4|4269.4|4289.4|4269.4|4287.9|4267.9|2
1649725230000|2022-04-12 01:00:30|4290.1|4270.1|4290.1|4270.1|4290.1|4270.1|4290.1|4270.1|1
1649725240000|2022-04-12 01:00:40|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|1
1649725280000|2022-04-12 01:01:20|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|1
1649725310000|2022-04-12 01:01:50|4291.4|4271.4|4291.4|4271.4|4291.4|4271.4|4291.4|4271.4|1
1649725320000|2022-04-12 01:02:00|4292.6|4272.6|4292.6|4272.6|4293.6|4273.6|4292.6|4272.6|3
1649725380000|2022-04-12 01:03:00|4292.1|4272.1|4292.1|4272.1|4292.1|4272.1|4292.1|4272.1|1
1649725390000|2022-04-12 01:03:10|4291.1|4271.1|4291.1|4271.1|4291.1|4271.1|4291.1|4271.1|1
1649725410000|2022-04-12 01:03:30|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|1
1649725420000|2022-04-12 01:03:40|4291.1|4271.1|4291.1|4271.1|4291.1|4271.1|4291.1|4271.1|1
1649725470000|2022-04-12 01:04:30|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|1
1649725500000|2022-04-12 01:05:00|4289.9|4269.9|4290.6|4270.6|4291.1|4271.1|4289.4|4269.4|7
1649725540000|2022-04-12 01:05:40|4291.4|4271.4|4291.4|4271.4|4291.4|4271.4|4291.4|4271.4|1
1649725560000|2022-04-12 01:06:00|4292.4|4272.4|4293.4|4273.4|4293.4|4273.4|4292.4|4272.4|2
1649725590000|2022-04-12 01:06:30|4292.6|4272.6|4292.6|4272.6|4292.6|4272.6|4292.6|4272.6|1
1649725620000|2022-04-12 01:07:00|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|1
1649725630000|2022-04-12 01:07:10|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|1
1649725690000|2022-04-12 01:08:10|4289.9|4269.9|4289.9|4269.9|4289.9|4269.9|4289.9|4269.9|1
1649725710000|2022-04-12 01:08:30|4288.9|4268.9|4284.5|4264.5|4289.6|4269.6|4284.4|4264.4|10
1649725720000|2022-04-12 01:08:40|4283.8|4263.8|4282.8|4262.8|4284.3|4264.3|4280.6|4260.6|9
1649725730000|2022-04-12 01:08:50|4282|4262|4282.6|4262.6|4282.6|4262.6|4282|4262|2
1649725740000|2022-04-12 01:09:00|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|1
1649725800000|2022-04-12 01:10:00|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|1
1649725810000|2022-04-12 01:10:10|4280.4|4260.4|4279.6|4259.6|4280.4|4260.4|4279.6|4259.6|2
1649725820000|2022-04-12 01:10:20|4280|4260|4280|4260|4280|4260|4280|4260|1
1649725830000|2022-04-12 01:10:30|4278.6|4258.6|4278.6|4258.6|4278.6|4258.6|4278.6|4258.6|1
1649725850000|2022-04-12 01:10:50|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|1
1649725860000|2022-04-12 01:11:00|4281.5|4261.5|4282.4|4262.4|4282.4|4262.4|4281.5|4261.5|2
1649725870000|2022-04-12 01:11:10|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|1
1649725880000|2022-04-12 01:11:20|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649725920000|2022-04-12 01:12:00|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649725930000|2022-04-12 01:12:10|4284.1|4264.1|4283.6|4263.6|4284.1|4264.1|4283.6|4263.6|2
1649725970000|2022-04-12 01:12:50|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|1
1649725990000|2022-04-12 01:13:10|4282.9|4262.9|4280.9|4260.9|4282.9|4262.9|4280.9|4260.9|4
1649726000000|2022-04-12 01:13:20|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|1
1649726010000|2022-04-12 01:13:30|4280.6|4260.6|4279.6|4259.6|4280.6|4260.6|4279.6|4259.6|4
1649726030000|2022-04-12 01:13:50|4278.6|4258.6|4278.6|4258.6|4278.6|4258.6|4278.6|4258.6|1
1649726040000|2022-04-12 01:14:00|4276.4|4256.4|4275.6|4255.6|4277.6|4257.6|4275.6|4255.6|4
1649726050000|2022-04-12 01:14:10|4276.6|4256.6|4277.6|4257.6|4277.6|4257.6|4276.6|4256.6|2
1649726060000|2022-04-12 01:14:20|4276.6|4256.6|4277.6|4257.6|4277.6|4257.6|4276.6|4256.6|4
1649726080000|2022-04-12 01:14:40|4278.9|4258.9|4278.9|4258.9|4278.9|4258.9|4278.9|4258.9|1
1649726100000|2022-04-12 01:15:00|4279.4|4259.4|4279.4|4259.4|4280.3|4260.3|4279.4|4259.4|3
1649726110000|2022-04-12 01:15:10|4280.1|4260.1|4279.4|4259.4|4280.1|4260.1|4279.4|4259.4|2
1649726120000|2022-04-12 01:15:20|4280.1|4260.1|4279.4|4259.4|4280.4|4260.4|4279.4|4259.4|4
1649726150000|2022-04-12 01:15:50|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|1
1649726200000|2022-04-12 01:16:40|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|1
1649726250000|2022-04-12 01:17:30|4279.9|4259.9|4278.6|4258.6|4279.9|4259.9|4277.6|4257.6|6
1649726260000|2022-04-12 01:17:40|4277.5|4257.5|4277.5|4257.5|4278|4258|4277.5|4257.5|3
1649726270000|2022-04-12 01:17:50|4278.1|4258.1|4278.6|4258.6|4278.6|4258.6|4278.1|4258.1|2
1649726300000|2022-04-12 01:18:20|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649726350000|2022-04-12 01:19:10|4279.4|4259.4|4279.4|4259.4|4279.4|4259.4|4279.4|4259.4|1
1649726400000|2022-04-12 01:20:00|4278.3|4258.3|4278.6|4258.6|4278.6|4258.6|4276.9|4256.9|7
1649726420000|2022-04-12 01:20:20|4277.6|4257.6|4276.9|4256.9|4277.6|4257.6|4276.9|4256.9|2
1649726430000|2022-04-12 01:20:30|4277.9|4257.9|4278.6|4258.6|4278.6|4258.6|4277.6|4257.6|3
1649726450000|2022-04-12 01:20:50|4277.9|4257.9|4277.9|4257.9|4278.9|4258.9|4277.9|4257.9|3
1649726470000|2022-04-12 01:21:10|4277.1|4257.1|4278.9|4258.9|4278.9|4258.9|4277.1|4257.1|2
1649726490000|2022-04-12 01:21:30|4279.9|4259.9|4278.9|4258.9|4279.9|4259.9|4278.9|4258.9|4
1649726500000|2022-04-12 01:21:40|4279.9|4259.9|4280.6|4260.6|4280.6|4260.6|4278.9|4258.9|4
1649726510000|2022-04-12 01:21:50|4279.9|4259.9|4280.1|4260.1|4280.4|4260.4|4279.1|4259.1|4
1649726520000|2022-04-12 01:22:00|4279.4|4259.4|4280.6|4260.6|4280.6|4260.6|4279.4|4259.4|7
1649726530000|2022-04-12 01:22:10|4278.9|4258.9|4280.6|4260.6|4280.9|4260.9|4278.9|4258.9|9
1649726540000|2022-04-12 01:22:20|4280.3|4260.3|4281.1|4261.1|4281.1|4261.1|4280.3|4260.3|2
1649726550000|2022-04-12 01:22:30|4280.1|4260.1|4281.6|4261.6|4281.6|4261.6|4280.1|4260.1|2
1649726570000|2022-04-12 01:22:50|4280.6|4260.6|4282.1|4262.1|4282.1|4262.1|4280.6|4260.6|4
1649726580000|2022-04-12 01:23:00|4280.9|4260.9|4281.1|4261.1|4281.6|4261.6|4280.6|4260.6|5
1649726590000|2022-04-12 01:23:10|4280.3|4260.3|4280.9|4260.9|4280.9|4260.9|4280.3|4260.3|2
1649726600000|2022-04-12 01:23:20|4280.1|4260.1|4280.9|4260.9|4280.9|4260.9|4280.1|4260.1|2
1649726610000|2022-04-12 01:23:30|4280.1|4260.1|4281.1|4261.1|4281.1|4261.1|4280.1|4260.1|2
1649726650000|2022-04-12 01:24:10|4280.1|4260.1|4279.9|4259.9|4280.1|4260.1|4279.9|4259.9|2
1649726660000|2022-04-12 01:24:20|4279.1|4259.1|4279.1|4259.1|4279.1|4259.1|4279.1|4259.1|1
1649726670000|2022-04-12 01:24:30|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.1|4259.1|3
1649726680000|2022-04-12 01:24:40|4280.9|4260.9|4280.6|4260.6|4280.9|4260.9|4279.9|4259.9|3
1649726690000|2022-04-12 01:24:50|4279.9|4259.9|4279.8|4259.8|4281|4261|4279.8|4259.8|8
1649726700000|2022-04-12 01:25:00|4280.3|4260.3|4280.9|4260.9|4280.9|4260.9|4280.1|4260.1|4
1649726710000|2022-04-12 01:25:10|4281.6|4261.6|4281.1|4261.1|4281.6|4261.6|4280.6|4260.6|3
1649726730000|2022-04-12 01:25:30|4281.9|4261.9|4282.9|4262.9|4282.9|4262.9|4281.9|4261.9|2
1649726740000|2022-04-12 01:25:40|4282.1|4262.1|4282.9|4262.9|4282.9|4262.9|4282.1|4262.1|2
1649726760000|2022-04-12 01:26:00|4282.1|4262.1|4282.9|4262.9|4282.9|4262.9|4282.1|4262.1|2
1649726770000|2022-04-12 01:26:10|4283.9|4263.9|4284.6|4264.6|4284.6|4264.6|4283.9|4263.9|2
1649726780000|2022-04-12 01:26:20|4283.6|4263.6|4283.8|4263.8|4283.8|4263.8|4283.6|4263.6|2
1649726790000|2022-04-12 01:26:30|4282.9|4262.9|4283.3|4263.3|4283.3|4263.3|4282.9|4262.9|2
1649726810000|2022-04-12 01:26:50|4284.3|4264.3|4284.8|4264.8|4284.8|4264.8|4284.3|4264.3|2
1649726860000|2022-04-12 01:27:40|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649726870000|2022-04-12 01:27:50|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4284.4|4264.4|3
1649726880000|2022-04-12 01:28:00|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|1
1649726920000|2022-04-12 01:28:40|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649726950000|2022-04-12 01:29:10|4286.1|4266.1|4286.9|4266.9|4288.1|4268.1|4286.1|4266.1|4
1649726960000|2022-04-12 01:29:20|4287.9|4267.9|4286.9|4266.9|4287.9|4267.9|4286.9|4266.9|2
1649726990000|2022-04-12 01:29:50|4287.9|4267.9|4285.9|4265.9|4287.9|4267.9|4285.9|4265.9|3
1649727000000|2022-04-12 01:30:00|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|1
1649727010000|2022-04-12 01:30:10|4288.1|4268.1|4288.1|4268.1|4288.9|4268.9|4288.1|4268.1|3
1649727020000|2022-04-12 01:30:20|4288.9|4268.9|4289.9|4269.9|4289.9|4269.9|4288.9|4268.9|2
1649727030000|2022-04-12 01:30:30|4290.9|4270.9|4290.4|4270.4|4290.9|4270.9|4289.4|4269.4|5
1649727040000|2022-04-12 01:30:40|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|1
1649727050000|2022-04-12 01:30:50|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|1
1649727060000|2022-04-12 01:31:00|4287.4|4267.4|4286.1|4266.1|4287.4|4267.4|4286.1|4266.1|2
1649727090000|2022-04-12 01:31:30|4284.8|4264.8|4285.3|4265.3|4285.3|4265.3|4284.8|4264.8|2
1649727110000|2022-04-12 01:31:50|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649727160000|2022-04-12 01:32:40|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649727240000|2022-04-12 01:34:00|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|1
1649727290000|2022-04-12 01:34:50|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|1
1649727350000|2022-04-12 01:35:50|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|1
1649727380000|2022-04-12 01:36:20|4283.4|4263.4|4284.3|4264.3|4284.3|4264.3|4283.4|4263.4|2
1649727430000|2022-04-12 01:37:10|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|1
1649727460000|2022-04-12 01:37:40|4285.1|4265.1|4285.4|4265.4|4285.4|4265.4|4285.1|4265.1|2
1649727490000|2022-04-12 01:38:10|4286.1|4266.1|4287.1|4267.1|4287.1|4267.1|4286.1|4266.1|2
1649727550000|2022-04-12 01:39:10|4287.9|4267.9|4287.9|4267.9|4287.9|4267.9|4287.9|4267.9|1
1649727570000|2022-04-12 01:39:30|4288.9|4268.9|4289.6|4269.6|4289.6|4269.6|4288.9|4268.9|2
1649727600000|2022-04-12 01:40:00|4288.4|4268.4|4288.4|4268.4|4288.4|4268.4|4288.4|4268.4|1
1649727620000|2022-04-12 01:40:20|4289.1|4269.1|4289.1|4269.1|4289.1|4269.1|4289.1|4269.1|1
1649727660000|2022-04-12 01:41:00|4287.6|4267.6|4288.4|4268.4|4288.4|4268.4|4287.6|4267.6|2
1649727680000|2022-04-12 01:41:20|4287.6|4267.6|4287.6|4267.6|4287.6|4267.6|4287.6|4267.6|1
1649727740000|2022-04-12 01:42:20|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|1
1649727780000|2022-04-12 01:43:00|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649727790000|2022-04-12 01:43:10|4286.9|4266.9|4284.9|4264.9|4287.9|4267.9|4283|4263|6
1649727800000|2022-04-12 01:43:20|4284.5|4264.5|4285.1|4265.1|4285.1|4265.1|4284.5|4264.5|2
1649727900000|2022-04-12 01:45:00|4286.1|4266.1|4285.4|4265.4|4286.1|4266.1|4285.4|4265.4|2
1649727950000|2022-04-12 01:45:50|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649728010000|2022-04-12 01:46:50|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|1
1649728230000|2022-04-12 01:50:30|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649728370000|2022-04-12 01:52:50|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|1
1649728380000|2022-04-12 01:53:00|4289.4|4269.4|4289.8|4269.8|4289.8|4269.8|4289.4|4269.4|2
1649728400000|2022-04-12 01:53:20|4288.9|4268.9|4288.9|4268.9|4288.9|4268.9|4288.9|4268.9|1
1649728440000|2022-04-12 01:54:00|4289.9|4269.9|4288.4|4268.4|4289.9|4269.9|4288.4|4268.4|2
1649728470000|2022-04-12 01:54:30|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|1
1649728510000|2022-04-12 01:55:10|4290.1|4270.1|4290.1|4270.1|4290.1|4270.1|4290.1|4270.1|1
1649728610000|2022-04-12 01:56:50|4291.1|4271.1|4291.1|4271.1|4291.1|4271.1|4291.1|4271.1|1
1649728620000|2022-04-12 01:57:00|4290.1|4270.1|4290.9|4270.9|4290.9|4270.9|4290.1|4270.1|2
1649728630000|2022-04-12 01:57:10|4290.1|4270.1|4290.9|4270.9|4291.1|4271.1|4290.1|4270.1|4
1649728650000|2022-04-12 01:57:30|4290.1|4270.1|4290.1|4270.1|4290.1|4270.1|4290.1|4270.1|1
1649728660000|2022-04-12 01:57:40|4289.3|4269.3|4289.9|4269.9|4289.9|4269.9|4289.3|4269.3|2
1649728680000|2022-04-12 01:58:00|4290.6|4270.6|4290.6|4270.6|4290.6|4270.6|4290.6|4270.6|1
1649728700000|2022-04-12 01:58:20|4290.9|4270.9|4292.5|4272.5|4292.5|4272.5|4290.3|4270.3|3
1649728710000|2022-04-12 01:58:30|4291.9|4271.9|4292.5|4272.5|4292.8|4272.8|4291.4|4271.4|9
1649728720000|2022-04-12 01:58:40|4291.4|4271.4|4292.1|4272.1|4292.1|4272.1|4291.4|4271.4|2
1649728730000|2022-04-12 01:58:50|4292.8|4272.8|4292.1|4272.1|4292.8|4272.8|4291.4|4271.4|3
1649728740000|2022-04-12 01:59:00|4291.5|4271.5|4292.4|4272.4|4292.4|4272.4|4291.5|4271.5|4
1649728750000|2022-04-12 01:59:10|4291.8|4271.8|4292.8|4272.8|4292.8|4272.8|4291.8|4271.8|2
1649728760000|2022-04-12 01:59:20|4293.4|4273.4|4293|4273|4293.4|4273.4|4292.3|4272.3|3
1649728770000|2022-04-12 01:59:30|4292.3|4272.3|4293|4273|4293|4273|4292.3|4272.3|2
1649728780000|2022-04-12 01:59:40|4293.6|4273.6|4293.4|4273.4|4293.6|4273.6|4292.3|4272.3|4
1649728790000|2022-04-12 01:59:50|4294.4|4274.4|4296.6|4276.6|4297.6|4277.6|4294.4|4274.4|7
1649728800000|2022-04-12 02:00:00|4297.6|4277.6|4296.4|4276.4|4297.6|4277.6|4296.4|4276.4|2
1649728810000|2022-04-12 02:00:10|4297.1|4277.1|4296.1|4276.1|4297.1|4277.1|4296.1|4276.1|2
1649728820000|2022-04-12 02:00:20|4296.9|4276.9|4296.9|4276.9|4296.9|4276.9|4296.9|4276.9|1
1649728850000|2022-04-12 02:00:50|4298.1|4278.1|4297.3|4277.3|4298.1|4278.1|4296.4|4276.4|3
1649728860000|2022-04-12 02:01:00|4296.4|4276.4|4297.3|4277.3|4297.3|4277.3|4296.4|4276.4|6
1649728870000|2022-04-12 02:01:10|4298.8|4278.8|4298.6|4278.6|4298.9|4278.9|4297.6|4277.6|6
1649728880000|2022-04-12 02:01:20|4297.6|4277.6|4297.9|4277.9|4298.4|4278.4|4297.1|4277.1|7
1649728890000|2022-04-12 02:01:30|4296.9|4276.9|4297.9|4277.9|4297.9|4277.9|4296.4|4276.4|5
1649728900000|2022-04-12 02:01:40|4296.6|4276.6|4297.9|4277.9|4297.9|4277.9|4296.6|4276.6|2
1649728910000|2022-04-12 02:01:50|4297.1|4277.1|4296.4|4276.4|4297.6|4277.6|4296.4|4276.4|5
1649728920000|2022-04-12 02:02:00|4297.6|4277.6|4297.1|4277.1|4297.9|4277.9|4296.4|4276.4|6
1649728930000|2022-04-12 02:02:10|4297.8|4277.8|4297.9|4277.9|4297.9|4277.9|4297.8|4277.8|2
1649728940000|2022-04-12 02:02:20|4297.1|4277.1|4298.4|4278.4|4298.4|4278.4|4296.8|4276.8|5
1649728950000|2022-04-12 02:02:30|4296.6|4276.6|4299.4|4279.4|4299.4|4279.4|4296.6|4276.6|9
1649728960000|2022-04-12 02:02:40|4298.1|4278.1|4299.1|4279.1|4299.1|4279.1|4298.1|4278.1|2
1649728970000|2022-04-12 02:02:50|4298.1|4278.1|4300.9|4280.9|4301.6|4281.6|4298.1|4278.1|9
1649728980000|2022-04-12 02:03:00|4301.6|4281.6|4301.9|4281.9|4301.9|4281.9|4299.9|4279.9|9
1649729020000|2022-04-12 02:03:40|4300.4|4280.4|4300.4|4280.4|4300.4|4280.4|4300.4|4280.4|1
1649729030000|2022-04-12 02:03:50|4301.9|4281.9|4301.9|4281.9|4301.9|4281.9|4301.9|4281.9|1
1649729040000|2022-04-12 02:04:00|4302.9|4282.9|4301.4|4281.4|4302.9|4282.9|4301.4|4281.4|4
1649729050000|2022-04-12 02:04:10|4302.4|4282.4|4303.4|4283.4|4303.4|4283.4|4302.4|4282.4|2
1649729060000|2022-04-12 02:04:20|4302.1|4282.1|4302.9|4282.9|4302.9|4282.9|4302.1|4282.1|2
1649729070000|2022-04-12 02:04:30|4301.9|4281.9|4303.9|4283.9|4303.9|4283.9|4301.9|4281.9|3
1649729080000|2022-04-12 02:04:40|4303.1|4283.1|4302.1|4282.1|4303.1|4283.1|4302.1|4282.1|2
1649729090000|2022-04-12 02:04:50|4303.1|4283.1|4303.1|4283.1|4303.1|4283.1|4303.1|4283.1|1
1649729100000|2022-04-12 02:05:00|4304.1|4284.1|4305.3|4285.3|4306.4|4286.4|4303.8|4283.8|9
1649729110000|2022-04-12 02:05:10|4305.8|4285.8|4306.9|4286.9|4306.9|4286.9|4305.8|4285.8|2
1649729140000|2022-04-12 02:05:40|4307.6|4287.6|4306.6|4286.6|4307.6|4287.6|4306.6|4286.6|4
1649729180000|2022-04-12 02:06:20|4305.6|4285.6|4304.5|4284.5|4305.6|4285.6|4302.6|4282.6|6
1649729190000|2022-04-12 02:06:30|4304|4284|4303.9|4283.9|4304|4284|4302.8|4282.8|5
1649729200000|2022-04-12 02:06:40|4303.1|4283.1|4303.9|4283.9|4304.1|4284.1|4303.1|4283.1|4
1649729210000|2022-04-12 02:06:50|4303.1|4283.1|4303.1|4283.1|4303.1|4283.1|4303.1|4283.1|1
1649729220000|2022-04-12 02:07:00|4303.9|4283.9|4300.9|4280.9|4303.9|4283.9|4300.9|4280.9|4
1649729230000|2022-04-12 02:07:10|4301.9|4281.9|4301.9|4281.9|4301.9|4281.9|4301.9|4281.9|1
1649729280000|2022-04-12 02:08:00|4301.4|4281.4|4299.5|4279.5|4301.4|4281.4|4299.5|4279.5|3
1649729300000|2022-04-12 02:08:20|4299.3|4279.3|4298.1|4278.1|4299.3|4279.3|4298.1|4278.1|2
1649729320000|2022-04-12 02:08:40|4299.4|4279.4|4299|4279|4299.4|4279.4|4299|4279|2
1649729330000|2022-04-12 02:08:50|4300.1|4280.1|4300.1|4280.1|4300.1|4280.1|4300.1|4280.1|1
1649729340000|2022-04-12 02:09:00|4299.9|4279.9|4298.9|4278.9|4299.9|4279.9|4298.9|4278.9|2
1649729350000|2022-04-12 02:09:10|4297.9|4277.9|4296.6|4276.6|4298.6|4278.6|4296.3|4276.3|5
1649729370000|2022-04-12 02:09:30|4295.1|4275.1|4295.4|4275.4|4296.4|4276.4|4295.1|4275.1|3
1649729380000|2022-04-12 02:09:40|4296.6|4276.6|4296.6|4276.6|4296.6|4276.6|4296.6|4276.6|1
1649729390000|2022-04-12 02:09:50|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|1
1649729400000|2022-04-12 02:10:00|4294.6|4274.6|4294.6|4274.6|4294.6|4274.6|4294.6|4274.6|1
1649729410000|2022-04-12 02:10:10|4294.8|4274.8|4295.5|4275.5|4296|4276|4294.8|4274.8|3
1649729420000|2022-04-12 02:10:20|4296.9|4276.9|4296.9|4276.9|4296.9|4276.9|4296.9|4276.9|1
1649729480000|2022-04-12 02:11:20|4297.4|4277.4|4297.4|4277.4|4297.4|4277.4|4297.4|4277.4|1
1649729530000|2022-04-12 02:12:10|4297.9|4277.9|4297.9|4277.9|4297.9|4277.9|4297.9|4277.9|1
1649729590000|2022-04-12 02:13:10|4297.1|4277.1|4297.1|4277.1|4297.1|4277.1|4297.1|4277.1|1
1649729600000|2022-04-12 02:13:20|4296|4276|4296.1|4276.1|4296.1|4276.1|4296|4276|2
1649729610000|2022-04-12 02:13:30|4294.4|4274.4|4296.1|4276.1|4296.1|4276.1|4294.4|4274.4|2
1649729620000|2022-04-12 02:13:40|4297.1|4277.1|4297.1|4277.1|4297.1|4277.1|4297.1|4277.1|1
1649729630000|2022-04-12 02:13:50|4296.1|4276.1|4296.1|4276.1|4296.1|4276.1|4296.1|4276.1|1
1649729660000|2022-04-12 02:14:20|4294.1|4274.1|4293.4|4273.4|4294.1|4274.1|4293.4|4273.4|2
1649729710000|2022-04-12 02:15:10|4293.6|4273.6|4293.6|4273.6|4293.6|4273.6|4293.6|4273.6|1
1649729820000|2022-04-12 02:17:00|4293.1|4273.1|4293.1|4273.1|4293.1|4273.1|4293.1|4273.1|1
1649730280000|2022-04-12 02:24:40|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|1
1649730330000|2022-04-12 02:25:30|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|1
1649730600000|2022-04-12 02:30:00|4293.1|4273.1|4295.9|4275.9|4295.9|4275.9|4293.1|4273.1|8
1649730620000|2022-04-12 02:30:20|4296.6|4276.6|4301.1|4281.1|4301.1|4281.1|4296.6|4276.6|10
1649730630000|2022-04-12 02:30:30|4300.4|4280.4|4300.6|4280.6|4300.6|4280.6|4300.4|4280.4|2
1649730640000|2022-04-12 02:30:40|4301.6|4281.6|4300.6|4280.6|4301.6|4281.6|4300.6|4280.6|2
1649730660000|2022-04-12 02:31:00|4301.6|4281.6|4302.9|4282.9|4302.9|4282.9|4300.5|4280.5|6
1649730670000|2022-04-12 02:31:10|4304.1|4284.1|4304.1|4284.1|4304.1|4284.1|4304.1|4284.1|1
1649730680000|2022-04-12 02:31:20|4304.9|4284.9|4304.9|4284.9|4304.9|4284.9|4304.9|4284.9|1
1649730760000|2022-04-12 02:32:40|4305.9|4285.9|4307.5|4287.5|4307.5|4287.5|4305.9|4285.9|4
1649730770000|2022-04-12 02:32:50|4308.4|4288.4|4310.4|4290.4|4310.4|4290.4|4308.4|4288.4|2
1649730780000|2022-04-12 02:33:00|4310.9|4290.9|4310.9|4290.9|4310.9|4290.9|4310.9|4290.9|1
1649730790000|2022-04-12 02:33:10|4311.4|4291.4|4308.1|4288.1|4311.4|4291.4|4307.4|4287.4|5
1649730800000|2022-04-12 02:33:20|4309.1|4289.1|4309.1|4289.1|4309.1|4289.1|4309.1|4289.1|1
1649730850000|2022-04-12 02:34:10|4309.4|4289.4|4309.4|4289.4|4309.4|4289.4|4309.4|4289.4|1
1649730870000|2022-04-12 02:34:30|4310.6|4290.6|4313.6|4293.6|4313.6|4293.6|4310.6|4290.6|4
1649730880000|2022-04-12 02:34:40|4314.4|4294.4|4316.1|4296.1|4317.1|4297.1|4314.4|4294.4|4
1649730890000|2022-04-12 02:34:50|4317.1|4297.1|4318.6|4298.6|4318.6|4298.6|4317.1|4297.1|2
1649730900000|2022-04-12 02:35:00|4317.6|4297.6|4311.9|4291.9|4317.6|4297.6|4308.8|4288.8|10
1649730910000|2022-04-12 02:35:10|4313.8|4293.8|4316.1|4296.1|4317.1|4297.1|4313.8|4293.8|7
1649730930000|2022-04-12 02:35:30|4315.1|4295.1|4315.1|4295.1|4315.1|4295.1|4315.1|4295.1|1
1649730940000|2022-04-12 02:35:40|4316.4|4296.4|4315.4|4295.4|4316.4|4296.4|4315.4|4295.4|2
1649730960000|2022-04-12 02:36:00|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|1
1649730980000|2022-04-12 02:36:20|4313.1|4293.1|4312.4|4292.4|4313.1|4293.1|4312.4|4292.4|2
1649730990000|2022-04-12 02:36:30|4313.4|4293.4|4313.4|4293.4|4313.4|4293.4|4313.4|4293.4|1
1649731010000|2022-04-12 02:36:50|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|1
1649731020000|2022-04-12 02:37:00|4315.4|4295.4|4318.9|4298.9|4318.9|4298.9|4315.4|4295.4|4
1649731030000|2022-04-12 02:37:10|4319.1|4299.1|4319.9|4299.9|4319.9|4299.9|4319.1|4299.1|2
1649731040000|2022-04-12 02:37:20|4320.1|4300.1|4320.1|4300.1|4320.1|4300.1|4320.1|4300.1|1
1649731050000|2022-04-12 02:37:30|4321.4|4301.4|4322.4|4302.4|4322.4|4302.4|4321.4|4301.4|2
1649731060000|2022-04-12 02:37:40|4323.1|4303.1|4323.4|4303.4|4324.9|4304.9|4323.1|4303.1|3
1649731080000|2022-04-12 02:38:00|4323.1|4303.1|4327.4|4307.4|4327.4|4307.4|4323.1|4303.1|7
1649731090000|2022-04-12 02:38:10|4328.4|4308.4|4327.1|4307.1|4328.4|4308.4|4327.1|4307.1|4
1649731100000|2022-04-12 02:38:20|4328.1|4308.1|4328.1|4308.1|4328.1|4308.1|4327.4|4307.4|3
1649731150000|2022-04-12 02:39:10|4328.4|4308.4|4328.4|4308.4|4328.4|4308.4|4328.4|4308.4|1
1649731200000|2022-04-12 02:40:00|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|1
1649731210000|2022-04-12 02:40:10|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|1
1649731250000|2022-04-12 02:40:50|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|1
1649731410000|2022-04-12 02:43:30|4326.3|4306.3|4325.9|4305.9|4326.3|4306.3|4325.9|4305.9|2
1649731420000|2022-04-12 02:43:40|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|1
1649731430000|2022-04-12 02:43:50|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|1
1649731450000|2022-04-12 02:44:10|4330.1|4310.1|4331.1|4311.1|4331.1|4311.1|4330.1|4310.1|2
1649731500000|2022-04-12 02:45:00|4330.1|4310.1|4325.5|4305.5|4330.1|4310.1|4325.5|4305.5|3
1649731510000|2022-04-12 02:45:10|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|1
1649731560000|2022-04-12 02:46:00|4324.1|4304.1|4324.1|4304.1|4324.1|4304.1|4324.1|4304.1|1
1649731670000|2022-04-12 02:47:50|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|1
1649731780000|2022-04-12 02:49:40|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|1
1649731790000|2022-04-12 02:49:50|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|1
1649731810000|2022-04-12 02:50:10|4324.1|4304.1|4324.1|4304.1|4324.1|4304.1|4324.1|4304.1|1
1649731840000|2022-04-12 02:50:40|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|1
1649731850000|2022-04-12 02:50:50|4326.1|4306.1|4326.4|4306.4|4326.4|4306.4|4326.1|4306.1|2
1649731860000|2022-04-12 02:51:00|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|1
1649731870000|2022-04-12 02:51:10|4326.3|4306.3|4329.3|4309.3|4329.6|4309.6|4326.3|4306.3|5
1649731880000|2022-04-12 02:51:20|4328.6|4308.6|4328.6|4308.6|4328.6|4308.6|4328.6|4308.6|1
1649731890000|2022-04-12 02:51:30|4329.9|4309.9|4329.9|4309.9|4329.9|4309.9|4329.9|4309.9|1
1649731900000|2022-04-12 02:51:40|4331.6|4311.6|4331.9|4311.9|4331.9|4311.9|4330.9|4310.9|3
1649731940000|2022-04-12 02:52:20|4330.9|4310.9|4330.9|4310.9|4330.9|4310.9|4330.9|4310.9|1
1649731950000|2022-04-12 02:52:30|4331.1|4311.1|4331.1|4311.1|4331.1|4311.1|4331.1|4311.1|1
1649731980000|2022-04-12 02:53:00|4331.9|4311.9|4331.9|4311.9|4331.9|4311.9|4331.9|4311.9|1
1649732030000|2022-04-12 02:53:50|4331.4|4311.4|4331.4|4311.4|4331.4|4311.4|4331.4|4311.4|1
1649732120000|2022-04-12 02:55:20|4330.4|4310.4|4330.4|4310.4|4330.4|4310.4|4330.4|4310.4|1
1649732170000|2022-04-12 02:56:10|4330.1|4310.1|4330.1|4310.1|4330.1|4310.1|4330.1|4310.1|1
1649732210000|2022-04-12 02:56:50|4328.6|4308.6|4328.6|4308.6|4328.6|4308.6|4328.6|4308.6|1
1649732240000|2022-04-12 02:57:20|4329.6|4309.6|4329.6|4309.6|4329.6|4309.6|4329.6|4309.6|1
1649732290000|2022-04-12 02:58:10|4329.9|4309.9|4329.9|4309.9|4329.9|4309.9|4329.9|4309.9|1
1649732360000|2022-04-12 02:59:20|4330.9|4310.9|4330.9|4310.9|4330.9|4310.9|4330.9|4310.9|1
1649732420000|2022-04-12 03:00:20|4331.4|4311.4|4331.4|4311.4|4331.4|4311.4|4331.4|4311.4|1
1649732460000|2022-04-12 03:01:00|4332.1|4312.1|4333.1|4313.1|4333.1|4313.1|4332.1|4312.1|2
1649732470000|2022-04-12 03:01:10|4331.9|4311.9|4331.9|4311.9|4331.9|4311.9|4331.9|4311.9|1
1649732520000|2022-04-12 03:02:00|4332|4312|4332|4312|4332|4312|4332|4312|1
1649732550000|2022-04-12 03:02:30|4332.6|4312.6|4333.1|4313.1|4333.5|4313.5|4332.6|4312.6|4
1649732580000|2022-04-12 03:03:00|4332.8|4312.8|4332.8|4312.8|4332.8|4312.8|4332.8|4312.8|1
1649732600000|2022-04-12 03:03:20|4331.9|4311.9|4331.9|4311.9|4331.9|4311.9|4331.9|4311.9|1
1649732610000|2022-04-12 03:03:30|4331.3|4311.3|4332.1|4312.1|4332.1|4312.1|4331.3|4311.3|2
1649732620000|2022-04-12 03:03:40|4333.1|4313.1|4331.9|4311.9|4333.1|4313.1|4331.9|4311.9|2
1649732650000|2022-04-12 03:04:10|4332.9|4312.9|4333.4|4313.4|4333.4|4313.4|4331.9|4311.9|3
1649732660000|2022-04-12 03:04:20|4332.8|4312.8|4332.8|4312.8|4332.8|4312.8|4332.8|4312.8|1
1649732670000|2022-04-12 03:04:30|4333.8|4313.8|4333.8|4313.8|4333.8|4313.8|4333.8|4313.8|1
1649732680000|2022-04-12 03:04:40|4332.9|4312.9|4333.6|4313.6|4333.6|4313.6|4332.9|4312.9|2
1649732690000|2022-04-12 03:04:50|4332.9|4312.9|4332.6|4312.6|4332.9|4312.9|4331.9|4311.9|3
1649732700000|2022-04-12 03:05:00|4333.4|4313.4|4333.4|4313.4|4333.4|4313.4|4333.4|4313.4|1
1649732710000|2022-04-12 03:05:10|4332.1|4312.1|4333.1|4313.1|4333.3|4313.3|4332.1|4312.1|5
1649732720000|2022-04-12 03:05:20|4331.9|4311.9|4331.9|4311.9|4331.9|4311.9|4331.9|4311.9|1
1649732730000|2022-04-12 03:05:30|4332.6|4312.6|4332.6|4312.6|4332.6|4312.6|4332.6|4312.6|1
1649732770000|2022-04-12 03:06:10|4333.6|4313.6|4333.1|4313.1|4333.6|4313.6|4333.1|4313.1|2
1649732780000|2022-04-12 03:06:20|4331.9|4311.9|4331.9|4311.9|4333.4|4313.4|4331.9|4311.9|5
1649732830000|2022-04-12 03:07:10|4331.1|4311.1|4331.1|4311.1|4331.1|4311.1|4330.1|4310.1|3
1649732840000|2022-04-12 03:07:20|4330.1|4310.1|4330.1|4310.1|4330.1|4310.1|4330.1|4310.1|1
1649732850000|2022-04-12 03:07:30|4331.4|4311.4|4332.1|4312.1|4332.1|4312.1|4331.1|4311.1|4
1649732860000|2022-04-12 03:07:40|4331.1|4311.1|4332.1|4312.1|4332.1|4312.1|4331.1|4311.1|2
1649732880000|2022-04-12 03:08:00|4332|4312|4332|4312|4332|4312|4332|4312|1
1649732900000|2022-04-12 03:08:20|4332.6|4312.6|4332.6|4312.6|4332.6|4312.6|4332.6|4312.6|1
1649732910000|2022-04-12 03:08:30|4333.6|4313.6|4333.6|4313.6|4333.6|4313.6|4333.6|4313.6|1
1649732920000|2022-04-12 03:08:40|4332.5|4312.5|4332.5|4312.5|4332.5|4312.5|4332.5|4312.5|1
1649732940000|2022-04-12 03:09:00|4333.6|4313.6|4332.4|4312.4|4333.6|4313.6|4332|4312|7
1649732960000|2022-04-12 03:09:20|4333.3|4313.3|4333.3|4313.3|4333.3|4313.3|4333.3|4313.3|1
1649732970000|2022-04-12 03:09:30|4331.9|4311.9|4333.1|4313.1|4333.1|4313.1|4331.9|4311.9|2
1649732980000|2022-04-12 03:09:40|4332.4|4312.4|4333.1|4313.1|4333.1|4313.1|4332.4|4312.4|2
1649732990000|2022-04-12 03:09:50|4331.9|4311.9|4332.6|4312.6|4332.6|4312.6|4331.9|4311.9|2
1649733010000|2022-04-12 03:10:10|4333.5|4313.5|4333.3|4313.3|4333.5|4313.5|4332.3|4312.3|4
1649733020000|2022-04-12 03:10:20|4332|4312|4333.3|4313.3|4333.3|4313.3|4332|4312|3
1649733030000|2022-04-12 03:10:30|4332.5|4312.5|4332.1|4312.1|4333.3|4313.3|4332.1|4312.1|5
1649733040000|2022-04-12 03:10:40|4331.1|4311.1|4332.4|4312.4|4332.4|4312.4|4331.1|4311.1|2
1649733060000|2022-04-12 03:11:00|4331.4|4311.4|4331.4|4311.4|4331.4|4311.4|4331.4|4311.4|1
1649733090000|2022-04-12 03:11:30|4332.1|4312.1|4332.1|4312.1|4332.1|4312.1|4332.1|4312.1|1
1649733130000|2022-04-12 03:12:10|4331.1|4311.1|4332.3|4312.3|4332.3|4312.3|4331.1|4311.1|2
1649733150000|2022-04-12 03:12:30|4331.1|4311.1|4332.4|4312.4|4332.4|4312.4|4331.1|4311.1|3
1649733160000|2022-04-12 03:12:40|4331.8|4311.8|4331.8|4311.8|4332.6|4312.6|4331.4|4311.4|6
1649733170000|2022-04-12 03:12:50|4332|4312|4332.1|4312.1|4332.1|4312.1|4330.9|4310.9|3
1649733190000|2022-04-12 03:13:10|4330.9|4310.9|4331.9|4311.9|4331.9|4311.9|4330.9|4310.9|2
1649733200000|2022-04-12 03:13:20|4330.9|4310.9|4332.4|4312.4|4332.4|4312.4|4330.9|4310.9|2
1649733220000|2022-04-12 03:13:40|4331.1|4311.1|4332.6|4312.6|4332.6|4312.6|4330.9|4310.9|5
1649733230000|2022-04-12 03:13:50|4332.4|4312.4|4332.4|4312.4|4332.4|4312.4|4332.4|4312.4|1
1649733240000|2022-04-12 03:14:00|4331.1|4311.1|4332.5|4312.5|4332.5|4312.5|4331.1|4311.1|4
1649733250000|2022-04-12 03:14:10|4331.1|4311.1|4332.4|4312.4|4332.4|4312.4|4331.1|4311.1|8
1649733260000|2022-04-12 03:14:20|4331.1|4311.1|4332.3|4312.3|4332.9|4312.9|4330.9|4310.9|10
1649733270000|2022-04-12 03:14:30|4331.1|4311.1|4332|4312|4332.9|4312.9|4331.1|4311.1|3
1649733290000|2022-04-12 03:14:50|4332.9|4312.9|4332.9|4312.9|4332.9|4312.9|4332.9|4312.9|1
1649733300000|2022-04-12 03:15:00|4331.9|4311.9|4332.4|4312.4|4332.4|4312.4|4331.9|4311.9|4
1649733310000|2022-04-12 03:15:10|4331.5|4311.5|4330.9|4310.9|4332.1|4312.1|4330.9|4310.9|5
1649733320000|2022-04-12 03:15:20|4332.1|4312.1|4332.1|4312.1|4332.1|4312.1|4332.1|4312.1|1
1649733330000|2022-04-12 03:15:30|4331.1|4311.1|4332.1|4312.1|4332.1|4312.1|4331.1|4311.1|2
1649733340000|2022-04-12 03:15:40|4330.9|4310.9|4331.9|4311.9|4331.9|4311.9|4330.9|4310.9|2
1649733350000|2022-04-12 03:15:50|4330.9|4310.9|4330.6|4310.6|4331.9|4311.9|4330.6|4310.6|5
1649733360000|2022-04-12 03:16:00|4331.6|4311.6|4331.6|4311.6|4331.6|4311.6|4331.6|4311.6|1
1649733370000|2022-04-12 03:16:10|4330.6|4310.6|4331.6|4311.6|4331.6|4311.6|4330.6|4310.6|2
1649733390000|2022-04-12 03:16:30|4330.6|4310.6|4330.6|4310.6|4330.6|4310.6|4330.6|4310.6|1
1649733410000|2022-04-12 03:16:50|4329.9|4309.9|4329.9|4309.9|4329.9|4309.9|4329.9|4309.9|1
1649733430000|2022-04-12 03:17:10|4328.9|4308.9|4330.1|4310.1|4330.1|4310.1|4328.9|4308.9|4
1649733440000|2022-04-12 03:17:20|4329.1|4309.1|4330.1|4310.1|4330.1|4310.1|4329.1|4309.1|2
1649733460000|2022-04-12 03:17:40|4330.9|4310.9|4330.9|4310.9|4330.9|4310.9|4330.9|4310.9|1
1649733490000|2022-04-12 03:18:10|4330.1|4310.1|4329.1|4309.1|4330.1|4310.1|4329.1|4309.1|2
1649733540000|2022-04-12 03:19:00|4329.4|4309.4|4329.4|4309.4|4329.4|4309.4|4329.4|4309.4|1
1649733560000|2022-04-12 03:19:20|4327.8|4307.8|4328.3|4308.3|4328.3|4308.3|4327.8|4307.8|2
1649733570000|2022-04-12 03:19:30|4328.9|4308.9|4328.9|4308.9|4328.9|4308.9|4328.9|4308.9|1
1649733590000|2022-04-12 03:19:50|4327.4|4307.4|4328.4|4308.4|4328.4|4308.4|4327.4|4307.4|3
1649733600000|2022-04-12 03:20:00|4329.1|4309.1|4329.1|4309.1|4329.1|4309.1|4329.1|4309.1|1
1649733610000|2022-04-12 03:20:10|4328.1|4308.1|4328.1|4308.1|4328.1|4308.1|4328.1|4308.1|1
1649733640000|2022-04-12 03:20:40|4326.8|4306.8|4326.8|4306.8|4326.8|4306.8|4326.8|4306.8|1
1649733660000|2022-04-12 03:21:00|4327.4|4307.4|4326.8|4306.8|4328.1|4308.1|4326.6|4306.6|5
1649733670000|2022-04-12 03:21:10|4327.6|4307.6|4327.6|4307.6|4327.6|4307.6|4327.6|4307.6|1
1649733680000|2022-04-12 03:21:20|4328.9|4308.9|4328.9|4308.9|4328.9|4308.9|4327.9|4307.9|3
1649733690000|2022-04-12 03:21:30|4327.1|4307.1|4326.3|4306.3|4327.1|4307.1|4326.3|4306.3|2
1649733700000|2022-04-12 03:21:40|4325|4305|4323.9|4303.9|4325.8|4305.8|4323.9|4303.9|4
1649733710000|2022-04-12 03:21:50|4325.1|4305.1|4325.4|4305.4|4325.4|4305.4|4323.9|4303.9|5
1649733720000|2022-04-12 03:22:00|4324.1|4304.1|4328.4|4308.4|4328.4|4308.4|4324.1|4304.1|5
1649733730000|2022-04-12 03:22:10|4326.6|4306.6|4324.9|4304.9|4326.6|4306.6|4324.9|4304.9|3
1649733740000|2022-04-12 03:22:20|4323.6|4303.6|4324.4|4304.4|4324.4|4304.4|4323.6|4303.6|2
1649733750000|2022-04-12 03:22:30|4325.8|4305.8|4325.8|4305.8|4325.8|4305.8|4325.8|4305.8|1
1649733760000|2022-04-12 03:22:40|4325.9|4305.9|4327.4|4307.4|4327.9|4307.9|4325.1|4305.1|10
1649733770000|2022-04-12 03:22:50|4326.4|4306.4|4326.4|4306.4|4327.6|4307.6|4326.4|4306.4|5
1649733780000|2022-04-12 03:23:00|4327.4|4307.4|4326.9|4306.9|4327.4|4307.4|4325.9|4305.9|3
1649733810000|2022-04-12 03:23:30|4325.9|4305.9|4325.9|4305.9|4325.9|4305.9|4325.9|4305.9|1
1649733820000|2022-04-12 03:23:40|4324.6|4304.6|4325.6|4305.6|4325.6|4305.6|4324.6|4304.6|2
1649733840000|2022-04-12 03:24:00|4324.6|4304.6|4325.8|4305.8|4326.6|4306.6|4324.6|4304.6|6
1649733850000|2022-04-12 03:24:10|4326.8|4306.8|4326.1|4306.1|4326.8|4306.8|4325.1|4305.1|3
1649733860000|2022-04-12 03:24:20|4325.8|4305.8|4325.8|4305.8|4325.8|4305.8|4325.8|4305.8|1
1649733870000|2022-04-12 03:24:30|4325.4|4305.4|4326|4306|4326.6|4306.6|4325.4|4305.4|4
1649733880000|2022-04-12 03:24:40|4326.4|4306.4|4326.9|4306.9|4326.9|4306.9|4325.6|4305.6|5
1649733900000|2022-04-12 03:25:00|4326.8|4306.8|4327.3|4307.3|4327.4|4307.4|4325.8|4305.8|8
1649733920000|2022-04-12 03:25:20|4326.8|4306.8|4327.1|4307.1|4327.3|4307.3|4326.8|4306.8|3
1649733930000|2022-04-12 03:25:30|4325.6|4305.6|4326.6|4306.6|4326.6|4306.6|4325.6|4305.6|2
1649733940000|2022-04-12 03:25:40|4325.4|4305.4|4326.1|4306.1|4326.1|4306.1|4325.4|4305.4|2
1649733980000|2022-04-12 03:26:20|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|1
1649733990000|2022-04-12 03:26:30|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|1
1649734000000|2022-04-12 03:26:40|4323|4303|4322.4|4302.4|4323|4303|4322.4|4302.4|2
1649734020000|2022-04-12 03:27:00|4323.1|4303.1|4323.1|4303.1|4323.1|4303.1|4323.1|4303.1|1
1649734030000|2022-04-12 03:27:10|4324.1|4304.1|4324.1|4304.1|4324.1|4304.1|4324.1|4304.1|1
1649734070000|2022-04-12 03:27:50|4325.1|4305.1|4325.1|4305.1|4325.1|4305.1|4325.1|4305.1|1
1649734080000|2022-04-12 03:28:00|4323.6|4303.6|4324.4|4304.4|4324.6|4304.6|4323.1|4303.1|4
1649734090000|2022-04-12 03:28:10|4323.5|4303.5|4323.6|4303.6|4323.6|4303.6|4322.4|4302.4|6
1649734100000|2022-04-12 03:28:20|4322.4|4302.4|4323.9|4303.9|4323.9|4303.9|4322.4|4302.4|2
1649734110000|2022-04-12 03:28:30|4322.6|4302.6|4324.3|4304.3|4324.9|4304.9|4322.6|4302.6|7
1649734120000|2022-04-12 03:28:40|4323.6|4303.6|4325.1|4305.1|4325.1|4305.1|4323.6|4303.6|4
1649734130000|2022-04-12 03:28:50|4324.6|4304.6|4325.4|4305.4|4325.4|4305.4|4323.8|4303.8|5
1649734150000|2022-04-12 03:29:10|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|1
1649734200000|2022-04-12 03:30:00|4327.1|4307.1|4327.1|4307.1|4327.1|4307.1|4327.1|4307.1|1
1649734220000|2022-04-12 03:30:20|4326.4|4306.4|4325.1|4305.1|4326.4|4306.4|4324.9|4304.9|4
1649734240000|2022-04-12 03:30:40|4326.6|4306.6|4326.6|4306.6|4326.6|4306.6|4326.6|4306.6|1
1649734290000|2022-04-12 03:31:30|4327.4|4307.4|4328.6|4308.6|4328.6|4308.6|4327.4|4307.4|2
1649734340000|2022-04-12 03:32:20|4326.9|4306.9|4326.9|4306.9|4326.9|4306.9|4326.9|4306.9|1
1649734370000|2022-04-12 03:32:50|4326.1|4306.1|4326.1|4306.1|4326.1|4306.1|4326.1|4306.1|1
1649734380000|2022-04-12 03:33:00|4325.1|4305.1|4326|4306|4326|4306|4325.1|4305.1|2
1649734390000|2022-04-12 03:33:10|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|1
1649734400000|2022-04-12 03:33:20|4324.3|4304.3|4327.8|4307.8|4327.8|4307.8|4324.3|4304.3|3
1649734410000|2022-04-12 03:33:30|4327.9|4307.9|4327.9|4307.9|4327.9|4307.9|4327.9|4307.9|1
1649734450000|2022-04-12 03:34:10|4329.4|4309.4|4329.4|4309.4|4329.4|4309.4|4329.4|4309.4|1
1649734500000|2022-04-12 03:35:00|4328.4|4308.4|4326.4|4306.4|4328.4|4308.4|4326.4|4306.4|3
1649734510000|2022-04-12 03:35:10|4325.6|4305.6|4325.6|4305.6|4325.6|4305.6|4325.6|4305.6|1
1649734520000|2022-04-12 03:35:20|4324.6|4304.6|4323.6|4303.6|4324.6|4304.6|4323.6|4303.6|2
1649734560000|2022-04-12 03:36:00|4324.6|4304.6|4323.6|4303.6|4325.9|4305.9|4323.6|4303.6|4
1649734590000|2022-04-12 03:36:30|4325.1|4305.1|4322.6|4302.6|4325.1|4305.1|4322.6|4302.6|5
1649734600000|2022-04-12 03:36:40|4323.4|4303.4|4323.6|4303.6|4323.6|4303.6|4322.6|4302.6|3
1649734620000|2022-04-12 03:37:00|4322.6|4302.6|4323.1|4303.1|4323.1|4303.1|4321.9|4301.9|4
1649734750000|2022-04-12 03:39:10|4322.4|4302.4|4322.9|4302.9|4324.1|4304.1|4322.4|4302.4|4
1649734800000|2022-04-12 03:40:00|4322.6|4302.6|4322.6|4302.6|4322.6|4302.6|4322.6|4302.6|1
1649734810000|2022-04-12 03:40:10|4324.4|4304.4|4322.9|4302.9|4324.4|4304.4|4322.9|4302.9|2
1649734820000|2022-04-12 03:40:20|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|1
1649734950000|2022-04-12 03:42:30|4325.1|4305.1|4325.1|4305.1|4325.1|4305.1|4325.1|4305.1|1
1649735000000|2022-04-12 03:43:20|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|1
1649735170000|2022-04-12 03:46:10|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|1
1649735220000|2022-04-12 03:47:00|4325.1|4305.1|4325.1|4305.1|4325.1|4305.1|4325.1|4305.1|1
1649735400000|2022-04-12 03:50:00|4326.4|4306.4|4327.8|4307.8|4327.9|4307.9|4326.4|4306.4|6
1649735410000|2022-04-12 03:50:10|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|1
1649735420000|2022-04-12 03:50:20|4328.6|4308.6|4328.6|4308.6|4328.6|4308.6|4328.6|4308.6|1
1649735440000|2022-04-12 03:50:40|4327.6|4307.6|4328.9|4308.9|4328.9|4308.9|4327.6|4307.6|2
1649735450000|2022-04-12 03:50:50|4327.9|4307.9|4328.1|4308.1|4328.1|4308.1|4327.9|4307.9|2
1649735460000|2022-04-12 03:51:00|4327.1|4307.1|4327.1|4307.1|4327.1|4307.1|4327.1|4307.1|1
1649735500000|2022-04-12 03:51:40|4328.1|4308.1|4329.1|4309.1|4329.1|4309.1|4328.1|4308.1|5
1649735560000|2022-04-12 03:52:40|4328.9|4308.9|4328.9|4308.9|4328.9|4308.9|4328.9|4308.9|1
1649735610000|2022-04-12 03:53:30|4329.1|4309.1|4329.1|4309.1|4329.1|4309.1|4329.1|4309.1|1
1649735690000|2022-04-12 03:54:50|4328|4308|4326.9|4306.9|4328|4308|4325.5|4305.5|4
1649735720000|2022-04-12 03:55:20|4325.9|4305.9|4325.9|4305.9|4325.9|4305.9|4325.9|4305.9|1
1649735780000|2022-04-12 03:56:20|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|1
1649735910000|2022-04-12 03:58:30|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|1
1649736360000|2022-04-12 04:06:00|4326.5|4306.5|4323.4|4303.4|4326.5|4306.5|4323.1|4303.1|5
1649736510000|2022-04-12 04:08:30|4322.4|4302.4|4322.4|4302.4|4322.4|4302.4|4322.4|4302.4|1
1649736980000|2022-04-12 04:16:20|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|1
1649737070000|2022-04-12 04:17:50|4322.4|4302.4|4322.4|4302.4|4322.4|4302.4|4322.4|4302.4|1
1649737320000|2022-04-12 04:22:00|4321.1|4301.1|4322.9|4302.9|4322.9|4302.9|4321.1|4301.1|2
1649737530000|2022-04-12 04:25:30|4323.9|4303.9|4323.9|4303.9|4323.9|4303.9|4323.9|4303.9|1
1649737610000|2022-04-12 04:26:50|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|1
1649738770000|2022-04-12 04:46:10|4321.9|4301.9|4320.6|4300.6|4321.9|4301.9|4320.6|4300.6|2
1649738830000|2022-04-12 04:47:10|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|1
1649738910000|2022-04-12 04:48:30|4321.4|4301.4|4322.4|4302.4|4322.4|4302.4|4321.4|4301.4|2
1649738950000|2022-04-12 04:49:10|4321.5|4301.5|4322.3|4302.3|4322.3|4302.3|4321.5|4301.5|2
1649739010000|2022-04-12 04:50:10|4322.1|4302.1|4322.1|4302.1|4322.1|4302.1|4322.1|4302.1|1
1649739120000|2022-04-12 04:52:00|4322.4|4302.4|4322.4|4302.4|4322.4|4302.4|4322.4|4302.4|1
1649739280000|2022-04-12 04:54:40|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|1
1649739370000|2022-04-12 04:56:10|4322.5|4302.5|4322.6|4302.6|4322.6|4302.6|4322.5|4302.5|2
1649739420000|2022-04-12 04:57:00|4323.9|4303.9|4321.6|4301.6|4323.9|4303.9|4321.6|4301.6|2
1649739480000|2022-04-12 04:58:00|4322.1|4302.1|4322.1|4302.1|4322.1|4302.1|4322.1|4302.1|1
1649739490000|2022-04-12 04:58:10|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|1
1649739510000|2022-04-12 04:58:30|4322.1|4302.1|4322.1|4302.1|4322.1|4302.1|4322.1|4302.1|1
1649739560000|2022-04-12 04:59:20|4321.6|4301.6|4321.6|4301.6|4321.6|4301.6|4321.6|4301.6|1
1649739590000|2022-04-12 04:59:50|4322.6|4302.6|4322.6|4302.6|4322.6|4302.6|4322.6|4302.6|1
1649739600000|2022-04-12 05:00:00|4323.4|4303.4|4322.9|4302.9|4324.4|4304.4|4322.9|4302.9|3
1649739610000|2022-04-12 05:00:10|4321.9|4301.9|4321.9|4301.9|4321.9|4301.9|4321.9|4301.9|1
1649739620000|2022-04-12 05:00:20|4321.1|4301.1|4320.1|4300.1|4321.1|4301.1|4320.1|4300.1|2
1649739680000|2022-04-12 05:01:20|4319.1|4299.1|4319.1|4299.1|4319.1|4299.1|4319.1|4299.1|1
1649739740000|2022-04-12 05:02:20|4318.9|4298.9|4318.9|4298.9|4318.9|4298.9|4318.9|4298.9|1
1649739920000|2022-04-12 05:05:20|4317.9|4297.9|4317.9|4297.9|4317.9|4297.9|4317.9|4297.9|1
1649739980000|2022-04-12 05:06:20|4317.1|4297.1|4317.1|4297.1|4317.1|4297.1|4317.1|4297.1|1
1649739990000|2022-04-12 05:06:30|4317.9|4297.9|4317.9|4297.9|4317.9|4297.9|4317.9|4297.9|1
1649740220000|2022-04-12 05:10:20|4319.1|4299.1|4319.1|4299.1|4319.1|4299.1|4319.1|4299.1|1
1649740230000|2022-04-12 05:10:30|4320.6|4300.6|4321.6|4301.6|4321.6|4301.6|4320.6|4300.6|2
1649740270000|2022-04-12 05:11:10|4322.4|4302.4|4322.4|4302.4|4322.4|4302.4|4322.4|4302.4|1
1649740330000|2022-04-12 05:12:10|4322.6|4302.6|4322.6|4302.6|4322.6|4302.6|4322.6|4302.6|1
1649740750000|2022-04-12 05:19:10|4323.9|4303.9|4323.9|4303.9|4323.9|4303.9|4323.9|4303.9|1
1649740770000|2022-04-12 05:19:30|4324.8|4304.8|4327.4|4307.4|4328.9|4308.9|4324.8|4304.8|4
1649740780000|2022-04-12 05:19:40|4328.9|4308.9|4328.9|4308.9|4328.9|4308.9|4328.9|4308.9|1
1649740800000|2022-04-12 05:20:00|4330|4310|4329.8|4309.8|4330|4310|4329.8|4309.8|2
1649740810000|2022-04-12 05:20:10|4329.1|4309.1|4329.1|4309.1|4329.1|4309.1|4329.1|4309.1|1
1649740870000|2022-04-12 05:21:10|4329.6|4309.6|4329.6|4309.6|4329.6|4309.6|4329.6|4309.6|1
1649740890000|2022-04-12 05:21:30|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|1
1649740910000|2022-04-12 05:21:50|4327.1|4307.1|4327.1|4307.1|4327.1|4307.1|4327.1|4307.1|1
1649740960000|2022-04-12 05:22:40|4326.9|4306.9|4326.9|4306.9|4326.9|4306.9|4326.9|4306.9|1
1649741020000|2022-04-12 05:23:40|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|1
1649741070000|2022-04-12 05:24:30|4327.6|4307.6|4327.6|4307.6|4327.6|4307.6|4327.6|4307.6|1
1649741130000|2022-04-12 05:25:30|4327.9|4307.9|4327.9|4307.9|4327.9|4307.9|4327.9|4307.9|1
1649741180000|2022-04-12 05:26:20|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|4327.4|4307.4|1
1649741240000|2022-04-12 05:27:20|4326.9|4306.9|4326.9|4306.9|4326.9|4306.9|4326.9|4306.9|1
1649741290000|2022-04-12 05:28:10|4327.1|4307.1|4327.1|4307.1|4327.1|4307.1|4327.1|4307.1|1
1649741400000|2022-04-12 05:30:00|4328|4308|4330.4|4310.4|4332.1|4312.1|4328|4308|8
1649741430000|2022-04-12 05:30:30|4329.1|4309.1|4329.1|4309.1|4329.1|4309.1|4329.1|4309.1|1
1649741450000|2022-04-12 05:30:50|4328.9|4308.9|4328.9|4308.9|4328.9|4308.9|4328.9|4308.9|1
1649741500000|2022-04-12 05:31:40|4327.9|4307.9|4325.9|4305.9|4327.9|4307.9|4325.9|4305.9|3
1649741510000|2022-04-12 05:31:50|4326.6|4306.6|4326.6|4306.6|4326.6|4306.6|4326.6|4306.6|1
1649741550000|2022-04-12 05:32:30|4325.9|4305.9|4325.9|4305.9|4325.9|4305.9|4325.9|4305.9|1
1649741580000|2022-04-12 05:33:00|4325.1|4305.1|4325.1|4305.1|4325.1|4305.1|4325.1|4305.1|1
1649741590000|2022-04-12 05:33:10|4323.9|4303.9|4322.8|4302.8|4323.9|4303.9|4322.8|4302.8|2
1649741610000|2022-04-12 05:33:30|4322.1|4302.1|4321.4|4301.4|4322.1|4302.1|4321.4|4301.4|2
1649741630000|2022-04-12 05:33:50|4320|4300|4320|4300|4320|4300|4320|4300|1
1649741640000|2022-04-12 05:34:00|4319.3|4299.3|4318.1|4298.1|4319.3|4299.3|4318.1|4298.1|2
1649741700000|2022-04-12 05:35:00|4317.9|4297.9|4317.9|4297.9|4317.9|4297.9|4317.9|4297.9|1
1649741750000|2022-04-12 05:35:50|4318.1|4298.1|4318.1|4298.1|4318.1|4298.1|4318.1|4298.1|1
1649741780000|2022-04-12 05:36:20|4319.4|4299.4|4319.4|4299.4|4319.4|4299.4|4319.4|4299.4|1
1649741820000|2022-04-12 05:37:00|4317.9|4297.9|4319|4299|4319|4299|4317.9|4297.9|2
1649741840000|2022-04-12 05:37:20|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|1
1649741850000|2022-04-12 05:37:30|4319.4|4299.4|4319.4|4299.4|4319.4|4299.4|4319.4|4299.4|1
1649741870000|2022-04-12 05:37:50|4320.3|4300.3|4320.4|4300.4|4320.4|4300.4|4319.6|4299.6|3
1649741880000|2022-04-12 05:38:00|4321.1|4301.1|4321.1|4301.1|4321.1|4301.1|4321.1|4301.1|1
1649741890000|2022-04-12 05:38:10|4322.4|4302.4|4324.9|4304.9|4324.9|4304.9|4322.4|4302.4|2
1649741940000|2022-04-12 05:39:00|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|1
1649742050000|2022-04-12 05:40:50|4324.1|4304.1|4324.1|4304.1|4324.1|4304.1|4324.1|4304.1|1
1649742110000|2022-04-12 05:41:50|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|1
1649742160000|2022-04-12 05:42:40|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|1
1649742220000|2022-04-12 05:43:40|4323.1|4303.1|4323.1|4303.1|4323.1|4303.1|4323.1|4303.1|1
1649742300000|2022-04-12 05:45:00|4323.9|4303.9|4325.1|4305.1|4325.1|4305.1|4323.9|4303.9|2
1649742320000|2022-04-12 05:45:20|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|1
1649742360000|2022-04-12 05:46:00|4325.1|4305.1|4324.5|4304.5|4325.4|4305.4|4323.6|4303.6|4
1649742380000|2022-04-12 05:46:20|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|1
1649742410000|2022-04-12 05:46:50|4325.4|4305.4|4326.1|4306.1|4326.1|4306.1|4325.4|4305.4|2
1649742470000|2022-04-12 05:47:50|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|1
1649742520000|2022-04-12 05:48:40|4326.6|4306.6|4326.6|4306.6|4326.6|4306.6|4326.6|4306.6|1
1649742630000|2022-04-12 05:50:30|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|4326.4|4306.4|1
1649742680000|2022-04-12 05:51:20|4325.6|4305.6|4325.6|4305.6|4325.6|4305.6|4325.6|4305.6|1
1649742790000|2022-04-12 05:53:10|4325.1|4305.1|4325.1|4305.1|4325.1|4305.1|4325.1|4305.1|1
1649742850000|2022-04-12 05:54:10|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|1
1649743070000|2022-04-12 05:57:50|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|1
1649743150000|2022-04-12 05:59:10|4323.9|4303.9|4323.9|4303.9|4323.9|4303.9|4323.9|4303.9|1
1649743170000|2022-04-12 05:59:30|4324.6|4304.6|4323.9|4303.9|4324.6|4304.6|4323.9|4303.9|2
1649743220000|2022-04-12 06:00:20|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|1
1649743250000|2022-04-12 06:00:50|4324.5|4304.5|4325.3|4305.3|4325.3|4305.3|4324.5|4304.5|2
1649743260000|2022-04-12 06:01:00|4324.8|4304.8|4325.4|4305.4|4325.4|4305.4|4324.1|4304.1|3
1649743270000|2022-04-12 06:01:10|4324.1|4304.1|4325.4|4305.4|4325.4|4305.4|4324.1|4304.1|2
1649743280000|2022-04-12 06:01:20|4324.1|4304.1|4324.1|4304.1|4324.1|4304.1|4324.1|4304.1|1
1649743330000|2022-04-12 06:02:10|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|1
1649743390000|2022-04-12 06:03:10|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|1
1649743550000|2022-04-12 06:05:50|4323.1|4303.1|4324.9|4304.9|4324.9|4304.9|4323.1|4303.1|2
1649743560000|2022-04-12 06:06:00|4325.6|4305.6|4325.6|4305.6|4325.6|4305.6|4325.6|4305.6|1
1649743610000|2022-04-12 06:06:50|4325.9|4305.9|4325.9|4305.9|4325.9|4305.9|4325.9|4305.9|1
1649743640000|2022-04-12 06:07:20|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|1
1649743660000|2022-04-12 06:07:40|4323.9|4303.9|4323.9|4303.9|4323.9|4303.9|4323.9|4303.9|1
1649743710000|2022-04-12 06:08:30|4324.4|4304.4|4325.4|4305.4|4325.4|4305.4|4324.4|4304.4|2
1649743740000|2022-04-12 06:09:00|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|4324.6|4304.6|1
1649743790000|2022-04-12 06:09:50|4324.1|4304.1|4324.8|4304.8|4325.1|4305.1|4324.1|4304.1|3
1649743810000|2022-04-12 06:10:10|4323.9|4303.9|4323.9|4303.9|4323.9|4303.9|4323.9|4303.9|1
1649743860000|2022-04-12 06:11:00|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|1
1649744030000|2022-04-12 06:13:50|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|1
1649744080000|2022-04-12 06:14:40|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|1
1649744110000|2022-04-12 06:15:10|4324.4|4304.4|4326.4|4306.4|4326.4|4306.4|4324.4|4304.4|2
1649744170000|2022-04-12 06:16:10|4325.4|4305.4|4326.4|4306.4|4326.4|4306.4|4325.4|4305.4|2
1649744190000|2022-04-12 06:16:30|4325.4|4305.4|4326.4|4306.4|4326.4|4306.4|4325.4|4305.4|2
1649744230000|2022-04-12 06:17:10|4325.4|4305.4|4326.4|4306.4|4326.4|4306.4|4325.4|4305.4|2
1649744270000|2022-04-12 06:17:50|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|1
1649744290000|2022-04-12 06:18:10|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|1
1649744320000|2022-04-12 06:18:40|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|1
1649744380000|2022-04-12 06:19:40|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|1
1649744430000|2022-04-12 06:20:30|4322.4|4302.4|4322.4|4302.4|4322.4|4302.4|4322.4|4302.4|1
1649744440000|2022-04-12 06:20:40|4321.4|4301.4|4320.6|4300.6|4321.4|4301.4|4320.6|4300.6|2
1649744450000|2022-04-12 06:20:50|4319.1|4299.1|4320.1|4300.1|4320.1|4300.1|4319.1|4299.1|2
1649744490000|2022-04-12 06:21:30|4319.1|4299.1|4320.1|4300.1|4320.1|4300.1|4319.1|4299.1|2
1649744540000|2022-04-12 06:22:20|4319.9|4299.9|4319.9|4299.9|4319.9|4299.9|4319.9|4299.9|1
1649744710000|2022-04-12 06:25:10|4320.1|4300.1|4320.1|4300.1|4320.1|4300.1|4320.1|4300.1|1
1649744760000|2022-04-12 06:26:00|4319.1|4299.1|4319.1|4299.1|4319.1|4299.1|4319.1|4299.1|1
1649744810000|2022-04-12 06:26:50|4319.6|4299.6|4319.6|4299.6|4319.6|4299.6|4319.6|4299.6|1
1649744870000|2022-04-12 06:27:50|4319.9|4299.9|4319.9|4299.9|4319.9|4299.9|4319.9|4299.9|1
1649744920000|2022-04-12 06:28:40|4319.4|4299.4|4319.4|4299.4|4319.4|4299.4|4319.4|4299.4|1
1649745000000|2022-04-12 06:30:00|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|1
1649745060000|2022-04-12 06:31:00|4320.6|4300.6|4320.6|4300.6|4320.6|4300.6|4320.6|4300.6|1
1649745110000|2022-04-12 06:31:50|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|1
1649745170000|2022-04-12 06:32:50|4320.1|4300.1|4320.1|4300.1|4320.1|4300.1|4320.1|4300.1|1
1649745330000|2022-04-12 06:35:30|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|1
1649745420000|2022-04-12 06:37:00|4319.4|4299.4|4320.4|4300.4|4320.4|4300.4|4319.4|4299.4|2
1649745590000|2022-04-12 06:39:50|4320.1|4300.1|4320.1|4300.1|4320.1|4300.1|4320.1|4300.1|1
1649745600000|2022-04-12 06:40:00|4321.4|4301.4|4322.1|4302.1|4322.1|4302.1|4321.4|4301.4|2
1649745610000|2022-04-12 06:40:10|4321.4|4301.4|4321.4|4301.4|4321.4|4301.4|4321.4|4301.4|1
1649745670000|2022-04-12 06:41:10|4321.6|4301.6|4321.6|4301.6|4321.6|4301.6|4321.6|4301.6|1
1649745680000|2022-04-12 06:41:20|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|1
1649745700000|2022-04-12 06:41:40|4324.1|4304.1|4323.9|4303.9|4324.1|4304.1|4323.9|4303.9|2
1649745710000|2022-04-12 06:41:50|4325.1|4305.1|4326.6|4306.6|4326.6|4306.6|4325.1|4305.1|2
1649745720000|2022-04-12 06:42:00|4328.1|4308.1|4328.1|4308.1|4328.1|4308.1|4328.1|4308.1|1
1649745740000|2022-04-12 06:42:20|4329.1|4309.1|4329.1|4309.1|4329.1|4309.1|4329.1|4309.1|1
1649745750000|2022-04-12 06:42:30|4331.1|4311.1|4331.4|4311.4|4331.4|4311.4|4331.1|4311.1|2
1649745760000|2022-04-12 06:42:40|4332.6|4312.6|4332.6|4312.6|4332.6|4312.6|4332.6|4312.6|1
1649745810000|2022-04-12 06:43:30|4330.1|4310.1|4329.4|4309.4|4330.1|4310.1|4329.4|4309.4|2
1649745820000|2022-04-12 06:43:40|4330.5|4310.5|4329.4|4309.4|4330.5|4310.5|4329.4|4309.4|2
1649745830000|2022-04-12 06:43:50|4330.4|4310.4|4329.4|4309.4|4330.4|4310.4|4329.4|4309.4|2
1649745840000|2022-04-12 06:44:00|4330.8|4310.8|4330.6|4310.6|4330.8|4310.8|4329.6|4309.6|3
1649745860000|2022-04-12 06:44:20|4332.1|4312.1|4332.1|4312.1|4332.1|4312.1|4332.1|4312.1|1
1649745910000|2022-04-12 06:45:10|4331.3|4311.3|4330.3|4310.3|4331.3|4311.3|4330.3|4310.3|2
1649745960000|2022-04-12 06:46:00|4330.1|4310.1|4330.1|4310.1|4330.1|4310.1|4330.1|4310.1|1
1649746020000|2022-04-12 06:47:00|4330.6|4310.6|4330.6|4310.6|4330.6|4310.6|4330.6|4310.6|1
1649746130000|2022-04-12 06:48:50|4331.4|4311.4|4331.4|4311.4|4331.4|4311.4|4331.4|4311.4|1
1649746240000|2022-04-12 06:50:40|4330.9|4310.9|4330.9|4310.9|4330.9|4310.9|4330.9|4310.9|1
1649746260000|2022-04-12 06:51:00|4332.5|4312.5|4332.5|4312.5|4332.5|4312.5|4332.5|4312.5|1
1649746270000|2022-04-12 06:51:10|4333.3|4313.3|4333.3|4313.3|4333.3|4313.3|4333.3|4313.3|1
1649746290000|2022-04-12 06:51:30|4332.4|4312.4|4332.4|4312.4|4332.4|4312.4|4332.4|4312.4|1
1649746350000|2022-04-12 06:52:30|4332.6|4312.6|4332.6|4312.6|4332.6|4312.6|4332.6|4312.6|1
1649746370000|2022-04-12 06:52:50|4331.4|4311.4|4332.6|4312.6|4332.6|4312.6|4331.4|4311.4|2
1649746380000|2022-04-12 06:53:00|4335.1|4315.1|4335.1|4315.1|4335.1|4315.1|4335.1|4315.1|1
1649746390000|2022-04-12 06:53:10|4336.9|4316.9|4335.4|4315.4|4336.9|4316.9|4335.4|4315.4|3
1649746420000|2022-04-12 06:53:40|4334.1|4314.1|4335.1|4315.1|4335.1|4315.1|4334.1|4314.1|2
1649746440000|2022-04-12 06:54:00|4333.6|4313.6|4333.6|4313.6|4333.6|4313.6|4333.6|4313.6|1
1649746450000|2022-04-12 06:54:10|4332.6|4312.6|4332.6|4312.6|4332.6|4312.6|4332.6|4312.6|1
1649746460000|2022-04-12 06:54:20|4331.1|4311.1|4331.1|4311.1|4331.1|4311.1|4331.1|4311.1|1
1649746480000|2022-04-12 06:54:40|4329.9|4309.9|4329.9|4309.9|4329.9|4309.9|4329.9|4309.9|1
1649746490000|2022-04-12 06:54:50|4328|4308|4328|4308|4328|4308|4328|4308|1
1649746500000|2022-04-12 06:55:00|4328.3|4308.3|4326.9|4306.9|4328.3|4308.3|4326.9|4306.9|2
1649746510000|2022-04-12 06:55:10|4322|4312|4320.8|4312|4322|4312|4320.8|4312|2
1649746550000|2022-04-12 06:55:50|4320.3|4311.5|4320.3|4311.5|4320.3|4311.5|4320.3|4311.5|1
1649746560000|2022-04-12 06:56:00|4320.5|4311.8|4319.3|4310.5|4320.5|4311.8|4319.3|4310.5|3
1649746630000|2022-04-12 06:57:10|4320|4311.3|4320|4311.3|4320|4311.3|4320|4311.3|1
1649746640000|2022-04-12 06:57:20|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|1
1649746730000|2022-04-12 06:58:50|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|1
1649746740000|2022-04-12 06:59:00|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|1
1649746780000|2022-04-12 06:59:40|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|1
1649746800000|2022-04-12 07:00:00|4318.3|4309.5|4318.3|4309.5|4318.3|4309.5|4318.3|4309.5|1
1649746820000|2022-04-12 07:00:20|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|1
1649746830000|2022-04-12 07:00:30|4318.8|4310|4320.3|4311.5|4320.3|4311.5|4318.8|4310|2
1649746860000|2022-04-12 07:01:00|4319.5|4310.8|4318.5|4309.8|4319.5|4310.8|4318.5|4309.8|2
1649746880000|2022-04-12 07:01:20|4319|4310.3|4318.5|4309.8|4319|4310.3|4318.5|4309.8|3
1649746890000|2022-04-12 07:01:30|4318|4309.3|4318|4309.3|4318|4309.3|4318|4309.3|1
1649746900000|2022-04-12 07:01:40|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|1
1649746920000|2022-04-12 07:02:00|4318.8|4310|4318.5|4309.8|4319.3|4310.5|4318.5|4309.8|4
1649746930000|2022-04-12 07:02:10|4318.8|4310|4319.8|4311|4319.8|4311|4318.8|4310|3
1649746940000|2022-04-12 07:02:20|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|4320.5|4311.8|1
1649746970000|2022-04-12 07:02:50|4320.8|4312|4320.8|4312|4320.8|4312|4320.8|4312|1
1649746980000|2022-04-12 07:03:00|4321.5|4312.8|4322.3|4313.5|4322.3|4313.5|4321.5|4312.8|2
1649747000000|2022-04-12 07:03:20|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|1
1649747050000|2022-04-12 07:04:10|4323.3|4314.5|4324.8|4316|4325.8|4317|4323.3|4314.5|4
1649747060000|2022-04-12 07:04:20|4325.5|4316.8|4325.3|4316.5|4325.5|4316.8|4325.3|4316.5|2
1649747120000|2022-04-12 07:05:20|4325|4316.3|4325|4316.3|4325|4316.3|4325|4316.3|1
1649747170000|2022-04-12 07:06:10|4325.3|4316.5|4325.3|4316.5|4325.3|4316.5|4325.3|4316.5|1
1649747190000|2022-04-12 07:06:30|4325.5|4316.8|4325.5|4316.8|4325.5|4316.8|4325.5|4316.8|1
1649747240000|2022-04-12 07:07:20|4325|4316.3|4322.8|4314|4325|4316.3|4322.8|4314|2
1649747250000|2022-04-12 07:07:30|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|4322.5|4313.8|1
1649747280000|2022-04-12 07:08:00|4321|4312.3|4320|4311.3|4321|4312.3|4320|4311.3|2
1649747290000|2022-04-12 07:08:10|4319|4310.3|4319|4310.3|4319|4310.3|4319|4310.3|1
1649747340000|2022-04-12 07:09:00|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|4319.3|4310.5|1
1649747460000|2022-04-12 07:11:00|4319|4310.3|4316|4307.3|4319|4310.3|4316|4307.3|4
1649747470000|2022-04-12 07:11:10|4315.8|4307|4315.8|4307|4315.8|4307|4315.8|4307|1
1649747540000|2022-04-12 07:12:20|4316.5|4307.8|4318.3|4309.5|4318.3|4309.5|4316.5|4307.8|2
1649747560000|2022-04-12 07:12:40|4316.8|4308|4316.8|4308|4316.8|4308|4316.8|4308|1
1649747570000|2022-04-12 07:12:50|4316.5|4307.8|4316.3|4307.5|4316.5|4307.8|4316.3|4307.5|2
1649747580000|2022-04-12 07:13:00|4315.8|4307|4316|4307.3|4316|4307.3|4315.8|4307|2
1649747600000|2022-04-12 07:13:20|4315.8|4307|4315|4306.3|4315.8|4307|4315|4306.3|2
1649747610000|2022-04-12 07:13:30|4314.3|4305.5|4317|4308.3|4317|4308.3|4314.3|4305.5|5
1649747640000|2022-04-12 07:14:00|4316.8|4308|4317.8|4309|4317.8|4309|4316.8|4308|3
1649747650000|2022-04-12 07:14:10|4321.3|4312.5|4321.5|4312.8|4321.5|4312.8|4321.3|4312.5|2
1649747660000|2022-04-12 07:14:20|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|4322.3|4313.5|1
1649747670000|2022-04-12 07:14:30|4321.8|4313|4321.3|4312.5|4321.8|4313|4321.3|4312.5|2
1649747680000|2022-04-12 07:14:40|4320.8|4312|4320.3|4311.5|4320.8|4312|4320.3|4311.5|2
1649747690000|2022-04-12 07:14:50|4320.8|4312|4321.8|4313|4321.8|4313|4320.8|4312|2
1649747700000|2022-04-12 07:15:00|4321.5|4312.8|4321|4312.3|4321.5|4312.8|4321|4312.3|2
1649747710000|2022-04-12 07:15:10|4320.5|4311.8|4320|4311.3|4320.5|4311.8|4320|4311.3|2
1649747720000|2022-04-12 07:15:20|4319.8|4311|4319.3|4310.5|4319.8|4311|4319.3|4310.5|2
1649747730000|2022-04-12 07:15:30|4319.8|4311|4319.8|4311|4319.8|4311|4319.8|4311|1
1649747740000|2022-04-12 07:15:40|4319.5|4310.8|4319.5|4310.8|4319.5|4310.8|4319.5|4310.8|1
1649747750000|2022-04-12 07:15:50|4318|4309.3|4315|4305|4318|4309.3|4315|4304.3|7
1649747770000|2022-04-12 07:16:10|4314.8|4306|4314.8|4306|4314.8|4306|4314.8|4306|1
1649747820000|2022-04-12 07:17:00|4315|4306.3|4315|4306.3|4315|4306.3|4315|4306.3|1
1649747830000|2022-04-12 07:17:10|4315.3|4306.5|4316.3|4307.5|4316.3|4307.5|4315.3|4306.5|2
1649747840000|2022-04-12 07:17:20|4315|4306.3|4315|4306.3|4315|4306.3|4315|4306.3|1
1649747890000|2022-04-12 07:18:10|4315.3|4306.5|4315.3|4306.5|4315.3|4306.5|4315.3|4306.5|1
1649747900000|2022-04-12 07:18:20|4315.8|4307|4316.8|4308|4316.8|4308|4315.8|4307|2
1649747920000|2022-04-12 07:18:40|4317|4308.3|4317|4308.3|4317|4308.3|4317|4308.3|1
1649747980000|2022-04-12 07:19:40|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|1
1649748050000|2022-04-12 07:20:50|4317|4308.3|4317.3|4308.5|4317.3|4308.5|4316.5|4307.8|6
1649748060000|2022-04-12 07:21:00|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|1
1649748070000|2022-04-12 07:21:10|4317.8|4309|4318.3|4309.5|4318.3|4309.5|4317.8|4309|2
1649748120000|2022-04-12 07:22:00|4317|4308.3|4316|4307.3|4317|4308.3|4316|4307.3|2
1649748150000|2022-04-12 07:22:30|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|1
1649748190000|2022-04-12 07:23:10|4316.8|4308|4316.5|4307.8|4316.8|4308|4316.5|4307.8|2
1649748200000|2022-04-12 07:23:20|4317|4308.3|4317|4308.3|4317|4308.3|4316.3|4307.5|3
1649748240000|2022-04-12 07:24:00|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|1
1649748270000|2022-04-12 07:24:30|4317|4308.3|4317|4308.3|4317|4308.3|4317|4308.3|1
1649748290000|2022-04-12 07:24:50|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|1
1649748310000|2022-04-12 07:25:10|4318.3|4309.5|4318.5|4309.8|4318.5|4309.8|4318|4309.3|5
1649748320000|2022-04-12 07:25:20|4318.3|4309.5|4318|4309.3|4318.5|4309.8|4318|4309.3|4
1649748350000|2022-04-12 07:25:50|4319.8|4310|4318.8|4310|4319.8|4310|4318.5|4309.8|12
1649748360000|2022-04-12 07:26:00|4318.5|4309.8|4318.8|4310|4318.8|4310|4318.5|4309.8|10
1649748370000|2022-04-12 07:26:10|4318.5|4309.8|4318.8|4310|4318.8|4310|4318.5|4309.8|16
1649748380000|2022-04-12 07:26:20|4318.5|4309.8|4318.8|4310|4318.8|4310|4318.5|4309.8|10
1649748420000|2022-04-12 07:27:00|4319.3|4310.5|4319.8|4311|4319.8|4311|4319.3|4310.5|3
1649748470000|2022-04-12 07:27:50|4319.3|4310.5|4316|4307.3|4319.3|4310.5|4316|4307.3|3
1649748480000|2022-04-12 07:28:00|4316.3|4307.5|4316|4307.3|4316.3|4307.5|4316|4307.3|2
1649748530000|2022-04-12 07:28:50|4315.8|4307|4315.8|4307|4315.8|4307|4315.8|4307|1
1649748550000|2022-04-12 07:29:10|4315|4306.3|4315|4306.3|4315|4306.3|4315|4306.3|1
1649748660000|2022-04-12 07:31:00|4315.3|4306.5|4316.5|4307.8|4316.8|4308|4315.3|4306.5|6
1649748680000|2022-04-12 07:31:20|4316.3|4307.5|4316.3|4307.5|4316.5|4307.8|4316.3|4307.5|9
1649748710000|2022-04-12 07:31:50|4316.8|4308|4317.5|4308.8|4317.5|4308.8|4316.8|4308|3
1649748720000|2022-04-12 07:32:00|4317.8|4309|4317.5|4308.8|4317.8|4309|4317.3|4308.5|9
1649748780000|2022-04-12 07:33:00|4318|4309.3|4317.5|4308.8|4318|4309.3|4317.5|4308.8|2
1649748860000|2022-04-12 07:34:20|4317.8|4309|4318|4309.3|4318|4309.3|4317.8|4309|4
1649748870000|2022-04-12 07:34:30|4317.8|4309|4318.3|4309.5|4318.3|4309.5|4317.8|4309|2
1649748880000|2022-04-12 07:34:40|4318.8|4310|4318.8|4310|4318.8|4310|4318.8|4310|1
1649748910000|2022-04-12 07:35:10|4321|4310.5|4320.3|4311|4321.3|4311|4320.3|4310.5|4
1649748920000|2022-04-12 07:35:20|4319.3|4310|4319.3|4310|4319.3|4310|4319.3|4310|1
1649748930000|2022-04-12 07:35:30|4318.8||4318.8||4318.8||4318.8||1
1649748950000|2022-04-12 07:35:50|4318.5|4309.8|4317.3|4308.5|4318.5|4309.8|4317.3|4308.5|2
1649748970000|2022-04-12 07:36:10|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|4317.5|4308.8|1
1649748990000|2022-04-12 07:36:30|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|1
1649749010000|2022-04-12 07:36:50|4318.8|4309|4317.3|4308.5|4318.8|4309|4317.3|4308.5|5
1649749020000|2022-04-12 07:37:00|4317.5|4308.8|4317.3|4308.5|4317.5|4308.8|4317.3|4308.5|2
1649749140000|2022-04-12 07:39:00|4317|4308.3|4317|4308.3|4317|4308.3|4317|4308.3|1
1649749200000|2022-04-12 07:40:00|4318.3|4309.5|4318|4309.3|4318.3|4309.5|4318|4309.3|2
1649749210000|2022-04-12 07:40:10|4318.8|4310|4320|4311.3|4320|4311.3|4318.3|4309.5|4
1649749220000|2022-04-12 07:40:20|4319.8|4311|4319.8|4311|4319.8|4311|4319.8|4311|1
1649749230000|2022-04-12 07:40:30|4319.5|4310.8|4318|4309.3|4319.8|4311|4318|4309.3|4
1649749240000|2022-04-12 07:40:40|4318.3|4309.5|4317.5|4308.8|4318.3|4309.5|4317.5|4308.8|6
1649749430000|2022-04-12 07:43:50|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|1
1649749440000|2022-04-12 07:44:00|4316.8|4308|4316.8|4308|4316.8|4308|4316.8|4308|1
1649749490000|2022-04-12 07:44:50|4317|4308.3|4317|4308.3|4317|4308.3|4317|4308.3|1
1649749620000|2022-04-12 07:47:00|4316.8|4308|4316.8|4308|4316.8|4308|4316.8|4308|1
1649749730000|2022-04-12 07:48:50|4316.5|4307.8|4316.5|4307.8|4316.5|4307.8|4316.5|4307.8|1
1649749750000|2022-04-12 07:49:10|4317.8|4309|4319.3|4310.5|4319.3|4310.5|4317.8|4309|3
1649749760000|2022-04-12 07:49:20|4318.5|4309.8|4319.3|4310.5|4319.3|4310.5|4318.5|4309.8|2
1649749810000|2022-04-12 07:50:10|4319.5|4310.8|4321|4312.3|4321|4312.3|4319.5|4310.8|2
1649749820000|2022-04-12 07:50:20|4320|4310.8|4319.8|4310|4320|4310.8|4319.8|4310|3
1649749830000|2022-04-12 07:50:30|4319.3|4309.8|4319.3|4310|4319.3|4310|4319.3|4309.8|2
1649749840000|2022-04-12 07:50:40|4318.8||4318.8||4318.8||4318.8||1
1649749850000|2022-04-12 07:50:50|4316.3|4308.5|4315.8|4304.3|4316.3|4308.5|4315.8|4304.3|4
1649749860000|2022-04-12 07:51:00|4315.5|4304|4310|4297.8|4315.5|4304|4310|4297|10
1649749880000|2022-04-12 07:51:20|4307|4298.3|4307|4298.3|4307|4298.3|4307|4298.3|1
1649749890000|2022-04-12 07:51:30|4307.3|4298.5|4307.8|4299|4307.8|4299|4307.3|4298.5|2
1649749900000|2022-04-12 07:51:40|4308.8|4300|4308.8|4300|4308.8|4300|4308.8|4300|1
1649749910000|2022-04-12 07:51:50|4309.5|4300.8|4310|4301.3|4310|4301.3|4309.3|4300.5|4
1649749930000|2022-04-12 07:52:10|4309.5|4300.8|4309.5|4300.8|4309.5|4300.8|4309.5|4300.8|1
1649750040000|2022-04-12 07:54:00|4309.3|4300.5|4309.3|4300.5|4309.3|4300.5|4309.3|4300.5|1
1649750080000|2022-04-12 07:54:40|4308.5|4299.8|4306.8|4298|4308.5|4299.8|4306.8|4298|3
1649750110000|2022-04-12 07:55:10|4305.8|4297|4307.3|4298.5|4307.3|4298.5|4305.5|4296.8|3
1649750150000|2022-04-12 07:55:50|4306.8|4298|4306.8|4298|4306.8|4298|4306.8|4298|1
1649750180000|2022-04-12 07:56:20|4306.5|4297.8|4306.3|4297.5|4306.5|4297.8|4306.3|4297.5|2
1649750360000|2022-04-12 07:59:20|4306|4297.3|4306|4297.3|4306|4297.3|4306|4297.3|1
1649750380000|2022-04-12 07:59:40|4305.8|4297|4297.5|4287|4305.8|4297|4296|4287|9
1649750390000|2022-04-12 07:59:50|4297.8|4287.5|4297.8|4287.5|4297.8|4287.5|4297.8|4287.5|1
1649750400000|2022-04-12 08:00:00|4296.5||4296.5||4296.5||4296.5||1
1649750440000|2022-04-12 08:00:40|4296.8|4288|4300|4291.3|4300.5|4291.8|4296.8|4288|7
1649750450000|2022-04-12 08:00:50|4300.5|4291.8|4300.8|4292|4300.8|4292|4300.5|4291.8|2
1649750460000|2022-04-12 08:01:00|4301|4292.3|4306|4295|4306|4295|4301|4292.3|4
1649750470000|2022-04-12 08:01:10|4305.8|4295.5|4305.8|4295.8|4305.8|4295.8|4305.8|4295.5|2
1649750480000|2022-04-12 08:01:20|4305.5|4297|4305.5|4296.8|4305.5|4297|4305.5|4296.8|2
1649750490000|2022-04-12 08:01:30|4305|4296.3|4305|4296.3|4305|4296.3|4305|4296.3|1
1649750510000|2022-04-12 08:01:50|4304.8|4296|4302.8|4294|4304.8|4296|4302.8|4294|2
1649750520000|2022-04-12 08:02:00|4301.8|4293|4298.8|4290|4301.8|4293|4298.8|4290|6
1649750530000|2022-04-12 08:02:10|4298.3|4289.5|4298.3|4289.5|4298.3|4289.5|4298.3|4289.5|1
1649750540000|2022-04-12 08:02:20|4298.5|4289.8|4297.8|4289|4298.5|4289.8|4297.8|4289|3
1649750550000|2022-04-12 08:02:30|4298.3|4289.5|4299.3|4290.5|4299.8|4291|4298.3|4289.5|5
1649750580000|2022-04-12 08:03:00|4299|4290.3|4299|4290.3|4299|4290.3|4299|4290.3|1
1649750600000|2022-04-12 08:03:20|4298.5|4289.8|4298.5|4289.8|4298.5|4289.8|4298.5|4289.8|1
1649750610000|2022-04-12 08:03:30|4298.3|4289.5|4298.3|4289.5|4298.3|4289.5|4298.3|4289.5|1
1649750640000|2022-04-12 08:04:00|4298|4289.3|4296.5|4287.8|4298|4289.3|4296.3|4287.5|4
1649750660000|2022-04-12 08:04:20|4296.8|4288|4295.3|4286.5|4296.8|4288|4295.3|4286.5|4
1649750670000|2022-04-12 08:04:30|4294.5|4285.8|4294.5|4285.8|4294.5|4285.8|4294.5|4285.8|1
1649750680000|2022-04-12 08:04:40|4294|4285.3|4294.5|4285.8|4294.5|4285.8|4294|4285.3|2
1649750710000|2022-04-12 08:05:10|4293.3|4284.5|4293|4284.3|4293.3|4284.5|4293|4284.3|2
1649750740000|2022-04-12 08:05:40|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|1
1649750750000|2022-04-12 08:05:50|4293.8|4285|4295.5|4285.8|4295.5|4285.8|4293.8|4285|2
1649750760000|2022-04-12 08:06:00|4295.8|4286.3|4297.5|4288.8|4297.5|4288.8|4295.8|4286.3|2
1649750770000|2022-04-12 08:06:10|4298.8|4290|4298.5|4289.8|4298.8|4290|4298.5|4289.8|2
1649750790000|2022-04-12 08:06:30|4297.3|4288.5|4296.8|4288|4297.3|4288.5|4295.8|4287|4
1649750800000|2022-04-12 08:06:40|4295.5|4286.8|4296|4287.3|4296|4287.3|4295.5|4286.8|2
1649750810000|2022-04-12 08:06:50|4295.5|4286.8|4294.8|4286|4296.8|4288|4294.8|4286|4
1649750820000|2022-04-12 08:07:00|4294.5|4285.8|4293.8|4285|4294.5|4285.8|4293.8|4285|2
1649750830000|2022-04-12 08:07:10|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|1
1649750870000|2022-04-12 08:07:50|4292|4283.3|4288.8|4280|4292|4283.3|4288.8|4280|2
1649750880000|2022-04-12 08:08:00|4288.5|4279.8|4288.3|4279.5|4288.5|4279.8|4288.3|4279.5|2
1649750890000|2022-04-12 08:08:10|4287.8|4279|4287.8|4279|4287.8|4279|4287.8|4279|1
1649750900000|2022-04-12 08:08:20|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|1
1649750910000|2022-04-12 08:08:30|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|1
1649751020000|2022-04-12 08:10:20|4288|4279.3|4290.5|4281|4291.3|4281|4288|4279.3|6
1649751030000|2022-04-12 08:10:30|4290.3|4281.3|4289.8|4281|4290.5|4281.3|4289.8|4281|5
1649751040000|2022-04-12 08:10:40|4289.3|4280.5|4289.5|4280.8|4289.8|4281|4289.3|4280.5|5
1649751050000|2022-04-12 08:10:50|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|1
1649751060000|2022-04-12 08:11:00|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649751080000|2022-04-12 08:11:20|4289|4280.3|4289|4280.3|4289|4280.3|4289|4280.3|1
1649751100000|2022-04-12 08:11:40|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649751140000|2022-04-12 08:12:20|4288.5|4279.8|4288.5|4279.8|4288.5|4279.8|4288.5|4279.8|1
1649751190000|2022-04-12 08:13:10|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649751210000|2022-04-12 08:13:30|4289.8|4281|4287.5|4278.8|4289.8|4281|4287.5|4278.8|4
1649751260000|2022-04-12 08:14:20|4288|4279.3|4289.5|4280.8|4289.5|4280.8|4288|4279.3|2
1649751270000|2022-04-12 08:14:30|4288.8|4280|4287.3|4278.5|4288.8|4280|4287.3|4278.5|4
1649751280000|2022-04-12 08:14:40|4287|4278.3|4286.3|4277.5|4287.3|4278.5|4286.3|4277.5|3
1649751290000|2022-04-12 08:14:50|4286|4277.3|4286|4277.3|4286|4277.3|4286|4277.3|1
1649751300000|2022-04-12 08:15:00|4285.5|4276.8|4285.8|4277|4286|4277.3|4285.5|4276.8|3
1649751310000|2022-04-12 08:15:10|4285|4276.3|4285|4276.3|4285|4276.3|4285|4276.3|1
1649751370000|2022-04-12 08:16:10|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|1
1649751390000|2022-04-12 08:16:30|4284|4275.3|4284|4275.3|4284|4275.3|4284|4275.3|1
1649751400000|2022-04-12 08:16:40|4283.8|4275|4283.5|4274.8|4283.8|4275|4283.5|4274.8|2
1649751420000|2022-04-12 08:17:00|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|1
1649751480000|2022-04-12 08:18:00|4283|4274.3|4278.8|4270|4283|4274.3|4278|4269.3|8
1649751490000|2022-04-12 08:18:10|4279|4270.3|4278.3|4269.5|4279|4270.3|4278.3|4269.5|2
1649751580000|2022-04-12 08:19:40|4278.8|4270|4278.5|4269.8|4278.8|4270|4278.5|4269.8|2
1649751590000|2022-04-12 08:19:50|4277.5|4268.8|4277.3|4268.5|4277.5|4268.8|4277.3|4268.5|2
1649751600000|2022-04-12 08:20:00|4277.5|4268.8|4278.8|4270|4278.8|4270|4277.5|4268.8|2
1649751680000|2022-04-12 08:21:20|4279.8|4271|4283.3|4274.5|4284.3|4275.5|4279.8|4271|6
1649751690000|2022-04-12 08:21:30|4283.5|4272.5|4282.8|4272.8|4283.5|4272.8|4282.8|4272.5|2
1649751710000|2022-04-12 08:21:50||4274||4274||4274||4274|1
1649751730000|2022-04-12 08:22:10|4283.5|4274.8|4283.5|4274.8|4283.5|4274.8|4283.5|4274.8|1
1649751750000|2022-04-12 08:22:30|4283|4274.3|4281.3|4271.3|4283|4274.3|4281.3|4270.8|4
1649751760000|2022-04-12 08:22:40|4280.8|4271|4277.8|4269|4280.8|4271|4277.8|4269|5
1649751780000|2022-04-12 08:23:00|4277.3|4268.5|4277.3|4268.5|4277.3|4268.5|4277.3|4268.5|1
1649751830000|2022-04-12 08:23:50|4277|4268.3|4275|4266.3|4277|4268.3|4275|4266.3|5
1649751910000|2022-04-12 08:25:10|4274.8|4266|4274.8|4266|4274.8|4266|4274.8|4266|1
1649751920000|2022-04-12 08:25:20|4273.8|4265|4269|4260.3|4273.8|4265|4269|4259|5
1649751940000|2022-04-12 08:25:40|4268.8|4260|4268.3|4259.5|4268.8|4260|4268.3|4259.5|2
1649751960000|2022-04-12 08:26:00|4270.5|4260|4269.5|4260|4270.5|4260|4269.5|4260|3
1649751970000|2022-04-12 08:26:10|4269.3|4259.5|4268.3|4259.3|4269.3|4259.5|4268|4258.5|4
1649752020000|2022-04-12 08:27:00|4269.5|4260.8|4271.3|4262.5|4272.5|4263.8|4269.5|4260.8|6
1649752100000|2022-04-12 08:28:20|4271.8|4263|4271.8|4263|4271.8|4263|4271.8|4263|1
1649752130000|2022-04-12 08:28:50|4272|4263.3|4272|4263.3|4272|4263.3|4272|4263.3|1
1649752180000|2022-04-12 08:29:40|4271.8|4263|4271.8|4263|4271.8|4263|4271.8|4263|1
1649752200000|2022-04-12 08:30:00|4271.5|4262.8|4266.3|4257.5|4271.5|4262.8|4266.3|4257.5|6
1649752210000|2022-04-12 08:30:10|4265.8|4257|4266.8|4258|4266.8|4258|4265.8|4257|3
1649752220000|2022-04-12 08:30:20|4267|4258.3|4267|4258.3|4267|4258.3|4267|4258.3|1
1649752230000|2022-04-12 08:30:30|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|1
1649752240000|2022-04-12 08:30:40|4267.5|4258.8|4267.5|4258.8|4267.5|4258.8|4267.5|4258.8|1
1649752250000|2022-04-12 08:30:50|4268.8|4260|4270.8|4262|4270.8|4262|4268.8|4260|2
1649752270000|2022-04-12 08:31:10|4271|4262.3|4271.5|4262.8|4271.5|4262.8|4271|4262.3|2
1649752360000|2022-04-12 08:32:40|4272.3|4263.5|4276.3|4267.5|4276.8|4268|4272.3|4263.5|5
1649752380000|2022-04-12 08:33:00|4276.8|4268|4278.5|4269.8|4278.5|4269.8|4276.8|4268|2
1649752390000|2022-04-12 08:33:10|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|1
1649752410000|2022-04-12 08:33:30|4278|4269.3|4278|4269.3|4278|4269.3|4278|4269.3|1
1649752430000|2022-04-12 08:33:50|4277.8|4269|4277.8|4269|4277.8|4269|4277.8|4269|1
1649752450000|2022-04-12 08:34:10|4278|4269.3|4278.3|4269.5|4278.3|4269.5|4278|4269.3|2
1649752460000|2022-04-12 08:34:20|4278|4269.3|4278|4269.3|4278|4269.3|4278|4269.3|1
1649752480000|2022-04-12 08:34:40|4277.5|4268.8|4277|4268.3|4277.5|4268.8|4277|4268.3|2
1649752500000|2022-04-12 08:35:00|4277.3|4268.5|4277.3|4268.5|4277.3|4268.5|4277.3|4268.5|1
1649752510000|2022-04-12 08:35:10|4278.3|4269.5|4281|4272.3|4281|4272.3|4278.3|4269.5|2
1649752520000|2022-04-12 08:35:20|4281.3|4272.5|4281.3|4272.5|4281.3|4272.5|4281.3|4272.5|1
1649752530000|2022-04-12 08:35:30|4281.8|4273|4281.8|4273|4281.8|4273|4281.8|4273|1
1649752540000|2022-04-12 08:35:40|4282.5|4273.8|4283|4274.3|4283|4274.3|4282.5|4273.8|2
1649752550000|2022-04-12 08:35:50|4283.3|4274.5|4283.5|4274.8|4283.5|4274.8|4283.3|4274.5|2
1649752630000|2022-04-12 08:37:10|4284|4275.3|4285.3|4276.5|4285.3|4276.5|4284|4275.3|2
1649752650000|2022-04-12 08:37:30|4285|4276.3|4285|4276.3|4285|4276.3|4285|4276.3|1
1649752660000|2022-04-12 08:37:40|4285.5|4276.8|4285.5|4276.8|4289.3|4278|4284.8|4275.5|11
1649752700000|2022-04-12 08:38:20|4288.3|4278.5|4287.8|4279|4288.3|4279|4286.3|4277.5|7
1649752720000|2022-04-12 08:38:40|4288.3|4279.5|4291|4282.3|4291|4282.3|4288.3|4279.5|2
1649752780000|2022-04-12 08:39:40|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|1
1649752800000|2022-04-12 08:40:00|4291.5|4282.8|4300|4291.3|4300.8|4292|4291.5|4282.8|3
1649752830000|2022-04-12 08:40:30|4300.3|4291.5|4300.3|4291.5|4300.3|4291.5|4300.3|4291.5|1
1649752850000|2022-04-12 08:40:50|4300.5|4291.8|4301.5|4292.8|4301.5|4292.8|4300.5|4291.8|2
1649752860000|2022-04-12 08:41:00|4301.8|4293|4301.3|4292.5|4302|4293.3|4301.3|4292.5|3
1649752870000|2022-04-12 08:41:10|4301.5|4292.8|4293.8|4285|4302|4293.3|4293.8|4285|9
1649752880000|2022-04-12 08:41:20|4294.3|4285.5|4292|4283.3|4294.3|4285.5|4292|4283.3|3
1649752890000|2022-04-12 08:41:30|4292.5|4283.8|4292.8|4284|4292.8|4284|4292.5|4283.8|2
1649752910000|2022-04-12 08:41:50|4293|4284.3|4292.8|4284|4293.5|4284.8|4292.8|4284|3
1649752930000|2022-04-12 08:42:10|4293.3|4284.5|4294.5|4285.8|4294.5|4285.8|4293.3|4284.5|2
1649752990000|2022-04-12 08:43:10|4294.8|4286|4294.8|4286|4294.8|4286|4294.8|4286|1
1649753190000|2022-04-12 08:46:30|4293.8|4285|4293.8|4285|4293.8|4285|4293.8|4285|1
1649753200000|2022-04-12 08:46:40|4293.3|4284.5|4292.8|4284|4293.3|4284.5|4292.8|4284|2
1649753220000|2022-04-12 08:47:00|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649753260000|2022-04-12 08:47:40|4291|4281.8|4289.8|4278|4291|4281.8|4289.8|4277.5|5
1649753270000|2022-04-12 08:47:50|4289.3|4278.5|4289.3|4278.5|4289.3|4278.5|4289.3|4278.5|2
1649753280000|2022-04-12 08:48:00|4288.8|4278.8|4288.5|4279.8|4288.8|4279.8|4288.5|4278.8|2
1649753290000|2022-04-12 08:48:10|4288.8|4280|4289.3|4280.5|4289.3|4280.5|4288.8|4280|3
1649753350000|2022-04-12 08:49:10|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649753400000|2022-04-12 08:50:00|4290.5|4281.8|4290|4281.3|4290.5|4281.8|4290|4281.3|2
1649753430000|2022-04-12 08:50:30|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649753480000|2022-04-12 08:51:20|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649753510000|2022-04-12 08:51:50|4290|4281.3|4290.3|4281.5|4290.3|4281.5|4290|4281.3|2
1649753530000|2022-04-12 08:52:10|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649753590000|2022-04-12 08:53:10|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649753630000|2022-04-12 08:53:50|4290.5|4281.8|4297.8|4285.5|4297.8|4285.5|4290.5|4281.8|2
1649753640000|2022-04-12 08:54:00|4296.5|4283.3|4292.3|4283.5|4296.5|4283.5|4290.5|4281.8|6
1649753680000|2022-04-12 08:54:40|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|1
1649753690000|2022-04-12 08:54:50|4290.8|4282|4290|4281.3|4290.8|4282|4290|4281.3|3
1649753700000|2022-04-12 08:55:00|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649753720000|2022-04-12 08:55:20|4290.5|4281.8|4294.3|4283.3|4294.3|4283.8|4290.5|4281.8|6
1649753740000|2022-04-12 08:55:40||4285.5||4285.5||4285.5||4285.5|1
1649753900000|2022-04-12 08:58:20|4294|4285.3|4293.3|4284.5|4294|4285.3|4293.3|4284.5|3
1649753910000|2022-04-12 08:58:30|4294.8|4284.3|4292.8|4284|4294.8|4284.3|4292.3|4283.3|6
1649753970000|2022-04-12 08:59:30|4293|4284.3|4293|4284.3|4293|4284.3|4293|4284.3|1
1649754020000|2022-04-12 09:00:20|4293.3|4284.5|4293.3|4284.5|4293.3|4284.5|4293.3|4284.5|1
1649754060000|2022-04-12 09:01:00|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|1
1649754100000|2022-04-12 09:01:40|4294|4285.3|4294|4285.3|4294|4285.3|4294|4285.3|1
1649754120000|2022-04-12 09:02:00|4294.3|4285.5|4294.3|4285.5|4294.3|4285.5|4294.3|4285.5|1
1649754160000|2022-04-12 09:02:40|4294.8|4286|4295.3|4286.5|4295.3|4286.5|4294.8|4286|2
1649754180000|2022-04-12 09:03:00|4295.8|4287|4297|4288.3|4297|4288.3|4295.8|4287|3
1649754320000|2022-04-12 09:05:20|4296.8|4286|4293.5|4284.8|4296.8|4286|4293.5|4284.8|3
1649754330000|2022-04-12 09:05:30|4292|4282.8|4291.3|4281.5|4292|4282.8|4291.3|4281.5|3
1649754340000|2022-04-12 09:05:40|4290.5|4282.3|4290.5|4281.8|4290.5|4282.3|4290.5|4281.8|2
1649754350000|2022-04-12 09:05:50|4290.3|4281.5|4290|4281.3|4290.3|4281.5|4290|4281.3|2
1649754360000|2022-04-12 09:06:00|4289.8|4281|4290|4281.3|4290|4281.3|4289.8|4281|2
1649754630000|2022-04-12 09:10:30|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649754690000|2022-04-12 09:11:30|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649755180000|2022-04-12 09:19:40|4291|4282.3|4291|4282.3|4291|4282.3|4291|4282.3|1
1649755200000|2022-04-12 09:20:00|4291.3|4282.5|4294|4285.3|4294|4285.3|4291.3|4282.5|2
1649755210000|2022-04-12 09:20:10|4294.3|4285.5|4294.8|4286|4294.8|4286|4294.3|4285.5|2
1649755250000|2022-04-12 09:20:50|4295|4286.3|4295.3|4286.5|4295.3|4286.5|4295|4286.3|2
1649755320000|2022-04-12 09:22:00|4295.5|4286.8|4298|4289.3|4298|4289.3|4295.5|4286.8|2
1649755340000|2022-04-12 09:22:20|4297.5|4288.8|4297.5|4288.8|4297.5|4288.8|4297.5|4288.8|1
1649755350000|2022-04-12 09:22:30|4297|4288.3|4297|4288.3|4297|4288.3|4297|4288.3|1
1649755610000|2022-04-12 09:26:50|4296.8|4288|4294.8|4286|4296.8|4288|4294.8|4286|2
1649755620000|2022-04-12 09:27:00|4295.5|4286.8|4296.3|4285.8|4296.3|4286.8|4294.3|4285.5|5
1649755630000|2022-04-12 09:27:10||4287.5||4287.5||4287.5||4287.5|1
1649755670000|2022-04-12 09:27:50|4296.5|4287.8|4296.5|4287.8|4296.5|4287.8|4296.5|4287.8|1
1649755780000|2022-04-12 09:29:40|4296.8|4288|4296.8|4288|4296.8|4288|4296.8|4288|1
1649755830000|2022-04-12 09:30:30|4296.5|4287.8|4296.3|4287.5|4296.5|4287.8|4296.3|4287.5|2
1649755880000|2022-04-12 09:31:20|4297|4288.3|4297|4288.3|4297|4288.3|4297|4288.3|1
1649755930000|2022-04-12 09:32:10|4297.3|4288.5|4297.3|4288.5|4297.3|4288.5|4297.3|4288.5|1
1649756030000|2022-04-12 09:33:50|4297.8|4289|4298|4289.3|4298|4289.3|4297.8|4289|2
1649756080000|2022-04-12 09:34:40|4298.5|4289.8|4298.5|4289.8|4298.5|4289.8|4298.5|4289.8|1
1649756120000|2022-04-12 09:35:20|4297.8|4289|4297.3|4288.5|4297.8|4289|4297.3|4288.5|2
1649756140000|2022-04-12 09:35:40|4297|4288.3|4296|4287.3|4297|4288.3|4296|4287.3|2
1649756170000|2022-04-12 09:36:10|4296.5|4287.8|4295.5|4286.8|4296.5|4287.8|4294.8|4286|5
1649756190000|2022-04-12 09:36:30|4296|4287.3|4297.8|4289|4297.8|4289|4296|4287.3|3
1649756220000|2022-04-12 09:37:00|4298|4289.3|4297.5|4288.8|4298|4289.3|4297.5|4288.8|2
1649756280000|2022-04-12 09:38:00|4297.8|4289|4297.8|4289|4297.8|4289|4297.8|4289|1
1649756330000|2022-04-12 09:38:50|4297.5|4288.8|4297.5|4288.8|4297.5|4288.8|4297.5|4288.8|1
1649756360000|2022-04-12 09:39:20|4297.3|4288.5|4297.5|4288.8|4297.5|4288.8|4297.3|4288.5|2
1649756380000|2022-04-12 09:39:40|4297|4288.3|4297|4288.3|4297|4288.3|4297|4288.3|1
1649756400000|2022-04-12 09:40:00|4297.5|4288.8|4297.5|4288.8|4297.5|4288.8|4297.5|4288.8|1
1649756420000|2022-04-12 09:40:20|4297|4288.3|4297|4288.3|4297|4288.3|4297|4288.3|1
1649756440000|2022-04-12 09:40:40|4296.8|4288|4296|4287.3|4296.8|4288|4296|4287.3|2
1649756450000|2022-04-12 09:40:50|4295.8|4287|4295.8|4287|4295.8|4287|4295.8|4287|1
1649756530000|2022-04-12 09:42:10|4295.5|4286.8|4295.5|4286.8|4295.5|4286.8|4295.5|4286.8|1
1649756570000|2022-04-12 09:42:50|4294|4285.3|4294.8|4286|4294.8|4286|4294|4285.3|2
1649756580000|2022-04-12 09:43:00|4294|4285.3|4293.8|4285|4294|4285.3|4293.8|4285|2
1649756610000|2022-04-12 09:43:30|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|1
1649756630000|2022-04-12 09:43:50|4292.5|4283.8|4291.8|4283|4292.5|4283.8|4291.8|4283|2
1649756640000|2022-04-12 09:44:00|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649756680000|2022-04-12 09:44:40|4291.8|4283|4291.8|4283|4291.8|4283|4291.8|4283|1
1649756750000|2022-04-12 09:45:50|4292|4283.3|4292|4283.3|4292|4283.3|4292|4283.3|1
1649756770000|2022-04-12 09:46:10|4292.8|4284|4292.8|4284|4292.8|4284|4292.8|4284|1
1649756800000|2022-04-12 09:46:40|4293.3|4284.5|4293.3|4284.5|4293.3|4284.5|4293.3|4284.5|1
1649756830000|2022-04-12 09:47:10|4292.8|4284|4292.5|4283.8|4292.8|4284|4292.5|4283.8|2
1649756840000|2022-04-12 09:47:20|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649756850000|2022-04-12 09:47:30|4291.3|4282.5|4291|4282.3|4291.3|4282.5|4291|4282.3|2
1649756960000|2022-04-12 09:49:20|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|1
1649757100000|2022-04-12 09:51:40|4291.8|4283|4290.5|4281.8|4291.8|4283|4290.5|4281.8|3
1649757130000|2022-04-12 09:52:10|4291.5|4282.8|4295.5|4286.8|4295.5|4286.8|4291.5|4282.8|2
1649757140000|2022-04-12 09:52:20|4295.8|4287|4295.8|4287|4295.8|4287|4295.8|4287|1
1649757160000|2022-04-12 09:52:40|4298.8|4287.3|4294.3|4285.5|4298.8|4288|4294.3|4285.5|6
1649757170000|2022-04-12 09:52:50|4294|4285.3|4294|4285.3|4294|4285.3|4293.8|4285|3
1649757190000|2022-04-12 09:53:10|4293.8|4285|4293.8|4285|4293.8|4285|4293.8|4285|1
1649757280000|2022-04-12 09:54:40|4293|4284.3|4292.8|4284|4293|4284.3|4292.8|4284|2
1649757300000|2022-04-12 09:55:00|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649757610000|2022-04-12 10:00:10|4293|4284.3|4293.5|4284.8|4293.5|4284.8|4293|4284.3|2
1649757660000|2022-04-12 10:01:00|4293.3|4284.5|4293.3|4284.5|4293.3|4284.5|4293.3|4284.5|1
1649757760000|2022-04-12 10:02:40|4293|4284.3|4292|4283.3|4293|4284.3|4292|4283.3|3
1649757780000|2022-04-12 10:03:00|4291.5|4282.8|4290.3|4281.5|4291.5|4282.8|4290.3|4281.5|3
1649757790000|2022-04-12 10:03:10|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649757800000|2022-04-12 10:03:20|4289.5|4280.8|4290|4281.3|4290|4281.3|4289.5|4280.8|2
1649757880000|2022-04-12 10:04:40|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649757890000|2022-04-12 10:04:50|4291.3|4282.5|4294.3|4285.5|4294.3|4285.5|4291.3|4282.5|2
1649757900000|2022-04-12 10:05:00|4294.8|4286|4295.5|4286.8|4295.5|4286.8|4294.8|4286|2
1649757920000|2022-04-12 10:05:20|4291.5|4283.8|4291.3|4282.5|4291.5|4283.8|4291|4282|4
1649757930000|2022-04-12 10:05:30|4292|4283.3|4293|4284.3|4293|4284.3|4292|4283.3|2
1649757940000|2022-04-12 10:05:40|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649757990000|2022-04-12 10:06:30|4292.8|4284|4293.8|4285|4293.8|4285|4292.8|4284|2
1649758000000|2022-04-12 10:06:40|4292.8|4284|4291.5|4282.8|4292.8|4284|4291.5|4282.8|4
1649758010000|2022-04-12 10:06:50|4291.8|4283|4291.3|4282.5|4291.8|4283|4291.3|4282.5|2
1649758060000|2022-04-12 10:07:40|4291.5|4282.8|4292|4283.3|4292|4283.3|4291.5|4282.8|2
1649758080000|2022-04-12 10:08:00|4291.5|4282.8|4291.8|4283|4291.8|4283|4291.5|4282.8|2
1649758090000|2022-04-12 10:08:10|4292|4283.3|4292|4283.3|4292|4283.3|4292|4283.3|1
1649758110000|2022-04-12 10:08:30|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649758120000|2022-04-12 10:08:40|4292|4283.3|4292.5|4283.8|4292.5|4283.8|4292|4283.3|2
1649758230000|2022-04-12 10:10:30|4292.8|4284|4292.8|4284|4292.8|4284|4292.8|4284|1
1649758240000|2022-04-12 10:10:40|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|1
1649758250000|2022-04-12 10:10:50|4291.8|4283|4292.3|4283.5|4292.3|4283.5|4290|4281.3|4
1649758270000|2022-04-12 10:11:10|4292.8|4284|4293.3|4284.5|4293.3|4284.5|4292.8|4284|2
1649758340000|2022-04-12 10:12:20|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|1
1649758540000|2022-04-12 10:15:40|4292.8|4284|4292.5|4283.8|4292.8|4284|4292.5|4283.8|2
1649758570000|2022-04-12 10:16:10|4292|4283.3|4291.8|4283|4292|4283.3|4291.8|4283|2
1649758580000|2022-04-12 10:16:20|4292|4283.3|4292|4283.3|4292|4283.3|4292|4283.3|1
1649758610000|2022-04-12 10:16:50|4294.5|4283.8|4292.3|4282.5|4294.5|4283.8|4290|4281.3|9
1649758620000|2022-04-12 10:17:00|4294|4282.8|4292.3|4282.8|4294|4282.8|4292.3|4282.8|2
1649758630000|2022-04-12 10:17:10|4296|4285|4296|4285|4296|4285|4296|4285|1
1649758650000|2022-04-12 10:17:30|4296.3|4287.5|4296.3|4287.5|4296.3|4287.5|4296.3|4287.5|1
1649758660000|2022-04-12 10:17:40|4296.5|4287.8|4296.5|4287.8|4296.5|4287.8|4296.5|4287.8|1
1649758670000|2022-04-12 10:17:50|4296.3|4287.5|4296.3|4287.5|4296.3|4287.5|4296.3|4287.5|1
1649758700000|2022-04-12 10:18:20|4296|4287.3|4296|4287.3|4296|4287.3|4296|4287.3|1
1649758750000|2022-04-12 10:19:10|4295.8|4287|4295.8|4287|4295.8|4287|4295.8|4287|1
1649758900000|2022-04-12 10:21:40|4296|4287.3|4298|4289.3|4298|4289.3|4296|4287.3|2
1649758910000|2022-04-12 10:21:50|4297.5|4288.8|4294.5|4285.8|4297.5|4288.8|4294.5|4285.8|6
1649758920000|2022-04-12 10:22:00|4297|4286.3|4297.3|4286.3|4297.3|4286.3|4297|4286.3|2
1649758930000|2022-04-12 10:22:10|4296.5|4287|4295.8|4287|4296.5|4287|4295.8|4287|4
1649758940000|2022-04-12 10:22:20|4296.5|4287.8|4296.5|4286.5|4297|4288.3|4296.5|4286|4
1649758950000|2022-04-12 10:22:30|4299|4289.3|4299|4290.3|4299.3|4290.3|4299|4289.3|3
1649758970000|2022-04-12 10:22:50|4299.3|4290.5|4299.8|4291|4299.8|4291|4299.3|4290.5|2
1649758980000|2022-04-12 10:23:00|4300.3|4291.5|4300.5|4291.8|4300.5|4291.8|4300.3|4291.5|2
1649758990000|2022-04-12 10:23:10|4300|4291.3|4300|4291.3|4300|4291.3|4300|4291.3|1
1649759000000|2022-04-12 10:23:20|4300.3|4291.5|4300.3|4291.5|4300.3|4291.5|4300.3|4291.5|1
1649759010000|2022-04-12 10:23:30|4300.8|4292|4301.3|4292.5|4301.3|4292.5|4300.8|4292|3
1649759030000|2022-04-12 10:23:50|4301.5|4292.8|4301.3|4292.5|4301.5|4292.8|4301|4291.8|4
1649759050000|2022-04-12 10:24:10|4301|4292.3|4300|4291.3|4301|4292.3|4300|4291.3|3
1649759060000|2022-04-12 10:24:20|4300.5|4291.8|4300.8|4292|4300.8|4292|4300.5|4291.8|2
1649759070000|2022-04-12 10:24:30|4300.3|4291.5|4301.5|4292.8|4301.5|4292.8|4300.3|4291.5|5
1649759080000|2022-04-12 10:24:40|4301.3|4290.8|4301.5|4291.3|4301.5|4291.3|4301|4290.8|3
1649759100000|2022-04-12 10:25:00|4301.3|4292.8|4301.3|4292.5|4301.3|4292.8|4301.3|4292.5|2
1649759110000|2022-04-12 10:25:10|4301|4292.3|4298|4289.3|4301|4292.3|4298|4289.3|4
1649759120000|2022-04-12 10:25:20|4297.5|4288.8|4296.5|4287.8|4297.5|4288.8|4296.5|4287.8|3
1649759150000|2022-04-12 10:25:50|4296.8|4288|4295.8|4287|4296.8|4288|4295.8|4287|3
1649759170000|2022-04-12 10:26:10|4296.3|4287.5|4300|4289.8|4300|4289.8|4296.3|4287.5|3
1649759180000|2022-04-12 10:26:20|4300.3|4290|4300.3|4290|4300.3|4290|4300.3|4290|1
1649759190000|2022-04-12 10:26:30||4291.5||4291.5||4291.5||4291.5|1
1649759200000|2022-04-12 10:26:40|4300|4291.3|4300.8|4292|4300.8|4292|4300|4291.3|2
1649759210000|2022-04-12 10:26:50|4302.3|4293.5|4301|4292.3|4302.3|4293.5|4301|4292.3|2
1649759290000|2022-04-12 10:28:10|4301.3|4292.5|4301|4292.3|4301.3|4292.5|4301|4292.3|2
1649759320000|2022-04-12 10:28:40|4301.3|4292.5|4301.3|4292.5|4301.3|4292.5|4301.3|4292.5|1
1649759360000|2022-04-12 10:29:20|4302.8|4293.3|4301.5|4292.8|4302.8|4293.3|4301.5|4292.8|3
1649759420000|2022-04-12 10:30:20|4301.8|4293|4301.8|4293|4301.8|4293|4301.8|4293|1
1649759430000|2022-04-12 10:30:30|4302|4293.3|4302|4293.3|4302|4293.3|4302|4293.3|1
1649759440000|2022-04-12 10:30:40|4303.3|4294.5|4302|4293.3|4303.3|4294.5|4302|4293.3|2
1649759450000|2022-04-12 10:30:50|4302.5|4293.8|4302.5|4293.8|4302.5|4293.8|4302.5|4293.8|1
1649759470000|2022-04-12 10:31:10|4303|4294.3|4303|4294.3|4303|4294.3|4303|4294.3|1
1649759510000|2022-04-12 10:31:50|4302.5|4293.8|4301|4292.3|4302.5|4293.8|4301|4292.3|2
1649759520000|2022-04-12 10:32:00|4301.5|4292.8|4301.5|4292.8|4301.5|4292.8|4301.5|4292.8|1
1649759550000|2022-04-12 10:32:30|4302|4293.3|4302.3|4293.5|4302.3|4293.5|4302|4293.3|2
1649759560000|2022-04-12 10:32:40|4302.8|4294|4302.8|4294|4302.8|4294|4302.8|4294|1
1649759650000|2022-04-12 10:34:10|4302.5|4293.8|4302|4293.3|4302.8|4294|4301.8|4293|4
1649759680000|2022-04-12 10:34:40|4302.3|4293.5|4302.3|4293.5|4302.3|4293.5|4302.3|4293.5|1
1649759890000|2022-04-12 10:38:10|4301.8|4293|4301|4292.3|4301.8|4293|4301|4292.3|3
1649759910000|2022-04-12 10:38:30|4300.8|4292|4300.5|4291.8|4300.8|4292|4300.5|4291.8|2
1649759930000|2022-04-12 10:38:50|4300|4291.3|4300|4291.3|4300|4291.3|4300|4291.3|1
1649759940000|2022-04-12 10:39:00|4299.8|4291|4300.5|4291.8|4300.8|4292|4297.8|4289|7
1649759990000|2022-04-12 10:39:50|4300.3|4291.5|4300|4291.3|4300.3|4291.5|4300|4291.3|2
1649760000000|2022-04-12 10:40:00|4299|4290.3|4299|4290.3|4299|4290.3|4299|4290.3|1
1649760010000|2022-04-12 10:40:10|4298.8|4290|4297.8|4289|4298.8|4290|4297.8|4289|2
1649760060000|2022-04-12 10:41:00|4298|4289.3|4298|4289.3|4298|4289.3|4298|4289.3|1
1649760100000|2022-04-12 10:41:40|4298.5|4289.8|4298.5|4289.8|4298.5|4289.8|4298.5|4289.8|1
1649760110000|2022-04-12 10:41:50|4298|4289.3|4298|4289.3|4298|4289.3|4298|4289.3|1
1649760220000|2022-04-12 10:43:40|4297.8|4289|4297.8|4289|4297.8|4289|4297.8|4289|1
1649760280000|2022-04-12 10:44:40|4297.5|4288.8|4297|4288.3|4297.5|4288.8|4296|4287.3|5
1649760390000|2022-04-12 10:46:30|4296.8|4288|4296.8|4288|4296.8|4288|4296.8|4288|1
1649760410000|2022-04-12 10:46:50|4296.5|4286.3|4296|4287.3|4296.5|4287.3|4296|4286.3|2
1649760420000|2022-04-12 10:47:00|4294.5|4285.8|4295.8|4287|4295.8|4287|4294.5|4285.8|2
1649760440000|2022-04-12 10:47:20|4295.3|4286.5|4295.3|4286.5|4295.3|4286.5|4295.3|4286.5|1
1649760460000|2022-04-12 10:47:40|4294.5|4285.8|4294.5|4285.8|4294.5|4285.8|4294.5|4285.8|1
1649760500000|2022-04-12 10:48:20|4294.3|4285.5|4294.3|4285.5|4294.3|4285.5|4294.3|4285.5|1
1649760510000|2022-04-12 10:48:30|4294|4285.3|4290.8|4282|4294|4285.3|4290.8|4282|5
1649760540000|2022-04-12 10:49:00|4290.5|4281.8|4289.5|4280.8|4290.5|4281.8|4289.5|4280.8|2
1649760590000|2022-04-12 10:49:50|4290|4281.3|4292.8|4284|4292.8|4284|4290|4281.3|2
1649760640000|2022-04-12 10:50:40|4293|4284.3|4293|4284.3|4293|4284.3|4293|4284.3|1
1649760660000|2022-04-12 10:51:00|4292.8|4284|4292|4283.3|4292.8|4284|4291.8|4283|4
1649760690000|2022-04-12 10:51:30|4291.8|4283|4291.8|4283|4291.8|4283|4291.8|4283|1
1649760700000|2022-04-12 10:51:40|4292|4283.3|4292|4283.3|4292|4283.3|4292|4283.3|1
1649760760000|2022-04-12 10:52:40|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|1
1649760800000|2022-04-12 10:53:20|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649760810000|2022-04-12 10:53:30|4291.8|4283|4292.3|4283.5|4292.3|4283.5|4291.8|4283|2
1649760850000|2022-04-12 10:54:10|4291.8|4283|4291.5|4282.8|4291.8|4283|4291.5|4282.8|2
1649760910000|2022-04-12 10:55:10|4291.3|4282.5|4290.3|4281.5|4291.3|4282.5|4290.3|4281.5|2
1649760930000|2022-04-12 10:55:30|4289.8|4281|4290|4281.3|4290|4281.3|4289.8|4281|2
1649760950000|2022-04-12 10:55:50|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649760980000|2022-04-12 10:56:20|4289.3|4280.5|4289.5|4280.8|4289.5|4280.8|4289.3|4280.5|2
1649761020000|2022-04-12 10:57:00|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|1
1649761060000|2022-04-12 10:57:40|4288.5|4279.8|4289.5|4280.8|4289.5|4280.8|4288.5|4279.8|2
1649761070000|2022-04-12 10:57:50|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|4289|4280.3|3
1649761120000|2022-04-12 10:58:40|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649761150000|2022-04-12 10:59:10|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649761220000|2022-04-12 11:00:20|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|1
1649761230000|2022-04-12 11:00:30|4289|4280.3|4288.3|4279.5|4289|4280.3|4288.3|4279.5|2
1649761240000|2022-04-12 11:00:40|4287.8|4279|4287.8|4279|4287.8|4279|4287.8|4279|1
1649761250000|2022-04-12 11:00:50|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|1
1649761330000|2022-04-12 11:02:10|4287.8|4279|4288|4279.3|4288|4279.3|4287.8|4279|2
1649761370000|2022-04-12 11:02:50|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|1
1649761420000|2022-04-12 11:03:40|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|1
1649761460000|2022-04-12 11:04:20|4289|4280.3|4291.3|4280.3|4291.3|4280.3|4289|4280.3|2
1649761470000|2022-04-12 11:04:30|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649761480000|2022-04-12 11:04:40|4293.5|4283.3|4293|4283.3|4293.5|4283.3|4293|4283.3|2
1649761490000|2022-04-12 11:04:50|4291.8|4283|4291.8|4283|4291.8|4283|4291.8|4283|1
1649761550000|2022-04-12 11:05:50|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649761570000|2022-04-12 11:06:10|4291.3|4282.5|4290.8|4282|4291.3|4282.5|4290.8|4282|4
1649761580000|2022-04-12 11:06:20|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649761590000|2022-04-12 11:06:30|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649761600000|2022-04-12 11:06:40|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649761630000|2022-04-12 11:07:10|4289|4280.3|4289|4280.3|4289|4280.3|4289|4280.3|1
1649761650000|2022-04-12 11:07:30|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649761680000|2022-04-12 11:08:00|4288.3|4279.5|4287.3|4278.5|4288.3|4279.5|4287.3|4278.5|3
1649761730000|2022-04-12 11:08:50|4286.8|4278|4286.8|4278|4286.8|4278|4286.8|4278|1
1649761840000|2022-04-12 11:10:40|4286.5|4277.8|4287|4278.3|4287|4278.3|4286.5|4277.8|2
1649761850000|2022-04-12 11:10:50|4285.3|4276.5|4286.5|4277.8|4286.8|4278|4285.3|4276.5|3
1649761890000|2022-04-12 11:11:30|4286|4277.3|4286|4277.3|4286|4277.3|4286|4277.3|1
1649761900000|2022-04-12 11:11:40|4285.8|4277|4285.8|4277|4285.8|4277|4285.8|4277|1
1649761930000|2022-04-12 11:12:10|4286.3|4277.5|4287.8|4279|4287.8|4279|4286.3|4277.5|2
1649761960000|2022-04-12 11:12:40|4287.5|4278.8|4287.8|4279|4287.8|4279|4287.5|4278.8|2
1649762010000|2022-04-12 11:13:30|4290.8|4279.3|4292.3|4283.5|4292.3|4283.5|4290.8|4279.3|2
1649762020000|2022-04-12 11:13:40|4295|4284.3|4291.3|4282.5|4295|4284.3|4291.3|4282.5|7
1649762030000|2022-04-12 11:13:50|4292.8|4282.3|4293.8|4283.3|4293.8|4283.3|4292.8|4282.3|4
1649762040000|2022-04-12 11:14:00||4285||4285||4285||4285|1
1649762050000|2022-04-12 11:14:10|4294.3|4285.5|4294.3|4285.5|4294.3|4285.5|4294.3|4285.5|1
1649762080000|2022-04-12 11:14:40|4295.5|4286.8|4295.5|4286.8|4295.5|4286.8|4295.5|4286.8|1
1649762140000|2022-04-12 11:15:40|4295.3|4286.5|4295.3|4286.5|4295.3|4286.5|4295.3|4286.5|1
1649762190000|2022-04-12 11:16:30|4294.3|4285.5|4294.3|4285.5|4294.3|4285.5|4294.3|4285.5|1
1649762200000|2022-04-12 11:16:40|4294.5|4285.8|4294.5|4285.8|4294.5|4285.8|4294.5|4285.8|1
1649762220000|2022-04-12 11:17:00|4295|4286.3|4295|4286.3|4295|4286.3|4295|4286.3|1
1649762230000|2022-04-12 11:17:10|4294.8|4286|4294.8|4286|4294.8|4286|4294.8|4286|1
1649762260000|2022-04-12 11:17:40|4295.3|4286.5|4295.3|4286.5|4295.3|4286.5|4295.3|4286.5|1
1649762370000|2022-04-12 11:19:30|4295.8|4287|4296.3|4287.5|4296.3|4287.5|4295.8|4287|2
1649762380000|2022-04-12 11:19:40|4296.8|4288|4296.5|4287.8|4296.8|4288|4296.5|4287.8|2
1649762390000|2022-04-12 11:19:50|4297|4288.3|4297.3|4288.5|4297.8|4289|4297|4288.3|3
1649762470000|2022-04-12 11:21:10|4296.8|4288|4293.8|4285|4296.8|4288|4293.8|4285|2
1649762480000|2022-04-12 11:21:20|4294.3|4285.5|4294.8|4286|4294.8|4286|4294.3|4285.5|2
1649762520000|2022-04-12 11:22:00|4294.5|4285.8|4294.5|4285.8|4294.5|4285.8|4294.5|4285.8|1
1649762530000|2022-04-12 11:22:10|4294|4285.3|4293|4284.3|4294|4285.3|4293|4284.3|3
1649762540000|2022-04-12 11:22:20|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|1
1649762550000|2022-04-12 11:22:30|4293.8|4285|4293.5|4284.8|4293.8|4285|4293.5|4284.8|2
1649762560000|2022-04-12 11:22:40|4293|4284.3|4293|4284.3|4293|4284.3|4293|4284.3|1
1649762570000|2022-04-12 11:22:50|4292.8|4284|4292.8|4284|4292.8|4284|4292.8|4284|1
1649762580000|2022-04-12 11:23:00|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649762590000|2022-04-12 11:23:10|4292.3|4283.5|4292|4283.3|4292.3|4283.5|4292|4283.3|2
1649762620000|2022-04-12 11:23:40|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|4292.3|4283.5|1
1649762630000|2022-04-12 11:23:50|4291.8|4283|4292.3|4283.5|4292.5|4283.8|4291.8|4283|3
1649762650000|2022-04-12 11:24:10|4291.8|4283|4291.8|4283|4291.8|4283|4291.8|4283|1
1649762700000|2022-04-12 11:25:00|4292|4283.3|4292|4283.3|4292|4283.3|4292|4283.3|1
1649762710000|2022-04-12 11:25:10|4292.5|4283.8|4292.3|4283.5|4292.5|4283.8|4292.3|4283.5|2
1649762720000|2022-04-12 11:25:20|4291.8|4283|4291.5|4282.8|4291.8|4283|4291.5|4282.8|2
1649762880000|2022-04-12 11:28:00|4291.3|4282.5|4290.8|4282|4291.3|4282.5|4290.8|4282|3
1649762890000|2022-04-12 11:28:10|4290.5|4281.8|4290|4281.3|4290.5|4281.8|4290|4281.3|2
1649763030000|2022-04-12 11:30:30|4289.5|4280.8|4289.8|4281|4290.8|4282|4289.5|4280.8|3
1649763040000|2022-04-12 11:30:40|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649763050000|2022-04-12 11:30:50|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649763060000|2022-04-12 11:31:00|4291|4282.3|4291.8|4281.8|4291.8|4282.3|4291|4281.8|2
1649763070000|2022-04-12 11:31:10|4292|4283.3|4292|4283.3|4292|4283.3|4292|4283.3|1
1649763090000|2022-04-12 11:31:30|4291.8|4281|4290.8|4282|4291.8|4282|4290.8|4280.5|4
1649763100000|2022-04-12 11:31:40|4291.3|4282.5|4291.5|4282.8|4291.5|4282.8|4291.3|4282.5|2
1649763140000|2022-04-12 11:32:20|4291.3|4282.5|4290.8|4282|4291.3|4282.5|4290.8|4282|2
1649763180000|2022-04-12 11:33:00|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649763190000|2022-04-12 11:33:10|4290.3|4281.5|4289.8|4281|4290.3|4281.5|4289.8|4281|2
1649763240000|2022-04-12 11:34:00|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649763270000|2022-04-12 11:34:30|4290.8|4282|4291|4282.3|4291|4282.3|4290.8|4282|2
1649763280000|2022-04-12 11:34:40|4290.8|4282|4290.8|4282|4290.8|4282|4290.8|4282|1
1649763320000|2022-04-12 11:35:20|4289.8|4281|4288.8|4280|4289.8|4281|4288.8|4280|2
1649763340000|2022-04-12 11:35:40|4288|4279.3|4288|4279.3|4288|4279.3|4288|4279.3|1
1649763370000|2022-04-12 11:36:10|4287.8|4279|4287.8|4279|4287.8|4279|4287.8|4279|1
1649763380000|2022-04-12 11:36:20|4288.3|4279.5|4287.3|4278.5|4288.3|4279.5|4287.3|4278.5|3
1649763410000|2022-04-12 11:36:50|4286.8|4278|4286|4277.3|4286.8|4278|4286|4277.3|2
1649763430000|2022-04-12 11:37:10|4286.5|4277.8|4287.3|4278.5|4287.3|4278.5|4286.5|4277.8|3
1649763440000|2022-04-12 11:37:20|4287.8|4279|4287.8|4279|4287.8|4279|4287.8|4279|1
1649763450000|2022-04-12 11:37:30|4287.5|4278.8|4287|4278.3|4287.5|4278.8|4287|4278.3|2
1649763520000|2022-04-12 11:38:40|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|1
1649763580000|2022-04-12 11:39:40|4288|4280|4288.8|4280|4289.5|4280.8|4288|4280|4
1649763590000|2022-04-12 11:39:50|4289|4280.3|4289.8|4281|4289.8|4281|4289|4280.3|2
1649763600000|2022-04-12 11:40:00|4289.5|4280.8|4288.8|4280|4289.5|4280.8|4288.8|4280|2
1649763610000|2022-04-12 11:40:10|4289.3|4280.5|4289.8|4281|4289.8|4281|4289.3|4280.5|2
1649763620000|2022-04-12 11:40:20|4289.5|4280.8|4290|4281.3|4290.3|4281.5|4289.3|4280.5|5
1649763630000|2022-04-12 11:40:30|4289.8|4281|4290|4281.3|4290|4281.3|4289.8|4281|2
1649763640000|2022-04-12 11:40:40|4289.8|4281|4289.8|4281|4289.8|4281|4289.8|4281|1
1649763650000|2022-04-12 11:40:50|4290|4281.3|4290.8|4282|4290.8|4282|4290|4281.3|2
1649763700000|2022-04-12 11:41:40|4291.5|4282.8|4290.8|4282|4291.5|4282.8|4290.8|4282|2
1649763730000|2022-04-12 11:42:10|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1649763740000|2022-04-12 11:42:20|4291.5|4282.8|4291.3|4282.5|4291.5|4282.8|4290.5|4281.8|3
1649763750000|2022-04-12 11:42:30|4293|4282.3|4292.8|4282.8|4293|4282.8|4292.8|4282.3|2
1649763760000|2022-04-12 11:42:40||4283||4283||4283||4283|1
1649763770000|2022-04-12 11:42:50|4291.8||4291.8||4291.8||4291.8||1
1649763800000|2022-04-12 11:43:20|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|1
1649763810000|2022-04-12 11:43:30|4292|4283.3|4292|4283.3|4292|4283.3|4292|4283.3|1
1649763830000|2022-04-12 11:43:50|4290.8|4282|4290.5|4281.8|4290.8|4282|4290.5|4281.8|2
1649763840000|2022-04-12 11:44:00|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649763900000|2022-04-12 11:45:00|4290.5|4281.8|4290.8|4282|4290.8|4282|4290.3|4281.5|3
1649763920000|2022-04-12 11:45:20|4291.5|4282.8|4290.3|4281.5|4291.5|4282.8|4290.3|4281.5|3
1649763930000|2022-04-12 11:45:30|4289.8|4281|4290.3|4281.5|4290.3|4281.5|4289.8|4281|2
1649763940000|2022-04-12 11:45:40|4290.8|4282|4290.8|4282|4290.8|4282|4290.8|4282|1
1649763950000|2022-04-12 11:45:50|4291.5|4282.8|4292.3|4283.5|4292.3|4283.5|4291.5|4282.8|2
1649763960000|2022-04-12 11:46:00|4292.8|4284|4294|4285.3|4294.5|4285.8|4292.8|4284|5
1649763980000|2022-04-12 11:46:20|4293.8|4285|4293.8|4285|4293.8|4285|4293.8|4285|1
1649763990000|2022-04-12 11:46:30|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|4293.5|4284.8|1
1649764000000|2022-04-12 11:46:40|4293|4284.3|4292.3|4283.5|4293|4284.3|4292.3|4283.5|2
1649764020000|2022-04-12 11:47:00|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649764040000|2022-04-12 11:47:20|4290.8|4282|4290.8|4282|4290.8|4282|4290.8|4282|1
1649764070000|2022-04-12 11:47:50|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|1
1649764110000|2022-04-12 11:48:30|4292|4283.3|4292|4283.3|4292.8|4284|4292|4283.3|4
1649764130000|2022-04-12 11:48:50|4292.3|4283.5|4292.8|4284|4292.8|4284|4292.3|4283.5|2
1649764140000|2022-04-12 11:49:00|4293|4284.3|4293.3|4284.5|4293.8|4285|4293|4284.3|3
1649764160000|2022-04-12 11:49:20|4292.8|4284|4292.5|4283.8|4292.8|4284|4292.5|4283.8|2
1649764200000|2022-04-12 11:50:00|4293|4284.3|4294.5|4285.5|4294.5|4285.5|4293|4284.3|2
1649764210000|2022-04-12 11:50:10|4295|4286|4295.3|4286.5|4295.3|4286.5|4295|4286|3
1649764230000|2022-04-12 11:50:30|4295.8|4287|4296|4287.3|4296|4287.3|4295.8|4287|2
1649764290000|2022-04-12 11:51:30|4296.5|4287.8|4296.8|4288|4296.8|4288|4296.5|4287.8|2
1649764300000|2022-04-12 11:51:40|4296.3|4287.5|4296.3|4287.5|4296.3|4287.5|4296.3|4287.5|1
1649764320000|2022-04-12 11:52:00|4296.8|4288|4296.3|4287.5|4296.8|4288|4296.3|4287.5|2
1649764350000|2022-04-12 11:52:30|4298.3|4288|4295.8|4287|4298.3|4288|4295.8|4287|4
1649764360000|2022-04-12 11:52:40|4295.3|4286.5|4297|4288.3|4297|4288.3|4295.3|4286.5|3
1649764370000|2022-04-12 11:52:50|4297.5|4288.8|4297|4288.3|4297.5|4288.8|4296.5|4287.8|4
1649764380000|2022-04-12 11:53:00|4297.3|4288.5|4297.3|4288.5|4297.3|4288.5|4297.3|4288.5|1
1649764400000|2022-04-12 11:53:20|4296.8|4288|4296.8|4288|4296.8|4288|4296.8|4288|1
1649764430000|2022-04-12 11:53:50|4296.5|4287.8|4296.5|4287.8|4296.5|4287.8|4296.5|4287.8|1
1649764440000|2022-04-12 11:54:00|4298.5|4288|4300.3|4290|4300.3|4290|4298.5|4288|2
1649764450000|2022-04-12 11:54:10|4299|4288.5|4297.8|4289|4299|4289.8|4297.3|4288.5|4
1649764460000|2022-04-12 11:54:20|4298.3|4289.5|4300|4291.3|4300|4291.3|4298.3|4289.5|5
1649764470000|2022-04-12 11:54:30|4300.3|4291.5|4301|4292.3|4301|4292.3|4300.3|4291.5|3
1649764480000|2022-04-12 11:54:40|4301.8|4293|4300.8|4292|4301.8|4293|4300.8|4292|3
1649764500000|2022-04-12 11:55:00|4302.5|4291.5|4300|4291.3|4302.5|4291.5|4299.8|4291|5
1649764510000|2022-04-12 11:55:10|4300.3|4291.5|4302.5|4293.5|4302.5|4293.5|4299.3|4289.5|5
1649764520000|2022-04-12 11:55:20|4302.8|4293.8|4304.3|4294.8|4304.8|4294.8|4302.8|4293.8|3
1649764530000|2022-04-12 11:55:30|4305.5|4295.8|4305|4296.3|4305.5|4296.5|4303|4294.3|11
1649764540000|2022-04-12 11:55:40|4306|4297.3|4307|4298.3|4307|4298.3|4306|4297.3|2
1649764590000|2022-04-12 11:56:30|4306.5|4297.8|4306.5|4297.8|4306.5|4297.8|4306.5|4297.8|1
1649764620000|2022-04-12 11:57:00|4306.3|4297.5|4306.3|4297.5|4306.3|4297.5|4306.3|4297.5|1
1649764660000|2022-04-12 11:57:40|4306.8|4298|4307.8|4299|4307.8|4299|4306.8|4298|2
1649764680000|2022-04-12 11:58:00|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|1
1649764720000|2022-04-12 11:58:40|4306.5|4297.8|4306.5|4297.8|4306.5|4297.8|4306.5|4297.8|1
1649764730000|2022-04-12 11:58:50|4306.3|4297.5|4306.3|4297.5|4306.3|4297.5|4306.3|4297.5|1
1649764750000|2022-04-12 11:59:10|4306.5|4297.8|4307|4298.3|4307|4298.3|4306.5|4297.8|2
1649764760000|2022-04-12 11:59:20|4306|4297.3|4305.8|4297|4306|4297.3|4305.8|4297|2
1649764780000|2022-04-12 11:59:40|4306|4297.3|4306|4297.3|4306|4297.3|4306|4297.3|1
1649764790000|2022-04-12 11:59:50|4306.3|4297.5|4306.8|4298|4306.8|4298|4306.3|4297.5|2
1649764800000|2022-04-12 12:00:00|4307.3|4298.5|4307.5|4298.8|4307.5|4298.8|4307.3|4298.5|2
1649764820000|2022-04-12 12:00:20|4309.5|4301.3|4310.5|4301.3|4310.5|4301.3|4309.5|4301.3|2
1649764830000|2022-04-12 12:00:30|4309.5|4300.8|4310.8|4302|4310.8|4302|4308|4299.3|4
1649764840000|2022-04-12 12:00:40|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|1
1649764860000|2022-04-12 12:01:00|4312|4303.3|4312|4303.3|4312|4303.3|4310.8|4302|4
1649764870000|2022-04-12 12:01:10|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|4310.8|4302|3
1649764880000|2022-04-12 12:01:20|4310.8|4302|4310.8|4302|4311.3|4302.5|4310.8|4302|3
1649764900000|2022-04-12 12:01:40|4309.8|4301|4307.3|4298.5|4309.8|4301|4307|4298.3|6
1649764910000|2022-04-12 12:01:50|4306.8|4298|4304.8|4296|4306.8|4298|4304.8|4296|4
1649764920000|2022-04-12 12:02:00|4307.5|4296.3|4308|4296.8|4308|4296.8|4307.5|4296.3|2
1649764940000|2022-04-12 12:02:20|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|1
1649764950000|2022-04-12 12:02:30|4308.5|4299.8|4308.5|4299.8|4308.5|4299.8|4308.5|4299.8|1
1649764960000|2022-04-12 12:02:40|4309.3|4300.5|4309.3|4300.5|4309.3|4300.5|4309.3|4300.5|1
1649765010000|2022-04-12 12:03:30|4308.5|4299.8|4307.5|4298.8|4308.5|4299.8|4307.5|4298.8|3
1649765060000|2022-04-12 12:04:20|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|1
1649765110000|2022-04-12 12:05:10|4307.8|4299|4308.3|4299.5|4308.3|4299.5|4307.8|4299|2
1649765140000|2022-04-12 12:05:40|4308.8|4300|4309.8|4301|4309.8|4301|4308.8|4300|2
1649765180000|2022-04-12 12:06:20|4308.5|4299.8|4311.3|4301|4311.3|4301|4308.5|4299.8|2
1649765190000|2022-04-12 12:06:30||4302.5||4302.5||4302.5||4302.5|1
1649765270000|2022-04-12 12:07:50|4310.5|4301.8|4311.3|4302.5|4311.3|4302.5|4310.5|4301.8|2
1649765280000|2022-04-12 12:08:00|4311.8|4303|4311.8|4303|4311.8|4303|4311.8|4303|1
1649765310000|2022-04-12 12:08:30|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|1
1649765320000|2022-04-12 12:08:40|4309.8|4301|4312.5|4303.8|4312.5|4303.8|4309.5|4300.8|5
1649765340000|2022-04-12 12:09:00|4313.8|4305|4313.5|4304.8|4313.8|4305|4313.5|4304.8|2
1649765410000|2022-04-12 12:10:10|4313|4304.3|4312.8|4304|4313|4304.3|4312.5|4303.8|3
1649765420000|2022-04-12 12:10:20|4313.3|4304.5|4313.3|4304.5|4313.3|4304.5|4313.3|4304.5|1
1649765450000|2022-04-12 12:10:50|4313|4302.3|4312.5|4302|4313|4302.3|4312.5|4302|2
1649765460000|2022-04-12 12:11:00|4312.8|4302.5|4312.8|4303|4313|4303|4312.8|4302.5|3
1649765470000|2022-04-12 12:11:10|4313|4304|4313|4304.3|4313|4304.3|4313|4304|2
1649765480000|2022-04-12 12:11:20|4312.5|4303.8|4312.5|4303.8|4312.5|4303.8|4312.5|4303.8|1
1649765490000|2022-04-12 12:11:30|4312|4303.3|4312|4303.3|4312|4303.3|4312|4303.3|1
1649765500000|2022-04-12 12:11:40|4311.8|4303|4310.5|4301.8|4311.8|4303|4309.8|4301|4
1649765610000|2022-04-12 12:13:30|4310.3|4301.5|4310.3|4301.5|4310.3|4301.5|4310.3|4301.5|1
1649765650000|2022-04-12 12:14:10|4311|4302.3|4312.5|4303|4312.5|4303|4311|4302.3|2
1649765660000|2022-04-12 12:14:20||4303.8||4303.8||4303.8||4303.8|1
1649765680000|2022-04-12 12:14:40|4313.3|4304.5|4313.3|4304.5|4313.3|4304.5|4313.3|4304.5|1
1649765700000|2022-04-12 12:15:00|4313.5|4304.8|4313.5|4304.8|4313.5|4304.8|4313.5|4304.8|1
1649765810000|2022-04-12 12:16:50|4313|4304.3|4313|4304.3|4313|4304.3|4313|4304.3|1
1649765820000|2022-04-12 12:17:00|4313.3|4304.5|4313.3|4304.5|4313.3|4304.5|4313.3|4304.5|1
1649765840000|2022-04-12 12:17:20|4312.8|4304|4313.3|4303.3|4313.8|4304|4312|4303.3|4
1649765850000|2022-04-12 12:17:30||4304.5||4304.5||4304.5||4304.5|1
1649765880000|2022-04-12 12:18:00|4313|4304.3|4313|4304.3|4313|4304.3|4313|4304.3|1
1649765890000|2022-04-12 12:18:10|4312.8|4302|4311.3|4302.5|4312.8|4303|4311.3|4302|3
1649765950000|2022-04-12 12:19:10|4310.5|4301.8|4310.5|4301.8|4311.3|4302.5|4310.5|4301.8|4
1649765970000|2022-04-12 12:19:30|4310.8|4302|4310.3|4301.5|4310.8|4302|4310.3|4301.5|2
1649766000000|2022-04-12 12:20:00|4309.8|4301|4310.3|4301.5|4310.3|4301.5|4309.8|4301|2
1649766050000|2022-04-12 12:20:50|4310.8|4302|4311.8|4303|4312.3|4303.5|4310.8|4302|4
1649766080000|2022-04-12 12:21:20|4311.5|4302.8|4310.5|4301.8|4311.5|4302.8|4310.5|4301.8|2
1649766140000|2022-04-12 12:22:20|4310.8|4302|4310.8|4302|4310.8|4302|4310.8|4302|1
1649766150000|2022-04-12 12:22:30|4310.3|4301.5|4310.3|4301.5|4310.3|4301.5|4310.3|4301.5|1
1649766180000|2022-04-12 12:23:00|4313.3|4303.8|4311.8|4303|4313.3|4303.8|4311.3|4302.5|8
1649766240000|2022-04-12 12:24:00|4311.5|4302.8|4311.5|4302.8|4311.5|4302.8|4311.5|4302.8|1
1649766260000|2022-04-12 12:24:20|4312|4303.3|4311.5|4302|4313|4304.3|4310.5|4301.8|8
1649766270000|2022-04-12 12:24:30|4311.3||4311.3||4311.3||4311.3||1
1649766280000|2022-04-12 12:24:40|4311.5|4302.3|4311.5|4302.8|4311.5|4302.8|4311.5|4302.3|2
1649766300000|2022-04-12 12:25:00|4312|4303.3|4312|4303.3|4312|4303.3|4312|4303.3|1
1649766360000|2022-04-12 12:26:00|4311.8|4303|4311.8|4303|4311.8|4303|4311.8|4303|1
1649766400000|2022-04-12 12:26:40|4312|4303.3|4312|4303.3|4312|4303.3|4312|4303.3|1
1649766450000|2022-04-12 12:27:30|4312.3|4303.5|4313.5|4304.8|4314|4305.3|4312.3|4303.5|4
1649766460000|2022-04-12 12:27:40|4313.8|4305|4313.8|4305|4313.8|4305|4313.8|4305|1
1649766480000|2022-04-12 12:28:00|4314.5|4305.8|4314.5|4305.8|4314.5|4305.8|4314.5|4305.8|1
1649766490000|2022-04-12 12:28:10|4313.8|4305|4312.5|4303.8|4313.8|4305|4311.8|4303|6
1649766540000|2022-04-12 12:29:00|4313.5|4304.8|4314|4305.3|4316|4307.3|4313.5|4304.8|5
1649766550000|2022-04-12 12:29:10|4313.5|4304.8|4313.5|4304.8|4313.5|4304.8|4313.5|4304.8|1
1649766560000|2022-04-12 12:29:20|4313|4304.3|4313|4304.3|4313|4304.3|4313|4304.3|1
1649766570000|2022-04-12 12:29:30|4312|4303.3|4311.8|4303|4312.3|4303.5|4311.8|4303|3
1649766580000|2022-04-12 12:29:40|4311.5|4302.8|4311.5|4302.8|4311.8|4303|4310.8|4302|6
1649766600000|2022-04-12 12:30:00|4312|4303.3|4314|4305.3|4314|4305.3|4312|4303.3|3
1649766610000|2022-04-12 12:30:10|4316.5|4307.8|4314.8|4306|4316.8|4308|4314.8|4306|6
1649766630000|2022-04-12 12:30:30|4314|4305.3|4314.8|4306|4314.8|4306|4314|4305.3|3
1649766640000|2022-04-12 12:30:40|4314.3|4305.5|4317.5|4308|4318|4308|4314.3|4305.5|5
1649766650000|2022-04-12 12:30:50|4318|4308.5|4318|4308.5|4318|4308.5|4318|4308.5|1
1649766660000|2022-04-12 12:31:00||4309.3||4309.3||4309.3||4309.3|1
1649766670000|2022-04-12 12:31:10|4317.8|4309|4317.5|4308.8|4318|4309.3|4317.3|4308.5|8
1649766680000|2022-04-12 12:31:20|4316.8|4308|4318|4309.3|4318|4309.3|4316.8|4308|7
1649766690000|2022-04-12 12:31:30|4317.3|4308.5|4317.3|4308.5|4317.8|4309|4317|4308.3|6
1649766700000|2022-04-12 12:31:40|4317.5|4308.8|4317.3|4308.5|4317.5|4308.8|4317.3|4308.5|2
1649766710000|2022-04-12 12:31:50|4317.5|4308.8|4316.8|4308|4317.5|4308.8|4316.8|4308|3
1649766720000|2022-04-12 12:32:00|4316.3|4307.5|4316.3|4307.5|4316.8|4308|4316.3|4307.5|5
1649766730000|2022-04-12 12:32:10|4316.8|4308|4317.5|4308.8|4317.8|4309|4316.8|4308|3
1649766750000|2022-04-12 12:32:30|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|1
1649766760000|2022-04-12 12:32:40|4316.5|4307.8|4317|4308.3|4317|4308.3|4316.5|4307.8|2
1649766770000|2022-04-12 12:32:50|4316.5|4307.8|4316|4307.3|4316.5|4307.8|4316|4307.3|2
1649766780000|2022-04-12 12:33:00|4315.5|4306.8|4315.5|4306.8|4315.5|4306.8|4315.5|4306.8|1
1649766790000|2022-04-12 12:33:10|4315.3|4306.5|4315.3|4306.5|4315.3|4306.5|4315.3|4306.5|1
1649766820000|2022-04-12 12:33:40|4315.5|4306.8|4315.5|4306.8|4315.5|4306.8|4315.5|4306.8|1
1649766830000|2022-04-12 12:33:50|4316|4307.3|4316|4307.3|4316|4307.3|4316|4307.3|1
1649766880000|2022-04-12 12:34:40|4316.3|4307.5|4319|4308.8|4319|4309|4316.3|4307.5|3
1649766890000|2022-04-12 12:34:50|4318.8|4310|4318.8|4310|4318.8|4310|4318.8|4310|1
1649766910000|2022-04-12 12:35:10|4317|4308.3|4316.8|4308|4317|4308.3|4316.8|4308|2
1649766970000|2022-04-12 12:36:10|4316.3|4307.5|4316.8|4306.5|4316.8|4307.5|4316.3|4306.3|4
1649766980000|2022-04-12 12:36:20||4308||4308||4308||4308|1
1649767000000|2022-04-12 12:36:40|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|4317.3|4308.5|1
1649767030000|2022-04-12 12:37:10|4316.8|4308|4316.5|4307.8|4316.8|4308|4316.5|4307.8|2
1649767050000|2022-04-12 12:37:30|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|4316.3|4307.5|1
1649767060000|2022-04-12 12:37:40|4316|4307.3|4312.8|4303|4316|4307.3|4312.8|4302.8|6
1649767070000|2022-04-12 12:37:50|4312.3|4303.3|4312|4303.3|4312.3|4303.3|4312|4303.3|2
1649767080000|2022-04-12 12:38:00|4312.5|4303.8|4314|4305.3|4314.3|4305.5|4312.5|4303.8|5
1649767100000|2022-04-12 12:38:20|4313.3|4304.5|4312.8|4304|4313.3|4304.5|4312.8|4304|2
1649767140000|2022-04-12 12:39:00|4313|4304.3|4313|4304.3|4313|4304.3|4313|4304.3|1
1649767160000|2022-04-12 12:39:20|4313.3|4304.5|4313.3|4304.5|4313.3|4304.5|4313.3|4304.5|1
1649767200000|2022-04-12 12:40:00|4313.5|4304.8|4313.5|4304.8|4313.5|4304.8|4313.5|4304.8|1
1649767210000|2022-04-12 12:40:10|4314.3|4305.5|4314.3|4305.5|4314.3|4305.5|4314.3|4305.5|1
1649767220000|2022-04-12 12:40:20|4313.8|4305|4314.3|4305.5|4314.3|4305.5|4313.8|4305|2
1649767230000|2022-04-12 12:40:30|4314.8|4306|4314.8|4306|4314.8|4306|4314.8|4306|1
1649767240000|2022-04-12 12:40:40|4314|4305.3|4314|4305.3|4314|4305.3|4314|4305.3|1
1649767250000|2022-04-12 12:40:50|4315|4306.3|4315|4306.3|4315|4306.3|4315|4306.3|1
1649767310000|2022-04-12 12:41:50|4314.8|4306|4314.8|4306|4314.8|4306|4314.8|4306|1
1649767320000|2022-04-12 12:42:00|4315|4306.3|4315|4306.3|4315|4306.3|4315|4306.3|1
1649767340000|2022-04-12 12:42:20|4314.8|4306|4315|4306.3|4315|4306.3|4314.8|4306|2
1649767370000|2022-04-12 12:42:50|4314.8|4306|4314.8|4306|4314.8|4306|4314.8|4306|1
1649767380000|2022-04-12 12:43:00|4315|4306.3|4315|4306.3|4315|4306.3|4315|4306.3|1
1649767400000|2022-04-12 12:43:20|4314.8|4306|4314.8|4306|4314.8|4306|4314.8|4306|1
1649767430000|2022-04-12 12:43:50|4314.5|4304|4312.8|4304|4314.5|4304|4312.8|4304|2
1649767440000|2022-04-12 12:44:00|4312.3|4303.5|4312.3|4303.5|4312.3|4303.5|4312.3|4303.5|1
1649767490000|2022-04-12 12:44:50|4311.8|4303|4311.8|4303|4311.8|4303|4311.8|4303|1
1649767500000|2022-04-12 12:45:00|4310.8|4302|4311|4302.3|4311|4302.3|4310.8|4302|2
1649767510000|2022-04-12 12:45:10|4310.8|4302|4310.8|4302|4310.8|4302|4310|4301.3|3
1649767520000|2022-04-12 12:45:20|4310.3|4301.5|4309|4300.3|4310.3|4301.5|4309|4300.3|2
1649767530000|2022-04-12 12:45:30|4308.8|4300|4308|4299.3|4308.8|4300|4306.5|4297.8|5
1649767540000|2022-04-12 12:45:40|4306.8|4298|4308.5|4299.8|4308.5|4299.8|4306.8|4298|3
1649767560000|2022-04-12 12:46:00|4309|4300.3|4309.3|4300.5|4309.5|4300.8|4309|4299|4
1649767580000|2022-04-12 12:46:20|4310|4301.3|4310|4301.3|4310|4301.3|4310|4301.3|1
1649767590000|2022-04-12 12:46:30|4309.5|4300.8|4310.8|4300.5|4310.8|4301.8|4309.3|4300.3|5
1649767600000|2022-04-12 12:46:40|4310.5|4300.8|4310.5|4300.8|4310.5|4300.8|4310.5|4300.8|1
1649767610000|2022-04-12 12:46:50||4301.8||4301.8||4301.8||4301.8|1
1649767630000|2022-04-12 12:47:10|4310.3|4301.5|4310|4301.3|4310.3|4301.5|4310|4301.3|2
1649767640000|2022-04-12 12:47:20|4309.8|4301|4309.5|4300.8|4309.8|4301|4309.5|4300.8|2
1649767710000|2022-04-12 12:48:30|4309.8|4301|4309.5|4300.8|4309.8|4301|4309.5|4300.8|2
1649767730000|2022-04-12 12:48:50|4309|4300.3|4309|4300.3|4309|4300.3|4309|4300.3|1
1649767740000|2022-04-12 12:49:00|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|1
1649767760000|2022-04-12 12:49:20|4307.8|4299|4307.8|4299|4307.8|4299|4307.8|4299|1
1649767780000|2022-04-12 12:49:40|4307.5|4298.8|4307.5|4298.8|4307.5|4298.8|4307.5|4298.8|1
1649767810000|2022-04-12 12:50:10|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|1
1649767830000|2022-04-12 12:50:30|4306.3|4297.5|4303.3|4294.5|4306.3|4297.5|4303.3|4294.5|7
1649767840000|2022-04-12 12:50:40|4302.8|4294|4304.8|4296|4304.8|4296|4302.8|4294|3
1649767850000|2022-04-12 12:50:50|4305.5|4296.8|4305|4296.3|4305.5|4296.8|4305|4296.3|2
1649767860000|2022-04-12 12:51:00|4305.5|4296.8|4305.5|4296.8|4305.5|4296.8|4305.5|4296.8|1
1649767870000|2022-04-12 12:51:10|4306|4297.3|4306|4297.3|4306|4297.3|4306|4297.3|1
1649767880000|2022-04-12 12:51:20|4306.5|4297.8|4306.5|4297.8|4306.5|4297.8|4306.5|4297.8|1
1649767900000|2022-04-12 12:51:40|4307|4298.3|4308.8|4300|4308.8|4300|4307|4298.3|2
1649767910000|2022-04-12 12:51:50|4308.3|4299.5|4307.5|4298.8|4308.3|4299.5|4307.5|4298.8|2
1649767920000|2022-04-12 12:52:00|4307|4298.3|4307.5|4298.8|4307.5|4298.8|4307|4298.3|2
1649767930000|2022-04-12 12:52:10|4307|4298.3|4307|4298.3|4307|4298.3|4307|4298.3|1
1649767960000|2022-04-12 12:52:40|4306.8|4298|4305.8|4297|4306.8|4298|4305.8|4297|2
1649768020000|2022-04-12 12:53:40|4305.5|4296.8|4305.5|4296.8|4305.5|4296.8|4305.5|4296.8|1
1649768080000|2022-04-12 12:54:40|4307|4298.3|4307.5|4298.8|4308.3|4298.8|4307|4298.3|3
1649768090000|2022-04-12 12:54:50|4307.8|4299|4308.3|4299.5|4308.3|4299.5|4307.8|4299|2
1649768100000|2022-04-12 12:55:00|4309|4300.3|4308.5|4299.8|4309|4300.3|4308.5|4299.8|2
1649768110000|2022-04-12 12:55:10|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|1
1649768120000|2022-04-12 12:55:20|4308.5|4299.8|4309.3|4300.5|4309.3|4300.5|4308.5|4299.8|2
1649768130000|2022-04-12 12:55:30|4308.8|4300|4308.8|4300|4308.8|4300|4308.8|4300|1
1649768140000|2022-04-12 12:55:40|4309.8|4301|4308.8|4300|4309.8|4301|4308.8|4300|2
1649768150000|2022-04-12 12:55:50|4308.5|4299.8|4308.5|4299.8|4308.5|4299.8|4308.5|4299.8|1
1649768180000|2022-04-12 12:56:20|4309.3|4300.5|4308|4299.3|4309.3|4300.5|4308|4299.3|2
1649768260000|2022-04-12 12:57:40|4308.5|4299.8|4307.8|4299|4308.8|4300|4307.8|4299|3
1649768270000|2022-04-12 12:57:50|4307.5|4298.8|4307.5|4298.8|4307.5|4298.8|4307|4298.3|3
1649768300000|2022-04-12 12:58:20|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|1
1649768340000|2022-04-12 12:59:00|4308|4299.3|4307.8|4299|4308|4299.3|4306.5|4297.8|5
1649768370000|2022-04-12 12:59:30|4308|4299.3|4308|4299.3|4308|4299.3|4308|4299.3|1
1649768390000|2022-04-12 12:59:50|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|4308.3|4299.5|1
1649768400000|2022-04-12 13:00:00|4307.8|4299|4308.5|4299.8|4308.8|4300|4307.8|4299|5
1649768410000|2022-04-12 13:00:10|4309|4300.3|4309|4300.3|4309|4300.3|4309|4300.3|1
1649768420000|2022-04-12 13:00:20|4309.5|4300.8|4308.3|4299.5|4309.5|4300.8|4308.3|4299.5|3
1649768430000|2022-04-12 13:00:30|4308|4299.3|4308|4299.3|4308.5|4299.8|4308|4299.3|3
1649768440000|2022-04-12 13:00:40|4307.8|4299|4308|4299.3|4308|4299.3|4307.8|4299|4
1649768450000|2022-04-12 13:00:50|4308.5|4299.8|4308.3|4299.5|4308.5|4299.8|4307.8|4299|3
1649768470000|2022-04-12 13:01:10|4308|4299.3|4309.3|4300.5|4309.3|4300.5|4308|4299.3|3
1649768480000|2022-04-12 13:01:20|4309.5|4300.8|4311.3|4302.5|4312|4302.5|4309.5|4300.8|3
1649768490000|2022-04-12 13:01:30|4311|4302.3|4309.8|4301|4311.5|4302.8|4308.8|4300|18
1649768500000|2022-04-12 13:01:40|4311|4302.3|4309.5|4300.8|4311|4302.3|4308.3|4299.5|9
1649768510000|2022-04-12 13:01:50|4309|4300.3|4308.5|4299.8|4309|4300.3|4308|4299.3|3
1649768520000|2022-04-12 13:02:00|4308.8|4300|4310.3|4301.5|4310.8|4302|4308.8|4300|5
1649768530000|2022-04-12 13:02:10|4310.5|4301.8|4310.5|4301.8|4310.5|4301.8|4310.5|4301.8|1
1649768540000|2022-04-12 13:02:20|4311.5|4302.8|4311.3|4302.5|4311.8|4303|4311.3|4302.5|9
1649768550000|2022-04-12 13:02:30|4311.5|4302.8|4312.5|4303.8|4312.5|4303.8|4311|4302.3|8
1649768560000|2022-04-12 13:02:40|4312.3|4303.5|4313.3|4304.5|4314|4305.3|4311.8|4303|10
1649768570000|2022-04-12 13:02:50|4313.5|4304.8|4314.3|4305.5|4314.3|4305.5|4312.8|4304|11
1649768580000|2022-04-12 13:03:00|4315.5|4306.8|4312|4303.3|4316.8|4308|4311.5|4302.8|13
1649768590000|2022-04-12 13:03:10|4312.8|4304|4311.3|4302.5|4312.8|4304|4311.3|4302.5|4
1649768600000|2022-04-12 13:03:20|4311.8|4303|4311.8|4303|4311.8|4303|4311.8|4303|1
1649768610000|2022-04-12 13:03:30|4312.8|4304|4312.8|4304|4312.8|4304|4312.8|4304|1
1649768620000|2022-04-12 13:03:40|4314.3|4305.5|4313.5|4304.8|4314.3|4305.5|4313.5|4304.8|2
1649768640000|2022-04-12 13:04:00|4313.3|4304.5|4312|4303.3|4313.3|4304.5|4311|4302.3|6
1649768650000|2022-04-12 13:04:10|4311.5|4302.8|4312.3|4303.5|4312.8|4304|4311.5|4302.8|5
1649768670000|2022-04-12 13:04:30|4312|4303.3|4312|4303.3|4312|4303.3|4312|4303.3|1
1649768680000|2022-04-12 13:04:40|4311.8|4303|4311.8|4303|4311.8|4303|4311.8|4303|1
1649768700000|2022-04-12 13:05:00|4311.5|4302.8|4310.5|4301.8|4311.5|4302.8|4310.5|4301.8|2
1649768710000|2022-04-12 13:05:10|4309.8|4301|4309.5|4300.8|4309.8|4301|4309.5|4300.8|2
1649768720000|2022-04-12 13:05:20|4309.3|4300.5|4309|4300.3|4309.5|4300.8|4309|4300.3|3
1649768730000|2022-04-12 13:05:30|4309.5|4300.8|4309.5|4300.8|4309.5|4300.8|4309.5|4300.8|1
1649768740000|2022-04-12 13:05:40|4309.3|4300.5|4309.5|4300.8|4309.5|4300.8|4309.3|4300.5|2
1649768760000|2022-04-12 13:06:00|4309.8|4301|4311|4302.3|4312|4303.3|4309.8|4301|4
1649768770000|2022-04-12 13:06:10|4311.3|4302.5|4310.8|4302|4311.8|4303|4310.8|4302|4
1649768780000|2022-04-12 13:06:20|4311.3|4302.5|4311.5|4302.8|4311.8|4303|4310.3|4301.5|6
1649768820000|2022-04-12 13:07:00|4311.8|4303|4311.8|4303|4311.8|4303|4311.8|4303|1
1649768830000|2022-04-12 13:07:10|4311.5|4302.8|4311.5|4302.8|4311.5|4302.8|4311.5|4302.8|1
1649768840000|2022-04-12 13:07:20|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|1
1649768860000|2022-04-12 13:07:40|4310.8|4302|4310.8|4302|4310.8|4302|4310.8|4302|1
1649768880000|2022-04-12 13:08:00|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|1
1649768890000|2022-04-12 13:08:10|4311.5|4302.8|4312.5|4303.8|4312.5|4303.8|4311.5|4302.8|2
1649768900000|2022-04-12 13:08:20|4313.5|4304.8|4312.3|4303.5|4313.5|4304.8|4311.5|4302.8|6
1649768930000|2022-04-12 13:08:50|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|1
1649768950000|2022-04-12 13:09:10|4311.5|4302.8|4311.5|4302.8|4311.5|4302.8|4311.5|4302.8|1
1649768960000|2022-04-12 13:09:20|4312|4303.3|4311.5|4302.8|4312|4303.3|4311.5|4302.8|2
1649768970000|2022-04-12 13:09:30|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|4311.3|4302.5|1
1649768980000|2022-04-12 13:09:40|4311.5|4302.8|4311.5|4302.8|4311.5|4302.8|4311.5|4302.8|1
1649769000000|2022-04-12 13:10:00|4311|4302.3|4310.8|4302|4311|4302.3|4310.8|4302|2
1649769010000|2022-04-12 13:10:10|4310.5|4301.8|4308|4299.3|4310.5|4301.8|4307|4298.3|8
1649769020000|2022-04-12 13:10:20|4308.8|4300|4308.3|4299.5|4308.8|4300|4308|4299.3|3
1649769030000|2022-04-12 13:10:30|4308|4299.3|4308|4299.3|4308|4299.3|4307.8|4299|3
1649769040000|2022-04-12 13:10:40|4308.5|4299.8|4308.5|4299.8|4308.5|4299.8|4308.5|4299.8|1
1649769050000|2022-04-12 13:10:50|4308.8|4300|4308.8|4300|4309.5|4300.8|4308.5|4299.8|5
1649769060000|2022-04-12 13:11:00|4309.3|4300.5|4309.3|4300.5|4309.3|4300.5|4309.3|4300.5|1
1649769070000|2022-04-12 13:11:10|4309.5|4300.8|4309.3|4300.5|4309.5|4300.8|4309.3|4300.5|2
1649769080000|2022-04-12 13:11:20|4309.5|4300.8|4309.5|4300.8|4309.5|4300.8|4309.5|4300.8|1
1649769090000|2022-04-12 13:11:30|4310.3|4301.5|4310.3|4301.5|4310.3|4301.5|4310.3|4301.5|1
1649769100000|2022-04-12 13:11:40|4310|4301.3|4307.8|4299|4310|4301.3|4307.8|4299|3
1649769110000|2022-04-12 13:11:50|4306.8|4298|4307.5|4298.8|4307.8|4299|4306.8|4298|3
1649769120000|2022-04-12 13:12:00|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|4307.3|4298.5|1
1649769140000|2022-04-12 13:12:20|4307.5|4298.8|4309|4300.3|4309.8|4301|4307.5|4298.8|10
1649769150000|2022-04-12 13:12:30|4309.3|4300.5|4310.5|4301.8|4310.5|4301.8|4308.5|4299.8|10
1649769160000|2022-04-12 13:12:40|4310|4301.3|4313|4304.3|4313|4304.3|4309|4299.8|13
1649769170000|2022-04-12 13:12:50|4312.5|4303.8|4315.5|4306.8|4316|4306.8|4312.5|4303.8|12
1649769180000|2022-04-12 13:13:00|4314.8|4306|4314.5|4305.8|4315.5|4306.8|4313.5|4304.8|14
1649769190000|2022-04-12 13:13:10|4315|4306.3|4315.5|4306.8|4316|4307.3|4314.5|4305.8|6
1649769200000|2022-04-12 13:13:20|4315.3|4306.5|4318.8|4310|4319|4310.3|4315.3|4306.5|8
1649769210000|2022-04-12 13:13:30|4318.3|4309.5|4319.8|4311|4319.8|4311|4317.3|4308.5|11
1649769220000|2022-04-12 13:13:40|4319|4310.3|4319.8|4311|4319.8|4311|4318.8|4310|3
1649769230000|2022-04-12 13:13:50|4320|4311.3|4320|4311.3|4320|4311.3|4320|4311.3|1
1649769240000|2022-04-12 13:14:00|4320.5|4311.8|4320.5|4311.8|4320.8|4312|4320.5|4311.8|3
1649769300000|2022-04-12 13:15:00|4320.3|4311.5|4320|4311.3|4320.3|4311.5|4320|4311.3|2
1649769340000|2022-04-12 13:15:40|4319.3|4310.5|4317|4308.3|4319.3|4310.5|4317|4308.3|2
1649769350000|2022-04-12 13:15:50|4316.8|4308|4317.5|4308.8|4317.5|4308.8|4316.8|4308|4
1649769360000|2022-04-12 13:16:00|4317|4308.3|4317.3|4308.5|4317.3|4308.5|4317|4308.3|2
1649769400000|2022-04-12 13:16:40|4318|4309.3|4319.3|4310.5|4319.3|4310.5|4318|4309.3|2
1649769410000|2022-04-12 13:16:50|4319.8|4311|4319.5|4310.8|4319.8|4311|4319.5|4310.8|2
1649769420000|2022-04-12 13:17:00|4319.3|4310.5|4320.3|4311.5|4320.3|4311.5|4319.3|4310.5|3
1649769430000|2022-04-12 13:17:10|4320|4311.3|4319.5|4310.8|4320|4311.3|4319.5|4310.8|2
1649769450000|2022-04-12 13:17:30|4319.8|4311|4319.8|4311|4319.8|4311|4319.8|4311|1
1649769470000|2022-04-12 13:17:50|4320|4311.3|4320|4311.3|4320|4311.3|4320|4311.3|1
1649769490000|2022-04-12 13:18:10|4319.8|4311|4320|4311.3|4320|4311.3|4319.8|4311|2
1649769500000|2022-04-12 13:18:20|4320.8|4312|4319.8|4311|4320.8|4312|4319.8|4311|4
1649769510000|2022-04-12 13:18:30|4319.5|4310.8|4319.3|4310.5|4319.5|4310.8|4319.3|4310.5|2
1649769520000|2022-04-12 13:18:40|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|4318.5|4309.8|1
1649769530000|2022-04-12 13:18:50|4317.5|4308.8|4316.5|4307.8|4317.5|4308.8|4316.5|4307.8|2
1649769540000|2022-04-12 13:19:00|4317|4308.3|4314.8|4306|4317.3|4308.5|4313.3|4304.5|10
1649769550000|2022-04-12 13:19:10|4314.5|4305.8|4314.8|4306|4314.8|4306|4314.5|4305.8|2
1649769560000|2022-04-12 13:19:20|4315.3|4306.5|4317.3|4308.5|4317.5|4308.8|4315.3|4306.5|4
1649769580000|2022-04-12 13:19:40|4318.3|4309.5|4318.3|4309.5|4318.3|4309.5|4318.3|4309.5|1
1649769590000|2022-04-12 13:19:50|4317.5|4308.8|4317|4308.3|4317.5|4308.8|4317|4308.3|2
1649769600000|2022-04-12 13:20:00|4316.8|4308|4321|4312.3|4321|4312.3|4316.5|4307.8|25
1649769610000|2022-04-12 13:20:10|4319.8|4311|4321.8|4313|4321.8|4313|4319.8|4311|7
1649769620000|2022-04-12 13:20:20|4322.5|4313.8|4324.5|4315.8|4324.5|4315.8|4322.5|4313.8|12
1649769630000|2022-04-12 13:20:30|4326|4316|4322.5|4313.8|4326|4316|4322.5|4313.8|7
1649769640000|2022-04-12 13:20:40|4323.3|4314.5|4324.5|4315.8|4324.8|4316|4323.3|4314.5|5
1649769650000|2022-04-12 13:20:50|4324.8|4316|4325|4316.3|4325.3|4316.5|4324.8|4316|3
1649769660000|2022-04-12 13:21:00|4325.3|4316.5|4325.5|4316.8|4325.5|4316.8|4325.3|4316.5|2
1649769670000|2022-04-12 13:21:10|4325|4316.3|4324.8|4316|4325|4316.3|4324.8|4316|2
1649769680000|2022-04-12 13:21:20|4325|4316.3|4325.5|4316.8|4325.5|4316.8|4325|4316.3|2
1649769690000|2022-04-12 13:21:30|4325.3|4316.5|4325.5|4316.8|4325.5|4316.8|4325.3|4316.5|2
1649769720000|2022-04-12 13:22:00|4325.8|4317|4325.8|4317|4325.8|4317|4325.8|4317|1
1649769730000|2022-04-12 13:22:10|4325.5|4316.8|4322.5|4313.8|4325.5|4316.8|4322.5|4313.8|4
1649769740000|2022-04-12 13:22:20|4322|4313.3|4320.8|4312|4322|4313.3|4320|4311.3|5
1649769760000|2022-04-12 13:22:40|4320.3|4311.5|4320.8|4312|4320.8|4312|4319.8|4311|4
1649769770000|2022-04-12 13:22:50|4320.3|4311.5|4320.8|4312|4320.8|4312|4320.3|4311.5|2
1649769780000|2022-04-12 13:23:00|4321.3|4312.5|4323.5|4314.8|4323.5|4314.8|4321.3|4312.5|4
1649769800000|2022-04-12 13:23:20|4324|4315.3|4324.3|4315.5|4324.3|4315.5|4324|4315.3|2
1649769810000|2022-04-12 13:23:30|4324.8|4316|4324.8|4316|4324.8|4316|4324.8|4316|1
1649769820000|2022-04-12 13:23:40|4323.8|4315|4324.5|4315.8|4324.5|4315.8|4323.8|4315|2
1649769830000|2022-04-12 13:23:50|4324.8|4316|4326.3|4317.5|4326.3|4317.5|4324.8|4316|3
1649769840000|2022-04-12 13:24:00|4325.8|4317|4323.5|4314.8|4325.8|4317|4323.5|4314.8|3
1649769850000|2022-04-12 13:24:10|4323.3|4314.5|4322.8|4314|4324|4315.3|4322.8|4314|3
1649769870000|2022-04-12 13:24:30|4323.5|4314.8|4324.3|4315.5|4324.3|4315.5|4323.5|4314.8|3
1649769880000|2022-04-12 13:24:40|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|4324.5|4315.8|1
1649769890000|2022-04-12 13:24:50|4324.3|4315.5|4324.3|4315.5|4324.3|4315.5|4324|4315.3|3
1649769900000|2022-04-12 13:25:00|4324|4315.3|4324|4315.3|4324|4315.3|4324|4315.3|1
1649769910000|2022-04-12 13:25:10|4324.8|4316|4324.3|4315.5|4324.8|4316|4324|4315.3|4
1649769920000|2022-04-12 13:25:20|4325|4316.3|4326|4317.3|4326|4317.3|4324.3|4315.5|5
1649769930000|2022-04-12 13:25:30|4324.8|4316|4326.8|4318|4326.8|4318|4324.8|4316|3
1649769940000|2022-04-12 13:25:40|4326.3|4317.5|4326.5|4317.8|4326.5|4317.8|4326.3|4317.5|2
1649769950000|2022-04-12 13:25:50|4326.3|4317.5|4326.3|4317.5|4326.3|4317.5|4326.3|4317.5|1
1649769960000|2022-04-12 13:26:00|4325.8|4317|4325.8|4317|4325.8|4317|4325.8|4317|1
1649769970000|2022-04-12 13:26:10|4326.3|4317.5|4326.8|4318|4326.8|4318|4325.8|4317|5
1649770000000|2022-04-12 13:26:40|4327.3|4318.5|4328.3|4319.5|4328.3|4319.5|4327.3|4318.5|3
1649770010000|2022-04-12 13:26:50|4328.5|4319.8|4327.3|4318.5|4328.8|4320|4327.3|4318.5|7
1649770020000|2022-04-12 13:27:00|4326.5|4317.8|4327.3|4318.5|4327.3|4318.5|4326|4317.3|5
1649770030000|2022-04-12 13:27:10|4329|4320.3|4328.3|4319.5|4329|4320.3|4327|4318.3|6
1649770040000|2022-04-12 13:27:20|4329.8|4321|4331|4322.3|4331|4322.3|4329.5|4320.8|5
1649770050000|2022-04-12 13:27:30|4330.5|4321.8|4329.8|4321|4330.5|4321.8|4329.8|4321|3
1649770070000|2022-04-12 13:27:50|4330.5|4321.8|4331|4322.3|4331|4322.3|4330.5|4321.8|2
1649770080000|2022-04-12 13:28:00|4330.5|4321.8|4330.5|4321.8|4330.5|4321.8|4330.5|4321.8|1
1649770120000|2022-04-12 13:28:40|4330.8|4322|4330.5|4321.8|4330.8|4322|4330.5|4321.8|2
1649770130000|2022-04-12 13:28:50|4330.8|4322|4330.8|4322|4330.8|4322|4330.8|4322|1
1649770140000|2022-04-12 13:29:00|4331.3|4322.5|4331.3|4322.5|4331.3|4322.5|4331.3|4322.5|1
1649770160000|2022-04-12 13:29:20|4330.8|4322|4330.8|4322|4330.8|4322|4330.8|4322|1
1649770180000|2022-04-12 13:29:40|4331|4322.3|4331.8|4323|4331.8|4323|4331|4322.3|3
1649770190000|2022-04-12 13:29:50|4332.3|4323.5|4332.3|4323.5|4332.3|4323.5|4332.3|4323.5|1
1649770200000|2022-04-12 13:30:00|4332.5|4323.8|4332.5|4323.8|4332.5|4323.8|4332.5|4323.8|1
1649770210000|2022-04-12 13:30:10|4332.3|4323.5|4332.3|4323.5|4332.3|4323.5|4332.3|4323.5|1
1649770220000|2022-04-12 13:30:20|4332|4323.3|4332|4323.3|4332|4323.3|4332|4323.3|1
1649770230000|2022-04-12 13:30:30|4331|4322.3|4329.5|4320.8|4331|4322.3|4328.8|4320|7
1649770240000|2022-04-12 13:30:40|4328.8|4320|4330.5|4321.8|4330.5|4321.8|4328.8|4320|2
1649770260000|2022-04-12 13:31:00|4330.3|4321.5|4330.3|4321.5|4330.3|4321.5|4330.3|4321.5|1
1649770280000|2022-04-12 13:31:20|4329.8|4321|4329.8|4321|4329.8|4321|4329.8|4321|1
1649770300000|2022-04-12 13:31:40|4330.8|4322|4331|4321.5|4331|4322|4330.8|4321.5|2
1649770320000|2022-04-12 13:32:00|4331.3|4322.5|4331.3|4322.5|4331.3|4322.5|4331.3|4322.5|1
1649770330000|2022-04-12 13:32:10|4331.8|4323|4331.8|4323|4331.8|4323|4331.8|4323|1
1649770340000|2022-04-12 13:32:20|4333.5|4324.8|4336|4327.3|4336|4327.3|4333.5|4324.8|4
1649770350000|2022-04-12 13:32:30|4336.3|4327.5|4337.8|4329|4337.8|4329|4336.3|4327.5|3
1649770360000|2022-04-12 13:32:40|4337.3|4328.5|4337.5|4328.8|4337.5|4328.8|4336.3|4327.5|6
1649770370000|2022-04-12 13:32:50|4337.3|4328.5|4337.3|4328.5|4337.3|4328.5|4337.3|4328.5|1
1649770400000|2022-04-12 13:33:20|4337.5|4328.8|4338|4329.3|4338|4329.3|4337.5|4328.8|2
1649770410000|2022-04-12 13:33:30|4338.3|4329.5|4339|4330.3|4339|4330.3|4338|4329.3|4
1649770420000|2022-04-12 13:33:40|4338.3|4329.5|4337|4328.3|4338.3|4329.5|4337|4328.3|3
1649770430000|2022-04-12 13:33:50|4336.8|4328|4336.8|4328|4336.8|4328|4336.8|4328|1
1649770440000|2022-04-12 13:34:00|4336.3|4327.5|4335|4326.3|4336.3|4327.5|4335|4326.3|2
1649770450000|2022-04-12 13:34:10|4335.3|4326.5|4335.5|4326.8|4335.5|4326.8|4335.3|4326.5|2
1649770460000|2022-04-12 13:34:20|4336|4327.3|4336.5|4327.8|4337.5|4328.8|4336|4327.3|4
1649770470000|2022-04-12 13:34:30|4336.3|4327.5|4336.3|4327.5|4336.3|4327.5|4336.3|4327.5|1
1649770510000|2022-04-12 13:35:10|4335.8|4327|4335.8|4327|4335.8|4327|4335.8|4327|1
1649770520000|2022-04-12 13:35:20|4336|4327.3|4339.3|4328.8|4339.3|4328.8|4336|4327.3|5
1649770530000|2022-04-12 13:35:30|4339|4329.3|4338|4329.3|4339|4329.8|4338|4329.3|6
1649770550000|2022-04-12 13:35:50|4337.8|4329|4337.3|4328.5|4337.8|4329|4337.3|4328.5|3
1649770560000|2022-04-12 13:36:00|4336.8|4328|4336.5|4327.8|4336.8|4328|4336.5|4327.8|2
1649770580000|2022-04-12 13:36:20|4336.3|4327.5|4336.3|4327.5|4336.3|4327.5|4336.3|4327.5|1
1649770590000|2022-04-12 13:36:30|4338.3|4328|4339|4328.5|4339|4328.5|4338.3|4328|3
1649770600000|2022-04-12 13:36:40|4339.3|4329|4339|4330|4339.3|4330|4338.8|4329|3
1649770610000|2022-04-12 13:36:50||4330.3||4330.3||4330.3||4330.3|1
1649770630000|2022-04-12 13:37:10|4340.8|4330.5|4341.8|4332.5|4341.8|4332.5|4340.8|4330.5|5
1649770650000|2022-04-12 13:37:30||4333||4333||4333||4333|1
1649770660000|2022-04-12 13:37:40|4343.5|4333.3|4342.5|4333.8|4343.8|4334.8|4342.5|4333.3|5
1649770670000|2022-04-12 13:37:50|4342.8|4334|4342.8|4334|4342.8|4334|4342.8|4334|1
1649770680000|2022-04-12 13:38:00|4343.8|4335|4347.8|4337.8|4348.3|4338|4343.8|4335|12
1649770690000|2022-04-12 13:38:10|4347.3|4337.5|4347.3|4338.5|4347.3|4338.5|4347|4337.5|5
1649770700000|2022-04-12 13:38:20|4347.5|4338.8|4349.5|4340.8|4349.5|4340.8|4347.5|4338.8|3
1649770710000|2022-04-12 13:38:30|4349.8|4341|4351|4342.3|4351.5|4342.8|4349.8|4341|3
1649770730000|2022-04-12 13:38:50|4351.8|4343|4351.5|4342.8|4351.8|4343|4351.5|4342.8|2
1649770740000|2022-04-12 13:39:00|4351|4342.3|4350.3|4341.5|4351|4342.3|4350.3|4341.5|3
1649770750000|2022-04-12 13:39:10|4349.8|4341|4346.5|4337.8|4349.8|4341|4346.3|4337.5|5
1649770760000|2022-04-12 13:39:20|4347|4338.3|4347.8|4339|4347.8|4339|4347|4338.3|4
1649770770000|2022-04-12 13:39:30|4348|4339.3|4347.8|4339|4348|4339.3|4347.8|4339|2
1649770790000|2022-04-12 13:39:50|4347.3|4338.5|4348.3|4339.5|4348.3|4339.5|4346.8|4338|4
1649770800000|2022-04-12 13:40:00|4347.8|4339|4347.8|4339|4347.8|4339|4347.8|4339|1
1649770810000|2022-04-12 13:40:10|4347.3|4338.5|4343.3|4334.5|4347.3|4338.5|4343.3|4334.5|7
1649770820000|2022-04-12 13:40:20|4343.8|4335|4342.3|4333.5|4343.8|4335|4342|4333.3|7
1649770830000|2022-04-12 13:40:30|4342.8|4334|4341|4332.3|4342.8|4334|4341|4332.3|5
1649770840000|2022-04-12 13:40:40|4340|4331.3|4340.3|4331.5|4340.3|4331.5|4340|4331.3|2
1649770850000|2022-04-12 13:40:50|4338.8|4330|4338.8|4330|4338.8|4330|4338.8|4330|1
1649770860000|2022-04-12 13:41:00|4338.3|4329.5|4337|4328.3|4338.3|4329.5|4336.8|4328|5
1649770870000|2022-04-12 13:41:10|4338|4329.3|4338.8|4330|4341|4332.3|4338|4329.3|12
1649770880000|2022-04-12 13:41:20|4338.5|4329.8|4338.8|4330|4338.8|4330|4338.5|4329.8|2
1649770890000|2022-04-12 13:41:30|4339|4330.3|4339|4330.3|4339|4330.3|4339|4330.3|1
1649770900000|2022-04-12 13:41:40|4339.3|4330.5|4339|4330.3|4339.3|4330.5|4339|4330.3|2
1649770910000|2022-04-12 13:41:50|4339.3|4330.5|4339.3|4330.5|4339.3|4330.5|4339.3|4330.5|1
1649770920000|2022-04-12 13:42:00|4339|4330.3|4339|4330.3|4339|4330.3|4339|4330.3|1
1649770960000|2022-04-12 13:42:40|4339.5|4330.8|4339.5|4330.8|4339.5|4330.8|4339.5|4330.8|1
1649770970000|2022-04-12 13:42:50|4339.8|4331|4341|4332.3|4341|4332.3|4339.8|4331|4
1649770980000|2022-04-12 13:43:00|4341.3|4332.5|4341.8|4333|4341.8|4333|4341.3|4332.5|4
1649770990000|2022-04-12 13:43:10|4342.5|4333.8|4343.5|4334.8|4344.3|4335.5|4342.5|4333.8|5
1649771010000|2022-04-12 13:43:30|4343.3|4334.5|4343.3|4334.5|4343.3|4334.5|4343.3|4334.5|1
1649771040000|2022-04-12 13:44:00|4343|4334.3|4343|4334.3|4343|4334.3|4343|4334.3|1
1649771050000|2022-04-12 13:44:10|4342.5|4333.8|4340.5|4331.8|4342.5|4333.8|4340.5|4331.8|3
1649771060000|2022-04-12 13:44:20|4341|4332.3|4341.5|4332.8|4341.5|4332.8|4341|4332.3|3
1649771070000|2022-04-12 13:44:30|4341|4332.3|4342.5|4333.8|4342.5|4333.8|4341|4332.3|2
1649771080000|2022-04-12 13:44:40|4342.8|4334|4342.5|4332.8|4343.3|4334.5|4342.5|4332|5
1649771090000|2022-04-12 13:44:50|4342.3||4341.8||4342.3||4341.8||2
1649771100000|2022-04-12 13:45:00|4342|4333.3|4342.3|4333.5|4342.3|4333.5|4341|4332.3|3
1649771120000|2022-04-12 13:45:20|4341.8|4333|4341.8|4333|4341.8|4333|4341.8|4333|1
1649771140000|2022-04-12 13:45:40|4342.8|4334|4342.8|4334|4342.8|4334|4342.8|4334|1
1649771150000|2022-04-12 13:45:50|4343.5|4334.8|4342.8|4334|4343.5|4334.8|4342.8|4334|3
1649771160000|2022-04-12 13:46:00|4342.5|4333.8|4339.8|4331|4342.5|4333.8|4339.8|4331|4
1649771170000|2022-04-12 13:46:10|4339.5|4330.8|4339.5|4330.8|4339.5|4330.8|4339.5|4330.8|1
1649771180000|2022-04-12 13:46:20|4339.8|4331|4342.3|4331.8|4342.3|4331.8|4339.8|4331|3
1649771190000|2022-04-12 13:46:30|4342|4332.3|4343|4332.8|4343|4332.8|4342|4332.3|4
1649771200000|2022-04-12 13:46:40|4342.8|4333|4342.5|4333.8|4342.8|4334|4342.5|4333|3
1649771210000|2022-04-12 13:46:50|4342.8|4334|4342.8|4334|4342.8|4334|4342.8|4334|1
1649771220000|2022-04-12 13:47:00|4343|4334.3|4345|4336.3|4345.3|4336.5|4343|4334.3|5
1649771230000|2022-04-12 13:47:10|4345.3|4336.5|4345.8|4337|4345.8|4337|4345.3|4336.5|2
1649771240000|2022-04-12 13:47:20|4346|4337.3|4346|4337.3|4346|4337.3|4346|4337.3|1
1649771250000|2022-04-12 13:47:30|4346.3|4337.5|4346.8|4337.8|4346.8|4337.8|4346.3|4337.5|2
1649771260000|2022-04-12 13:47:40|4346.3|4337.3|4346.5|4337.8|4346.5|4337.8|4346.3|4337.3|2
1649771270000|2022-04-12 13:47:50|4346.8|4338|4347.8|4339|4347.8|4339|4346.8|4338|3
1649771280000|2022-04-12 13:48:00|4348|4339.3|4349.3|4340.5|4349.3|4340.5|4348|4339.3|5
1649771290000|2022-04-12 13:48:10|4350.8|4342|4352.3|4341.8|4352.3|4342|4350.3|4341.5|4
1649771310000|2022-04-12 13:48:30|4350.8|4342|4350.8|4342|4350.8|4342|4350.5|4341.8|3
1649771320000|2022-04-12 13:48:40|4351|4342.3|4351|4342.3|4351|4342.3|4351|4342.3|1
1649771330000|2022-04-12 13:48:50|4351.3|4340.8|4351.3|4342.5|4351.3|4342.5|4351.3|4340.8|3
1649771340000|2022-04-12 13:49:00|4351.8|4343|4351.8|4343|4351.8|4343|4351.8|4343|1
1649771350000|2022-04-12 13:49:10|4352|4343.3|4352|4343.3|4352|4343.3|4352|4343.3|1
1649771360000|2022-04-12 13:49:20|4352.5|4343.8|4352.5|4343.8|4352.5|4343.8|4352.5|4343.8|1
1649771370000|2022-04-12 13:49:30|4351.8|4343|4350.8|4342|4351.8|4343|4350.8|4342|3
1649771380000|2022-04-12 13:49:40|4351|4342.3|4351|4342.3|4351|4342.3|4351|4342.3|1
1649771400000|2022-04-12 13:50:00|4351.5|4342.8|4351.5|4342.8|4351.5|4342.8|4351.5|4342.8|1
1649771490000|2022-04-12 13:51:30|4351.3|4342.5|4350.8|4342|4351.3|4342.5|4350.8|4342|2
1649771500000|2022-04-12 13:51:40|4350.5|4341.8|4349.5|4340.8|4350.5|4341.8|4349.5|4340.8|3
1649771510000|2022-04-12 13:51:50|4349.3|4340.5|4346|4335.8|4349.3|4340.5|4346|4335.8|4
1649771520000|2022-04-12 13:52:00|4345.5|4335.5|4344.5|4335.8|4345.5|4336.8|4344.5|4335.5|4
1649771530000|2022-04-12 13:52:10|4344.3|4335.5|4343.8|4335|4344.3|4335.5|4343|4334.3|4
1649771540000|2022-04-12 13:52:20|4344|4335.3|4344|4335.3|4344|4335.3|4344|4335.3|1
1649771560000|2022-04-12 13:52:40|4343.8|4335|4343|4334.3|4343.8|4335|4343|4334.3|2
1649771570000|2022-04-12 13:52:50|4343.5|4334.8|4346.3|4337.5|4346.8|4338|4343.5|4334.8|5
1649771580000|2022-04-12 13:53:00|4346.8|4338|4346.8|4338|4346.8|4338|4346.8|4338|1
1649771610000|2022-04-12 13:53:30|4347.3|4338.5|4349.3|4340.5|4349.3|4340.5|4347.3|4338.5|3
1649771620000|2022-04-12 13:53:40|4350|4341.3|4350|4341.3|4350|4341.3|4350|4341.3|1
1649771630000|2022-04-12 13:53:50|4350.8|4342|4350.8|4342|4351|4342.3|4350.8|4342|3
1649771640000|2022-04-12 13:54:00|4350.3|4341.5|4351.8|4343|4351.8|4343|4350.3|4341.5|5
1649771650000|2022-04-12 13:54:10|4351.3|4342.5|4350.5|4341.8|4351.3|4342.5|4350.5|4341.8|2
1649771660000|2022-04-12 13:54:20|4351|4342.3|4351.3|4342.5|4351.3|4342.5|4351|4342.3|2
1649771670000|2022-04-12 13:54:30|4351|4342.3|4351|4342.3|4351|4342.3|4351|4342.3|1
1649771680000|2022-04-12 13:54:40|4350.5|4341.8|4349.5|4340.8|4350.5|4341.8|4349.5|4340.8|3
1649771690000|2022-04-12 13:54:50|4349.8|4341|4350.3|4341.5|4350.5|4341.8|4349|4340.3|6
1649771700000|2022-04-12 13:55:00|4350|4341.3|4349.8|4341|4350|4341.3|4349.8|4341|2
1649771710000|2022-04-12 13:55:10|4349.5|4340.8|4348.3|4339.5|4349.5|4340.8|4348.3|4339.5|7
1649771720000|2022-04-12 13:55:20|4348.5|4339.8|4348.8|4340|4348.8|4340|4348.5|4339.8|2
1649771730000|2022-04-12 13:55:30|4348.3|4339.5|4347.5|4338.8|4348.8|4340|4347.5|4338.8|5
1649771740000|2022-04-12 13:55:40|4347.8|4339|4347.5|4338.8|4347.8|4339|4347.5|4338.8|2
1649771750000|2022-04-12 13:55:50|4347.3|4338.5|4347.3|4338.5|4347.3|4338.5|4347.3|4338.5|1
1649771770000|2022-04-12 13:56:10|4346.8|4338|4346.3|4337.5|4346.8|4338|4346.3|4337.5|3
1649771780000|2022-04-12 13:56:20|4346|4337.3|4346|4337.3|4346|4337.3|4346|4337.3|1
1649771800000|2022-04-12 13:56:40|4345.8|4337|4345.8|4337|4345.8|4337|4345.8|4337|1
1649771830000|2022-04-12 13:57:10|4345.3|4336.5|4345|4336.3|4345.3|4336.5|4344.3|4335.5|5
1649771840000|2022-04-12 13:57:20|4344.8|4336|4344.8|4336|4344.8|4336|4344.8|4336|1
1649771860000|2022-04-12 13:57:40|4345|4336.3|4345|4336.3|4345|4336.3|4345|4336.3|1
1649771870000|2022-04-12 13:57:50|4346|4337.3|4348.5|4339.8|4348.5|4339.8|4346|4337.3|5
1649771880000|2022-04-12 13:58:00|4348.8|4340|4348.5|4339.8|4350|4341.3|4347.8|4339|12
1649771890000|2022-04-12 13:58:10|4349.8|4341|4350.3|4341.5|4350.8|4342|4349.8|4341|4
1649771900000|2022-04-12 13:58:20|4350.5|4341.8|4350.5|4341.8|4350.5|4341.8|4350.5|4341.8|1
1649771920000|2022-04-12 13:58:40|4350.8|4342|4350.8|4342|4350.8|4342|4350.8|4342|1
1649771930000|2022-04-12 13:58:50|4350.5|4341.8|4350.5|4341.8|4350.5|4341.8|4350.5|4341.8|1
1649771960000|2022-04-12 13:59:20|4350.3|4341.5|4350|4341.3|4350.3|4341.5|4350|4341.3|2
1649771990000|2022-04-12 13:59:50|4350.3|4341.5|4351|4342.3|4351|4342.3|4350.3|4341.5|3
1649772000000|2022-04-12 14:00:00|4352.5|4343.3|4353|4343.8|4353|4343.8|4352.5|4343.3|3
1649772010000|2022-04-12 14:00:10||4344.3||4344.3||4344.3||4344.3|1
1649772020000|2022-04-12 14:00:20|4352.3|4343.5|4352|4343.3|4352.3|4343.5|4352|4343.3|2
1649772030000|2022-04-12 14:00:30|4351.3|4342.5|4351.3|4342.5|4351.3|4342.5|4351.3|4342.5|1
1649772040000|2022-04-12 14:00:40|4350.8|4342|4351|4342.3|4351.5|4342.8|4350.8|4342|4
1649772050000|2022-04-12 14:00:50|4352.8|4343.3|4353|4343.3|4353|4343.3|4352.8|4343.3|2
1649772060000|2022-04-12 14:01:00|4352.8|4344|4352.8|4344|4352.8|4344|4352.8|4344|1
1649772070000|2022-04-12 14:01:10|4353.3|4344.5|4353.3|4344.5|4353.3|4344.5|4352.8|4344|3
1649772120000|2022-04-12 14:02:00|4353.5|4344.8|4353|4344.3|4353.5|4344.8|4353|4344.3|3
1649772160000|2022-04-12 14:02:40|4352.8|4344|4350|4341.3|4352.8|4344|4350|4341.3|6
1649772170000|2022-04-12 14:02:50|4349.5|4340.8|4349.5|4340.8|4349.5|4340.8|4349.5|4340.8|1
1649772190000|2022-04-12 14:03:10|4349|4340.3|4348.3|4339.5|4349|4340.3|4348.3|4339.5|2
1649772200000|2022-04-12 14:03:20|4348|4339.3|4348|4339.3|4348|4339.3|4348|4339.3|1
1649772250000|2022-04-12 14:04:10|4347.5|4338.8|4344.3|4335.5|4347.5|4338.8|4344.3|4335.5|7
1649772290000|2022-04-12 14:04:50|4342.8|4334|4343.8|4335|4343.8|4335|4342.5|4333.8|4
1649772300000|2022-04-12 14:05:00|4344.3|4335.5|4344.3|4335.5|4344.3|4335.5|4344.3|4335.5|1
1649772340000|2022-04-12 14:05:40|4345.5|4336.8|4348.5|4339.8|4348.5|4339.8|4345.5|4336.8|5
1649772350000|2022-04-12 14:05:50|4350.8|4340|4347|4338|4351.3|4340.8|4347|4338|8
1649772360000|2022-04-12 14:06:00|4349.5|4338.3|4349.3|4338.3|4349.5|4338.3|4349.3|4338.3|2
1649772370000|2022-04-12 14:06:10|4349.8|4339|4350.5|4341.8|4350.5|4341.8|4349.8|4339|3
1649772380000|2022-04-12 14:06:20|4349.8|4341|4349.8|4341|4349.8|4341|4349.8|4341|1
1649772410000|2022-04-12 14:06:50|4350|4341.3|4350.5|4341.8|4350.5|4341.8|4350|4341.3|2
1649772420000|2022-04-12 14:07:00|4350.8|4342|4350.8|4342|4351|4342.3|4350.8|4342|3
1649772440000|2022-04-12 14:07:20|4350.3|4341.5|4350|4341.3|4350.3|4341.5|4350|4341.3|2
1649772480000|2022-04-12 14:08:00|4350.5|4341.8|4350.5|4341.8|4350.5|4341.8|4350.5|4341.8|1
1649772490000|2022-04-12 14:08:10|4350|4341.3|4350|4341.3|4350|4341.3|4350|4341.3|1
1649772510000|2022-04-12 14:08:30|4350.8|4342|4353|4344.3|4353|4344.3|4350.8|4342|3
1649772520000|2022-04-12 14:08:40|4352.8|4344|4352.8|4344|4352.8|4344|4352.8|4344|1
1649772530000|2022-04-12 14:08:50|4353|4344.3|4353|4344.3|4353|4344.3|4353|4344.3|1
1649772540000|2022-04-12 14:09:00|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|1
1649772560000|2022-04-12 14:09:20|4352|4343.3|4351.5|4342.8|4352|4343.3|4351.5|4342.8|2
1649772570000|2022-04-12 14:09:30|4351|4342.3|4351|4342.3|4351|4342.3|4351|4342.3|1
1649772580000|2022-04-12 14:09:40|4352.8|4342|4352.8|4342|4352.8|4342|4352.8|4342|1
1649772590000|2022-04-12 14:09:50|4352.5|4343|4351.8|4342.5|4352.5|4343|4351.8|4342.5|3
1649772600000|2022-04-12 14:10:00|4351.5|4342.8|4352|4343|4352|4343|4351|4342.3|4
1649772610000|2022-04-12 14:10:10||4343.3||4343.3||4343.3||4343.3|1
1649772640000|2022-04-12 14:10:40|4353|4344.3|4353|4344.3|4353|4344.3|4353|4344.3|1
1649772680000|2022-04-12 14:11:20|4354|4345.3|4353.8|4345|4354|4345.3|4353.3|4344.5|4
1649772700000|2022-04-12 14:11:40|4354|4345.3|4353.5|4344.8|4354.5|4345.8|4353.5|4344.8|4
1649772710000|2022-04-12 14:11:50|4352.8|4344|4352.3|4343.5|4352.8|4344|4352.3|4343.5|2
1649772720000|2022-04-12 14:12:00|4352.5|4343.8|4353|4344.3|4353|4344.3|4352.5|4343.8|2
1649772790000|2022-04-12 14:13:10|4353.3|4344.5|4353.3|4344.5|4353.3|4344.5|4353.3|4344.5|1
1649772840000|2022-04-12 14:14:00|4353.8|4345|4353.8|4345|4353.8|4345|4353.8|4345|1
1649772850000|2022-04-12 14:14:10|4354|4345.3|4354|4345.3|4354|4345.3|4354|4345.3|1
1649772870000|2022-04-12 14:14:30|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|1
1649772880000|2022-04-12 14:14:40|4353|4344.3|4353.5|4344.8|4353.5|4344.8|4353|4344.3|2
1649772890000|2022-04-12 14:14:50|4352.8|4344|4352.8|4344|4352.8|4344|4352.8|4344|1
1649772900000|2022-04-12 14:15:00|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|1
1649772910000|2022-04-12 14:15:10|4352.8|4344|4352.3|4343.5|4352.8|4344|4352.3|4343.5|2
1649772930000|2022-04-12 14:15:30|4353.5|4344.8|4352.5|4343.8|4353.5|4344.8|4352.5|4343.8|2
1649772940000|2022-04-12 14:15:40|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|1
1649772960000|2022-04-12 14:16:00|4353.8|4345|4354|4345.3|4354|4345.3|4353.8|4345|2
1649772970000|2022-04-12 14:16:10|4353.8|4345|4353.8|4345|4353.8|4345|4353.8|4345|1
1649772990000|2022-04-12 14:16:30|4353.3|4344.5|4351.8|4343|4353.3|4344.5|4351.3|4342.5|4
1649773020000|2022-04-12 14:17:00|4351.5|4342.8|4352|4343.3|4352|4343.3|4351.5|4342.8|2
1649773030000|2022-04-12 14:17:10|4351.3|4342.5|4353|4344.3|4353|4344.3|4351.3|4342.5|6
1649773040000|2022-04-12 14:17:20|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|1
1649773050000|2022-04-12 14:17:30|4354|4345.3|4354|4345.3|4354|4345.3|4354|4345.3|1
1649773060000|2022-04-12 14:17:40|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|1
1649773090000|2022-04-12 14:18:10|4353.3|4344.5|4352.5|4343.8|4353.3|4344.5|4352.5|4343.8|2
1649773100000|2022-04-12 14:18:20|4353.3|4344.5|4352.8|4344|4353.8|4345|4352.8|4344|3
1649773110000|2022-04-12 14:18:30|4352.5|4343.8|4352.5|4343.8|4352.5|4343.8|4352|4343.3|3
1649773130000|2022-04-12 14:18:50|4352|4343.3|4352|4343.3|4352|4343.3|4352|4343.3|1
1649773140000|2022-04-12 14:19:00|4351.5|4342.8|4351.3|4342.5|4351.5|4342.8|4351.3|4342.5|2
1649773150000|2022-04-12 14:19:10|4351|4342.3|4351.3|4342.5|4351.3|4342.5|4351|4342.3|2
1649773190000|2022-04-12 14:19:50|4351.8|4343|4351.8|4343|4351.8|4343|4351.8|4343|1
1649773200000|2022-04-12 14:20:00|4352|4343.3|4352|4343.3|4352|4343.3|4352|4343.3|1
1649773220000|2022-04-12 14:20:20|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|1
1649773240000|2022-04-12 14:20:40|4352|4343.3|4352.3|4343.5|4352.3|4343.5|4352|4343.3|2
1649773250000|2022-04-12 14:20:50|4351.8|4343|4350.8|4342|4351.8|4343|4350.8|4342|4
1649773290000|2022-04-12 14:21:30|4350.5|4341.8|4350|4341.3|4350.5|4341.8|4350|4341.3|2
1649773310000|2022-04-12 14:21:50|4350.5|4341.8|4350.3|4341.5|4350.8|4342|4350.3|4341.5|3
1649773320000|2022-04-12 14:22:00|4350|4341.3|4347.8|4339|4350|4341.3|4347.8|4339|5
1649773330000|2022-04-12 14:22:10|4347.5|4338.8|4347.3|4338.5|4347.5|4338.8|4347.3|4338.5|2
1649773340000|2022-04-12 14:22:20|4346.5|4337.8|4348.5|4339.8|4348.5|4339.8|4346.5|4337.8|3
1649773350000|2022-04-12 14:22:30|4349.5|4340.8|4349.8|4341|4350.3|4341.5|4349.5|4340.8|3
1649773360000|2022-04-12 14:22:40|4349.5|4340.8|4349.5|4340.8|4349.5|4340.8|4349.5|4340.8|1
1649773380000|2022-04-12 14:23:00|4349|4340.3|4349|4340.3|4349|4340.3|4349|4340.3|1
1649773400000|2022-04-12 14:23:20|4349.5|4340.8|4350.3|4341.5|4350.3|4341.5|4349.5|4340.8|5
1649773410000|2022-04-12 14:23:30|4350|4341.3|4350|4341.3|4350|4341.3|4350|4341.3|1
1649773430000|2022-04-12 14:23:50|4350.5|4341.8|4350.5|4341.8|4350.5|4341.8|4350.5|4341.8|1
1649773490000|2022-04-12 14:24:50|4350.3|4341.5|4351|4342.3|4351|4342.3|4350.3|4341.5|3
1649773540000|2022-04-12 14:25:40|4351.8|4343|4352|4343.3|4352|4343.3|4351.8|4343|2
1649773580000|2022-04-12 14:26:20|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|1
1649773680000|2022-04-12 14:28:00|4351.8|4343|4352|4343.3|4352|4343.3|4351.8|4343|2
1649773700000|2022-04-12 14:28:20|4351.8|4343|4352.5|4343.8|4352.5|4343.8|4351.5|4342.8|4
1649773750000|2022-04-12 14:29:10|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|1
1649773780000|2022-04-12 14:29:40|4352.5|4343.8|4352.5|4343.8|4352.5|4343.8|4352.5|4343.8|1
1649773790000|2022-04-12 14:29:50|4353|4344.3|4353.5|4344.8|4353.5|4344.8|4353|4344.3|2
1649773800000|2022-04-12 14:30:00|4353|4344.3|4352.8|4344|4354.3|4345.5|4352.3|4343.5|7
1649773810000|2022-04-12 14:30:10|4352.5|4343.8|4352.8|4344|4352.8|4344|4352.5|4343.8|2
1649773820000|2022-04-12 14:30:20|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|1
1649773830000|2022-04-12 14:30:30|4353|4344.3|4353|4344.3|4353|4344.3|4353|4344.3|1
1649773840000|2022-04-12 14:30:40|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|4353|4344.3|3
1649773910000|2022-04-12 14:31:50|4353|4344.3|4353|4344.3|4353|4344.3|4353|4344.3|1
1649773960000|2022-04-12 14:32:40|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|4353.5|4344.8|1
1649773990000|2022-04-12 14:33:10|4353|4344.3|4353|4344.3|4353|4344.3|4353|4344.3|1
1649774020000|2022-04-12 14:33:40|4352.8|4344|4352.3|4343.5|4352.8|4344|4352.3|4343.5|2
1649774080000|2022-04-12 14:34:40|4352.5|4343.8|4352.5|4343.8|4352.5|4343.8|4352.5|4343.8|1
1649774150000|2022-04-12 14:35:50|4353|4344.3|4353|4344.3|4353|4344.3|4353|4344.3|1
1649774160000|2022-04-12 14:36:00|4352.5|4343.8|4352.5|4343.8|4352.5|4343.8|4352.5|4343.8|1
1649774170000|2022-04-12 14:36:10|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|4352.3|4343.5|1
1649774190000|2022-04-12 14:36:30|4352.8|4344|4353.8|4345|4353.8|4345|4352.8|4344|2
1649774220000|2022-04-12 14:37:00|4354.3|4345.5|4359.8|4350.5|4360.8|4350.5|4354.3|4345.5|5
1649774230000|2022-04-12 14:37:10|4360.5|4351.3|4360.5|4351.8|4360.5|4351.8|4360.5|4351.3|2
1649774240000|2022-04-12 14:37:20|4360.8|4352|4360.8|4352|4360.8|4352|4360.8|4352|1
1649774260000|2022-04-12 14:37:40|4361.5|4352.8|4361.5|4352.8|4361.5|4352.8|4361.5|4352.8|1
1649774270000|2022-04-12 14:37:50|4360.8|4351|4359|4349.3|4360.8|4351|4359|4349.3|5
1649774280000|2022-04-12 14:38:00|4358||4358||4358||4358||1
1649774300000|2022-04-12 14:38:20|4358.3|4349.5|4356.5|4347.8|4358.3|4349.5|4356.5|4347.8|3
1649774310000|2022-04-12 14:38:30|4356|4347.3|4356|4347.3|4356|4347.3|4356|4347.3|1
1649774320000|2022-04-12 14:38:40|4356.5|4347.8|4356.5|4347.8|4356.5|4347.8|4356.5|4347.8|1
1649774340000|2022-04-12 14:39:00|4356.3|4347.5|4356.3|4347.5|4356.3|4347.5|4356.3|4347.5|1
1649774350000|2022-04-12 14:39:10|4355.5|4346.8|4355.5|4346.8|4355.5|4346.8|4355.5|4346.8|1
1649774410000|2022-04-12 14:40:10|4355.3|4346.5|4355.3|4346.5|4355.3|4346.5|4355.3|4346.5|1
1649774440000|2022-04-12 14:40:40|4355.8|4347|4355.8|4347|4355.8|4347|4355.8|4347|1
1649774450000|2022-04-12 14:40:50|4357|4348.3|4357|4348.3|4357|4348.3|4357|4348.3|1
1649774460000|2022-04-12 14:41:00|4358|4349.3|4360.3|4351.5|4360.3|4351.5|4358|4349.3|3
1649774470000|2022-04-12 14:41:10|4360.5|4351.8|4360.5|4351.8|4360.5|4351.8|4360.5|4351.8|1
1649774490000|2022-04-12 14:41:30|4362.3|4352.5|4366.3|4357.3|4366.3|4357.3|4362.3|4352.5|4
1649774500000|2022-04-12 14:41:40|4365.8|4357|4365.8|4357|4365.8|4357|4365.8|4357|1
1649774520000|2022-04-12 14:42:00|4365.5|4356.8|4363|4354.3|4365.5|4356.8|4361.8|4353|11
1649774530000|2022-04-12 14:42:10|4362.8|4354|4362.8|4354|4362.8|4354|4362.8|4354|1
1649774540000|2022-04-12 14:42:20|4363|4354.3|4364.5|4355.8|4364.5|4355.8|4363|4354.3|6
1649774550000|2022-04-12 14:42:30|4364.8|4356|4367.5|4358.8|4367.5|4358.8|4364.8|4356|5
1649774560000|2022-04-12 14:42:40|4367.8|4359|4368.8|4360|4368.8|4360|4367.8|4359|4
1649774570000|2022-04-12 14:42:50|4368.5|4359.8|4368.5|4359.8|4368.5|4359.8|4368.3|4359.5|3
1649774580000|2022-04-12 14:43:00|4369.3|4360.5|4370.8|4361.8|4372|4363|4369.3|4360.5|8
1649774590000|2022-04-12 14:43:10|4371.5|4362.8|4372|4363.3|4372|4363.3|4371.5|4362.8|2
1649774600000|2022-04-12 14:43:20|4373|4364.3|4380.3|4365.5|4382|4365.5|4373|4364.3|5
1649774610000|2022-04-12 14:43:30|4377.3|4368.5|4375.5|4366.8|4377.3|4368.5|4375.5|4366.8|4
1649774620000|2022-04-12 14:43:40|4374.8|4366|4371.8|4362.5|4374.8|4366|4371.8|4362.5|4
1649774630000|2022-04-12 14:43:50||4363||4363||4363||4363|1
1649774640000|2022-04-12 14:44:00|4372|4363.3|4372|4363.3|4372|4363.3|4372|4363.3|1
1649774650000|2022-04-12 14:44:10|4374.8|4363.5|4376|4365.5|4376|4365.5|4374.8|4363.5|3
1649774660000|2022-04-12 14:44:20|4378.8|4367.3|4380.8|4370.3|4380.8|4370.3|4378.8|4367.3|3
1649774670000|2022-04-12 14:44:30|4381.3|4370.8|4381.3|4370.8|4381.3|4370.8|4381.3|4370.8|1
1649774680000|2022-04-12 14:44:40|4380.8|4372.5|4379.8|4371|4380.8|4372.5|4379.8|4371|3
1649774690000|2022-04-12 14:44:50|4379.5|4370.8|4381.3|4370.8|4381.3|4370.8|4379.5|4370.8|2
1649774700000|2022-04-12 14:45:00|4381.8|4373|4381.8|4373|4381.8|4373|4381.8|4373|1
1649774710000|2022-04-12 14:45:10|4382|4373.3|4382|4373.3|4382|4373.3|4382|4373.3|1
1649774720000|2022-04-12 14:45:20|4384.5|4377.5|4384|4374.8|4389.8|4378.3|4382.3|4373|11
1649774730000|2022-04-12 14:45:30|4384.3|4375|4383.8|4375|4384.3|4375|4383.8|4375|2
1649774740000|2022-04-12 14:45:40|4385|4376.3|4385|4376.3|4385.8|4377|4385|4376.3|3
1649774750000|2022-04-12 14:45:50|4384.5|4375.8|4384.8|4376|4386|4377.3|4384.5|4375.8|9
1649774760000|2022-04-12 14:46:00|4385|4376.3|4385.8|4377|4385.8|4377|4385|4376.3|3
1649774770000|2022-04-12 14:46:10|4386.8|4378|4388.3|4379.5|4388.3|4379.5|4386.5|4377.8|6
1649774780000|2022-04-12 14:46:20|4387.8|4379|4387.3|4378.5|4387.8|4379|4387.3|4378.5|4
1649774790000|2022-04-12 14:46:30|4387|4378.3|4387|4378.3|4387|4378.3|4387|4378.3|1
1649774800000|2022-04-12 14:46:40|4386.8|4378|4386.5|4377.8|4386.8|4378|4386|4377.3|4
1649774810000|2022-04-12 14:46:50|4385.8|4377|4385.3|4376.5|4385.8|4377|4385.3|4376.5|2
1649774820000|2022-04-12 14:47:00|4385.8|4377|4386.3|4377.5|4386.8|4378|4385.8|4377|6
1649774830000|2022-04-12 14:47:10|4386|4377.3|4386.3|4377.5|4386.3|4377.5|4385.3|4376.5|6
1649774840000|2022-04-12 14:47:20|4386.8|4378|4387|4378.3|4387|4378.3|4386.8|4378|4
1649774850000|2022-04-12 14:47:30|4386.5|4377.8|4386.5|4377.8|4386.5|4377.8|4386.3|4377.5|3
1649774860000|2022-04-12 14:47:40|4386.3|4377.5|4386.5|4377.8|4386.5|4377.8|4386.3|4377.5|2
1649774870000|2022-04-12 14:47:50|4387.5|4378.8|4387.5|4378.8|4387.5|4378.8|4387.5|4378.8|1
1649774880000|2022-04-12 14:48:00|4387|4378.3|4386.5|4377.8|4387|4378.3|4386.5|4377.8|4
1649774890000|2022-04-12 14:48:10|4386.8|4378|4386|4377.3|4386.8|4378|4386|4377.3|3
1649774900000|2022-04-12 14:48:20|4385.5|4376.8|4385.3|4376.5|4385.5|4376.8|4385.3|4376.5|2
1649774910000|2022-04-12 14:48:30|4385|4374.5|4380|4371.3|4385|4374.5|4380|4371|6
1649774920000|2022-04-12 14:48:40|4380.5|4371.8|4382|4373.3|4383|4374.3|4380.5|4371.8|4
1649774930000|2022-04-12 14:48:50|4383.5|4374.8|4383|4374.3|4383.8|4375|4383|4374.3|4
1649774940000|2022-04-12 14:49:00|4382.5|4373.8|4382.5|4373.8|4383.5|4374.8|4382.5|4373.8|5
1649774970000|2022-04-12 14:49:30|4383|4374.3|4383.3|4374.5|4383.3|4374.5|4383|4374.3|2
1649775020000|2022-04-12 14:50:20|4383.8|4375|4383.3|4374.5|4383.8|4375|4382.8|4374|3
1649775030000|2022-04-12 14:50:30|4383.5|4374.8|4383.8|4375|4383.8|4375|4383.5|4374.8|2
1649775060000|2022-04-12 14:51:00|4384.3|4375.5|4384.8|4376|4385|4376.3|4384.3|4375.5|4
1649775070000|2022-04-12 14:51:10|4384.5|4375.8|4386.5|4377.8|4386.5|4377.8|4384.5|4375.8|2
1649775080000|2022-04-12 14:51:20|4385.8|4377|4387|4378.3|4387|4378.3|4385.8|4377|2
1649775100000|2022-04-12 14:51:40|4387.5|4378.8|4387|4378.3|4387.5|4378.8|4387|4378.3|2
1649775110000|2022-04-12 14:51:50|4387.5|4378.8|4387|4378.3|4387.5|4378.8|4387|4378.3|2
1649775120000|2022-04-12 14:52:00|4387.5|4378.8|4389.3|4380.5|4389.5|4380.8|4387.5|4378.8|8
1649775130000|2022-04-12 14:52:10|4389.5|4380.8|4393|4384.3|4393|4384.3|4389|4380.3|9
1649775140000|2022-04-12 14:52:20|4392|4383.3|4390.8|4382|4392|4383.3|4390.8|4382|3
1649775150000|2022-04-12 14:52:30|4391.3|4382.5|4391|4382.3|4392|4383.3|4390.8|4382|5
1649775160000|2022-04-12 14:52:40|4391.5|4382.8|4392|4383.3|4392|4383.3|4391.5|4382.8|2
1649775170000|2022-04-12 14:52:50|4392.3|4383.5|4393|4384.3|4393.8|4385|4392.3|4383.5|3
1649775180000|2022-04-12 14:53:00|4393.3|4384.5|4392.8|4384|4393.3|4384.5|4392.8|4384|2
1649775190000|2022-04-12 14:53:10|4393|4384.3|4393.3|4384.5|4393.3|4384.5|4393|4384.3|2
1649775200000|2022-04-12 14:53:20|4393.8|4385|4394|4385.3|4394|4385.3|4393.8|4385|2
1649775210000|2022-04-12 14:53:30|4393.8|4385|4393|4384.3|4393.8|4385|4393|4384.3|2
1649775220000|2022-04-12 14:53:40|4393.3|4384.5|4393.3|4384.5|4393.3|4384.5|4393.3|4384.5|1
1649775240000|2022-04-12 14:54:00|4393.8|4385|4395.3|4386.5|4395.3|4386.5|4393.8|4385|3
1649775250000|2022-04-12 14:54:10|4395.5|4386.8|4395.5|4386.8|4395.5|4386.8|4395.5|4386.8|1
1649775270000|2022-04-12 14:54:30|4395.3|4386.5|4396|4387.3|4396|4387.3|4395.3|4386.5|2
1649775280000|2022-04-12 14:54:40|4396.8|4388|4397.3|4388.5|4397.3|4388.5|4396.8|4388|5
1649775290000|2022-04-12 14:54:50|4396.8|4388|4395.3|4386.5|4396.8|4388|4395|4386.3|7
1649775300000|2022-04-12 14:55:00|4395|4386.3|4390.3|4381.5|4395|4386.3|4389.5|4380.8|4
1649775310000|2022-04-12 14:55:10|4388.5|4378.8|4388.3|4376|4394.8|4382.3|4388.3|4376|10
1649775320000|2022-04-12 14:55:20|4387.5|4375.5|4385|4376.3|4387.5|4377.3|4385|4375|9
1649775330000|2022-04-12 14:55:30|4384.8|4376|4379.5|4370.8|4384.8|4376|4378|4369.3|13
1649775340000|2022-04-12 14:55:40|4379|4370.3|4379.8|4371|4379.8|4371|4378.8|4370|4
1649775350000|2022-04-12 14:55:50|4379.3|4370.5|4376.8|4365.8|4380|4371.3|4376.8|4363.5|9
1649775360000|2022-04-12 14:56:00|4376.5|4364|4371.8|4362.5|4376.5|4364|4371.8|4362.5|9
1649775370000|2022-04-12 14:56:10|4372.3|4363|4370.5|4361.8|4372.3|4363.5|4370.5|4361.8|5
1649775380000|2022-04-12 14:56:20|4372|4363.3|4372.5|4363.8|4374.5|4365.5|4372|4363.3|10
1649775390000|2022-04-12 14:56:30|4373|4364.3|4373|4364.3|4373.8|4365|4372|4362|12
1649775400000|2022-04-12 14:56:40|4373.5|4364.8|4379|4368.8|4379|4368.8|4373.5|4364.8|4
1649775410000|2022-04-12 14:56:50|4380|4369|4380|4371|4380|4371|4379.8|4369|4
1649775420000|2022-04-12 14:57:00|4380.3|4371.5|4379.8|4371|4381.5|4371.5|4378|4369.3|11
1649775430000|2022-04-12 14:57:10|4379|4370.3|4380.3|4371.5|4380.5|4371.8|4379|4370.3|6
1649775440000|2022-04-12 14:57:20|4380.5|4371.8|4383|4374.3|4383|4374.3|4380.5|4371.8|3
1649775450000|2022-04-12 14:57:30|4383.5|4374.8|4386.5|4377.8|4387.3|4378.5|4383.5|4374.8|7
1649775460000|2022-04-12 14:57:40|4387|4378.3|4375.8|4364.5|4387|4378.3|4375.8|4364.5|15
1649775470000|2022-04-12 14:57:50|4375.3|4364|4378.5|4366.8|4379.5|4366.8|4375.3|4363.3|11
1649775480000|2022-04-12 14:58:00|4378|4367.3|4381|4372.3|4381.8|4372.3|4378|4367.3|12
1649775490000|2022-04-12 14:58:10|4380|4371.3|4381.3|4372.5|4381.3|4372.5|4380|4371.3|2
1649775500000|2022-04-12 14:58:20|4381|4372.3|4381.3|4372.5|4381.3|4372.5|4381|4372.3|2
1649775510000|2022-04-12 14:58:30|4381.8|4373|4389.8|4375|4390.8|4375|4380.5|4371.8|8
1649775520000|2022-04-12 14:58:40|4388.3|4375.8|4386.8|4378|4389.5|4379.5|4386.8|4375.8|8
1649775530000|2022-04-12 14:58:50|4386.3|4377.5|4385|4376.3|4386.8|4378|4385|4376.3|7
1649775540000|2022-04-12 14:59:00|4384.8|4376|4384.8|4376|4384.8|4376|4384.8|4376|1
1649775550000|2022-04-12 14:59:10|4385.3|4376.5|4386.3|4377.5|4387.3|4378.5|4385.3|4376.5|7
1649775560000|2022-04-12 14:59:20|4386|4377.3|4385|4376.3|4386.5|4377.8|4385|4376.3|8
1649775570000|2022-04-12 14:59:30|4384.5|4375.8|4383.8|4374.3|4384.5|4375.8|4383.8|4373.8|4
1649775580000|2022-04-12 14:59:40|4383.3||4383.3||4383.3||4383.3||1
1649775590000|2022-04-12 14:59:50|4384.3|4374.5|4385.5|4376.8|4385.5|4376.8|4384.3|4374.5|5
1649775600000|2022-04-12 15:00:00|4385.3|4376.5|4385.3|4376.5|4385.3|4376.5|4385.3|4376.5|1
1649775610000|2022-04-12 15:00:10|4384.3|4375.5|4384.8|4376|4384.8|4376|4384.3|4375.5|3
1649775620000|2022-04-12 15:00:20|4385.5|4376.8|4387.8|4377.8|4387.8|4377.8|4385.5|4376.8|3
1649775630000|2022-04-12 15:00:30|4387|4378.3|4387|4378.3|4387|4378.3|4387|4378.3|2
1649775650000|2022-04-12 15:00:50|4387.3|4378.5|4387.8|4379|4387.8|4379|4387.3|4378.5|2
1649775660000|2022-04-12 15:01:00|4387.3|4378.5|4387.3|4378.5|4387.3|4378.5|4387.3|4378.5|1
1649775670000|2022-04-12 15:01:10|4386.8|4378|4387|4378.3|4387|4378.3|4386.5|4377.8|3
1649775680000|2022-04-12 15:01:20|4387.8|4379|4387.8|4379|4387.8|4379|4387.8|4379|1
1649775700000|2022-04-12 15:01:40|4388|4379.3|4388.8|4380|4389.3|4380.5|4388|4379.3|4
1649775710000|2022-04-12 15:01:50|4388.5|4379.8|4388.8|4380|4388.8|4380|4388.5|4379.8|2
1649775720000|2022-04-12 15:02:00|4388.5|4379.8|4388.8|4380|4388.8|4380|4388.5|4379.8|2
1649775730000|2022-04-12 15:02:10|4388.5|4379.8|4388.5|4379.8|4388.5|4379.8|4388.5|4379.8|1
1649775740000|2022-04-12 15:02:20|4387.8|4379|4388.3|4379.5|4388.3|4379.5|4387.8|4379|2
1649775750000|2022-04-12 15:02:30|4388.5|4379.8|4388.5|4379.8|4388.5|4379.8|4388.5|4379.8|1
1649775760000|2022-04-12 15:02:40|4389.5|4380.8|4389.5|4380.8|4389.5|4380.8|4389.5|4380.8|1
1649775800000|2022-04-12 15:03:20|4389|4380.3|4388.3|4379.5|4389|4380.3|4388.3|4379.5|2
1649775810000|2022-04-12 15:03:30|4388.8|4380|4388.8|4380|4388.8|4380|4388.8|4380|1
1649775820000|2022-04-12 15:03:40|4389|4380.3|4389.3|4380.5|4390|4381.3|4389|4380.3|3
1649775830000|2022-04-12 15:03:50|4389.5|4380.8|4389.5|4380.8|4389.5|4380.8|4389.5|4380.8|1
1649775870000|2022-04-12 15:04:30|4389.3|4380.5|4387.5|4378.8|4389.3|4380.5|4387.5|4378.8|2
1649775890000|2022-04-12 15:04:50|4387.3|4378.5|4387.3|4378.5|4387.3|4378.5|4387.3|4378.5|1
1649775900000|2022-04-12 15:05:00|4386.8|4378|4386.8|4378|4386.8|4378|4386.8|4378|1
1649775910000|2022-04-12 15:05:10|4387|4378.3|4387|4378.3|4387|4378.3|4387|4378.3|1
1649775920000|2022-04-12 15:05:20|4387.5|4378.8|4387.5|4378.8|4387.5|4378.8|4387.5|4378.8|1
1649775930000|2022-04-12 15:05:30|4387.8|4379|4387.8|4379|4387.8|4379|4387.8|4379|1
1649775940000|2022-04-12 15:05:40|4388|4379.3|4388|4379.3|4388|4379.3|4388|4379.3|1
1649775950000|2022-04-12 15:05:50|4387.8|4379|4387.3|4378.5|4387.8|4379|4387.3|4378.5|2
1649775960000|2022-04-12 15:06:00|4387.8|4379|4387.8|4379|4387.8|4379|4387.8|4379|1
1649775990000|2022-04-12 15:06:30|4388.3|4379.5|4388.3|4379.5|4388.3|4379.5|4388.3|4379.5|1
1649776000000|2022-04-12 15:06:40|4388.5|4379.8|4387.3|4378.5|4388.5|4379.8|4387.3|4378.5|3
1649776040000|2022-04-12 15:07:20|4387|4378.3|4387|4378.3|4387|4378.3|4387|4378.3|1
1649776050000|2022-04-12 15:07:30|4386.5|4377.8|4385|4376.3|4386.5|4377.8|4384.3|4375.5|4
1649776080000|2022-04-12 15:08:00|4385.5|4376.8|4385.5|4376.8|4385.5|4376.8|4385.5|4376.8|1
1649776130000|2022-04-12 15:08:50|4385.3|4376.5|4385.3|4376.5|4385.3|4376.5|4385.3|4376.5|1
1649776140000|2022-04-12 15:09:00|4385.5|4376.8|4385.5|4376.8|4385.5|4376.8|4385.5|4376.8|1
1649776150000|2022-04-12 15:09:10|4385.3|4376.5|4385.3|4376.5|4385.3|4376.5|4385.3|4376.5|1
1649776160000|2022-04-12 15:09:20|4384.5|4375.8|4384|4375.3|4384.5|4375.8|4384|4375.3|2
1649776190000|2022-04-12 15:09:50|4383.3|4374.5|4384|4375.3|4384|4375.3|4383.3|4374.5|2
1649776210000|2022-04-12 15:10:10|4383.8|4375|4383.8|4375|4383.8|4375|4383.8|4375|1
1649776250000|2022-04-12 15:10:50|4383|4374.3|4382|4373.3|4383|4374.3|4382|4373.3|2
1649776260000|2022-04-12 15:11:00|4381.8|4373|4381.8|4373|4381.8|4373|4381.8|4373|1
1649776270000|2022-04-12 15:11:10|4381.5|4372.8|4381.5|4372.8|4381.5|4372.8|4381.5|4372.8|1
1649776290000|2022-04-12 15:11:30|4381.8|4373|4382.3|4373.5|4382.3|4373.5|4381.8|4373|2
1649776380000|2022-04-12 15:13:00|4382.8|4374|4383|4374.3|4383|4374.3|4382.8|4374|2
1649776390000|2022-04-12 15:13:10|4383.5|4374.8|4383.5|4374.8|4383.5|4374.8|4383.5|4374.8|1
1649776400000|2022-04-12 15:13:20|4383.8|4375|4383.8|4375|4383.8|4375|4383.8|4375|1
1649776450000|2022-04-12 15:14:10|4385|4376.3|4387.5|4378.8|4387.5|4378.8|4385|4376.3|7
1649776470000|2022-04-12 15:14:30|4388|4379.3|4388.3|4379.5|4388.3|4379.5|4388|4379.3|2
1649776480000|2022-04-12 15:14:40|4388.5|4379.8|4388|4379.3|4388.5|4379.8|4387.5|4378.8|3
1649776490000|2022-04-12 15:14:50|4389.3|4380.5|4389.5|4380.8|4389.5|4380.8|4389.3|4380.5|2
1649776520000|2022-04-12 15:15:20|4388.3|4379.5|4387|4378.3|4388.3|4379.5|4387|4378.3|2
1649776540000|2022-04-12 15:15:40|4387.5|4378.8|4387|4378.3|4387.5|4378.8|4387|4378.3|2
1649776590000|2022-04-12 15:16:30|4386.5|4377.8|4386.5|4377.8|4386.5|4377.8|4386.5|4377.8|1
1649776600000|2022-04-12 15:16:40|4386.3|4377.5|4384.5|4375.8|4386.3|4377.5|4384.5|4375.8|2
1649776610000|2022-04-12 15:16:50|4384.8|4376|4384.3|4375.5|4384.8|4376|4384.3|4375.5|2
1649776660000|2022-04-12 15:17:40|4384.8|4376|4384.8|4376|4384.8|4376|4384.8|4376|1
1649776680000|2022-04-12 15:18:00|4385.3|4376.5|4385.5|4376.8|4385.5|4376.8|4385.3|4376.5|2
1649776690000|2022-04-12 15:18:10|4386|4377.3|4386|4377.3|4386|4377.3|4386|4377.3|1
1649776700000|2022-04-12 15:18:20|4385.8|4377|4385.3|4376.5|4385.8|4377|4385.3|4376.5|2
1649776730000|2022-04-12 15:18:50|4387.3|4376.3|4386.8|4377.3|4387.3|4377.3|4386.8|4376.3|2
1649776740000|2022-04-12 15:19:00||4377.8||4377.8||4377.8||4377.8|1
1649776790000|2022-04-12 15:19:50|4387|4378.3|4387|4378.3|4387|4378.3|4387|4378.3|1
1649776800000|2022-04-12 15:20:00|4387.5|4378.8|4388.5|4379.8|4388.5|4379.8|4387.5|4378.8|3
1649776810000|2022-04-12 15:20:10|4388.8|4380|4388.8|4380|4388.8|4380|4388.8|4380|1
1649776820000|2022-04-12 15:20:20|4389.3|4380.5|4389.3|4380.5|4389.3|4380.5|4389.3|4380.5|1
1649776870000|2022-04-12 15:21:10|4389.5|4380.8|4389.5|4380.8|4389.5|4380.8|4389.5|4380.8|1
1649776880000|2022-04-12 15:21:20|4388.5|4379.8|4387.8|4379|4388.5|4379.8|4387.8|4379|2
1649776890000|2022-04-12 15:21:30|4387.3|4378.5|4387.3|4378.5|4387.3|4378.5|4387.3|4378.5|1
1649776900000|2022-04-12 15:21:40|4388|4379.3|4388|4379.3|4388|4379.3|4388|4379.3|1
1649776920000|2022-04-12 15:22:00|4386.3|4377.3|4386.3|4376.5|4386.3|4377.3|4386.3|4376.5|2
1649776930000|2022-04-12 15:22:10|4385.5|4377.3|4385|4376.3|4385.5|4377.3|4384.3|4375.5|5
1649776940000|2022-04-12 15:22:20|4385.3|4376.5|4386.8|4378|4386.8|4378|4385.3|4376.5|2
1649776960000|2022-04-12 15:22:40|4386|4377.3|4386.5|4377.8|4386.5|4377.8|4386|4377.3|3
1649776970000|2022-04-12 15:22:50|4387|4378.3|4386.5|4377.8|4387.3|4378.5|4386.5|4377.8|3
1649776990000|2022-04-12 15:23:10|4387|4378.3|4387.5|4378.8|4387.5|4378.8|4387|4378.3|3
1649777020000|2022-04-12 15:23:40|4387.8|4379|4387.3|4378.5|4387.8|4379|4387.3|4378.5|2
1649777040000|2022-04-12 15:24:00|4387.8|4379|4387.8|4379|4387.8|4379|4387.8|4379|1
1649777070000|2022-04-12 15:24:30|4388.3|4379.5|4388.3|4379.5|4388.3|4379.5|4388.3|4379.5|1
1649777080000|2022-04-12 15:24:40|4388.8|4380|4389.8|4381|4389.8|4381|4388.8|4380|2
1649777100000|2022-04-12 15:25:00|4389|4380.3|4390.5|4381.8|4390.5|4381.8|4389|4380.3|2
1649777110000|2022-04-12 15:25:10|4389|4380.3|4389|4380.3|4389|4380.3|4389|4380.3|1
1649777170000|2022-04-12 15:26:10|4388.3|4379.5|4388.3|4379.5|4388.3|4379.5|4388.3|4379.5|1
1649777180000|2022-04-12 15:26:20|4389.3|4380.5|4388.3|4379.5|4389.3|4380.5|4388|4379.3|3
1649777190000|2022-04-12 15:26:30|4388.5|4379.8|4388.5|4379.8|4388.5|4379.8|4388.5|4379.8|1
1649777200000|2022-04-12 15:26:40|4389|4380.3|4388.8|4380|4389|4380.3|4388.8|4380|2
1649777210000|2022-04-12 15:26:50|4389|4380.3|4389|4380.3|4389|4380.3|4389|4380.3|1
1649777270000|2022-04-12 15:27:50|4389.3|4380.5|4389.3|4380.5|4389.3|4380.5|4389.3|4380.5|1
1649777280000|2022-04-12 15:28:00|4389.5|4380.8|4389.5|4380.8|4389.5|4380.8|4389.5|4380.8|1
1649777350000|2022-04-12 15:29:10|4389.3|4380.5|4389.3|4380.5|4389.3|4380.5|4389.3|4380.5|1
1649777450000|2022-04-12 15:30:50|4389.5|4380.8|4390.3|4381.5|4390.3|4381.5|4389.5|4380.8|2
1649777460000|2022-04-12 15:31:00|4390.5|4381.8|4390.5|4381.8|4390.5|4381.8|4390.5|4381.8|1
1649777480000|2022-04-12 15:31:20|4391.3|4382.5|4391.3|4382.5|4391.3|4382.5|4391.3|4382.5|1
1649777540000|2022-04-12 15:32:20|4391.5|4382.8|4393|4384.3|4393|4384.3|4391.5|4382.8|2
1649777550000|2022-04-12 15:32:30|4392.5|4383.8|4392.5|4383.8|4392.5|4383.8|4392.5|4383.8|1
1649777560000|2022-04-12 15:32:40|4392|4383.3|4392.8|4384|4392.8|4384|4392|4383.3|2
1649777570000|2022-04-12 15:32:50|4393|4384.3|4395.5|4385|4395.5|4385|4393|4384.3|3
1649777590000|2022-04-12 15:33:10|4394|4385.3|4398.3|4387.8|4398.8|4387.8|4394|4385.3|6
1649777610000|2022-04-12 15:33:30|4399|4388.3|4398.8|4388.5|4399|4388.5|4398.8|4388.3|3
1649777620000|2022-04-12 15:33:40|4398.5|4389.8|4398.5|4389.8|4398.5|4389.8|4398|4389|5
1649777640000|2022-04-12 15:34:00|4399|4390.3|4401|4390.3|4402.3|4390.8|4399|4390.3|4
1649777650000|2022-04-12 15:34:10|4400.8|4390.5|4400.8|4390.5|4400.8|4390.5|4400.8|4390.5|1
1649777660000|2022-04-12 15:34:20|4399.3|4390.8|4405.8|4394.3|4405.8|4394.3|4399.3|4390.8|5
1649777680000|2022-04-12 15:34:40||4397||4397||4397||4397|1
1649777710000|2022-04-12 15:35:10|4406.3|4397.5|4406.8|4398|4406.8|4398|4406.3|4397.5|2
1649777760000|2022-04-12 15:36:00|4406.3|4397.5|4406|4397.3|4406.3|4397.5|4406|4397.3|2
1649777790000|2022-04-12 15:36:30|4406.8|4398|4409.3|4400.5|4410.3|4401.5|4406.8|4398|4
1649777800000|2022-04-12 15:36:40|4408.8|4400|4408.5|4399.8|4408.8|4400|4408.5|4399.8|2
1649777820000|2022-04-12 15:37:00|4408.8|4400|4408.8|4400|4408.8|4400|4408.8|4400|1
1649777840000|2022-04-12 15:37:20|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|1
1649777850000|2022-04-12 15:37:30|4407.5|4398.8|4407.3|4398.5|4407.5|4398.8|4407.3|4398.5|2
1649777860000|2022-04-12 15:37:40|4407|4398.3|4403|4393.5|4407|4398.3|4402.8|4391.8|6
1649777870000|2022-04-12 15:37:50|4402.8|4394|4404|4394|4404|4394|4402.8|4394|2
1649777880000|2022-04-12 15:38:00|4403.8|4394.5|4402.8|4394|4403.8|4395|4402.8|4394|5
1649777890000|2022-04-12 15:38:10|4405||4405||4405||4405||1
1649777910000|2022-04-12 15:38:30|4404.8|4396.3|4405|4396.3|4405|4396.3|4404.8|4396|3
1649777920000|2022-04-12 15:38:40|4403.8|4395|4403.8|4395|4403.8|4395|4403.8|4395|1
1649778010000|2022-04-12 15:40:10||4390.5||4390.8||4390.8||4390.5|2
1649778030000|2022-04-12 15:40:30|4402.8||4405||4405||4402.8||2
1649778050000|2022-04-12 15:40:50|4405.8|4396.3|4405.8|4397|4405.8|4397|4405.8|4396.3|2
1649778060000|2022-04-12 15:41:00|4405|4396.3|4405|4396.3|4405|4396.3|4405|4396.3|1
1649778070000|2022-04-12 15:41:10|4404|4395.3|4404|4395.3|4404|4395.3|4404|4395.3|1
1649778080000|2022-04-12 15:41:20|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|1
1649778120000|2022-04-12 15:42:00|4403.8|4395|4403.8|4395|4403.8|4395|4403.8|4395|1
1649778140000|2022-04-12 15:42:20|4402.8|4394|4402.8|4394|4402.8|4394|4402.8|4394|1
1649778150000|2022-04-12 15:42:30|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|1
1649778190000|2022-04-12 15:43:10|4402.8|4392.3|4402.8|4392.3|4402.8|4392.3|4402.8|4392.3|1
1649778200000|2022-04-12 15:43:20|4402.3|4392|4402.3|4392|4402.3|4392|4402.3|4392|1
1649778210000|2022-04-12 15:43:30|4400.8||4400.8||4400.8||4400.8||1
1649778300000|2022-04-12 15:45:00|4402.3|4393.5|4403.3|4394.5|4403.3|4394.5|4402.3|4393.5|5
1649778310000|2022-04-12 15:45:10|4403.5|4394.8|4403.5|4394.8|4404|4395.3|4403|4394.3|4
1649778320000|2022-04-12 15:45:20|4404|4395.3|4404|4395.3|4404|4395.3|4404|4395.3|1
1649778370000|2022-04-12 15:46:10|4403.8|4395|4402.8|4394|4403.8|4395|4402.8|4394|4
1649778380000|2022-04-12 15:46:20|4403|4394.3|4403|4394.3|4403|4394.3|4403|4394.3|1
1649778390000|2022-04-12 15:46:30|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|1
1649778430000|2022-04-12 15:47:10|4403.3|4394.5|4402.8|4394|4403.3|4394.5|4402.8|4394|2
1649778440000|2022-04-12 15:47:20|4402.3|4393.5|4402.3|4393.5|4402.8|4394|4402.3|4393.5|3
1649778460000|2022-04-12 15:47:40|4401.8|4393|4401.8|4393|4401.8|4393|4401.8|4393|1
1649778470000|2022-04-12 15:47:50|4401.3|4392.5|4401.3|4392.5|4401.3|4392.5|4401.3|4392.5|1
1649778560000|2022-04-12 15:49:20|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|1
1649778570000|2022-04-12 15:49:30|4403|4394.3|4403|4394.3|4403|4394.3|4403|4394.3|1
1649778580000|2022-04-12 15:49:40|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|1
1649778600000|2022-04-12 15:50:00|4402|4393.3|4401.3|4392.5|4402|4393.3|4401.3|4392.5|3
1649778610000|2022-04-12 15:50:10|4400.8|4392|4400.8|4392|4400.8|4392|4400.8|4392|1
1649778620000|2022-04-12 15:50:20|4400|4391.3|4399.5|4390.8|4400|4391.3|4399.5|4390.8|2
1649778640000|2022-04-12 15:50:40|4399|4390.3|4399|4390.3|4399|4390.3|4399|4390.3|1
1649778650000|2022-04-12 15:50:50|4398.8|4390|4398.8|4390|4398.8|4390|4398.8|4390|1
1649778660000|2022-04-12 15:51:00|4399|4390.3|4399|4390.3|4399|4390.3|4399|4390.3|1
1649778670000|2022-04-12 15:51:10|4399.3|4390.5|4399.3|4390.5|4399.3|4390.5|4399.3|4390.5|1
1649778680000|2022-04-12 15:51:20|4400|4391.3|4400|4391.3|4400|4391.3|4400|4391.3|1
1649778690000|2022-04-12 15:51:30|4400.5|4391.8|4400.5|4391.8|4400.5|4391.8|4400.5|4391.8|1
1649778750000|2022-04-12 15:52:30|4401|4392.3|4401|4392.3|4401|4392.3|4401|4392.3|1
1649778770000|2022-04-12 15:52:50|4400.5|4391.8|4400.5|4391.8|4400.5|4391.8|4400.5|4391.8|1
1649778830000|2022-04-12 15:53:50|4400.3|4391.5|4399|4390.3|4400.3|4391.5|4399|4390.3|3
1649778860000|2022-04-12 15:54:20|4398.5|4389.8|4398.5|4389.8|4398.5|4389.8|4398.5|4389.8|1
1649778880000|2022-04-12 15:54:40|4398|4389.3|4399.3|4390.5|4399.3|4390.5|4398|4389.3|4
1649778910000|2022-04-12 15:55:10|4399.8|4391|4399.8|4391|4399.8|4391|4399.8|4391|1
1649778950000|2022-04-12 15:55:50|4399.3|4390.5|4399.3|4390.5|4399.3|4390.5|4399.3|4390.5|1
1649779000000|2022-04-12 15:56:40|4399.5|4390.8|4399.5|4390.8|4399.5|4390.8|4399.5|4390.8|1
1649779030000|2022-04-12 15:57:10|4398.8|4390|4399|4390.3|4399|4390.3|4398.5|4389.8|3
1649779040000|2022-04-12 15:57:20|4398.8|4390|4398.5|4389.8|4398.8|4390|4398.5|4389.8|2
1649779050000|2022-04-12 15:57:30|4398.8|4390|4398.5|4389.8|4398.8|4390|4398.5|4389.8|6
1649779060000|2022-04-12 15:57:40|4398.8|4390|4402|4391.3|4402|4391.3|4398.3|4389.5|5
1649779070000|2022-04-12 15:57:50|4402.8|4391.5|4402.8|4391.5|4402.8|4391.5|4402.8|4391.5|1
1649779080000|2022-04-12 15:58:00|4402.5|4391.8|4402.5|4391.8|4402.5|4391.8|4402.5|4391.8|1
1649779090000|2022-04-12 15:58:10|4400.5||4400.5||4400.5||4400.5||1
1649779100000|2022-04-12 15:58:20|4400|4391.3|4400|4391.3|4400|4391.3|4400|4391.3|1
1649779120000|2022-04-12 15:58:40|4400.3|4391.5|4399.8|4391|4400.3|4391.5|4399.8|4391|2
1649779130000|2022-04-12 15:58:50|4400.3|4391.5|4400.3|4391.5|4400.3|4391.5|4400.3|4391.5|1
1649779140000|2022-04-12 15:59:00|4400.8|4392|4400.3|4391.5|4400.8|4392|4400.3|4391.5|2
1649779150000|2022-04-12 15:59:10|4400.8|4392|4400.8|4392|4400.8|4392|4400.3|4391.5|3
1649779180000|2022-04-12 15:59:40|4400.3|4389.5|4399.8|4390.5|4400.3|4390.5|4399.8|4389.5|3
1649779190000|2022-04-12 15:59:50|4400.3|4391|4400.3|4391.5|4400.3|4391.5|4400.3|4391|2
1649779200000|2022-04-12 16:00:00|4400.8|4392|4401.5|4392.8|4401.5|4392.8|4400.8|4392|2
1649779210000|2022-04-12 16:00:10|4401.8|4393|4402|4393.3|4402|4393.3|4401.8|4393|2
1649779230000|2022-04-12 16:00:30|4401.5|4392.8|4402|4393.3|4402|4393.3|4401.5|4392.8|3
1649779250000|2022-04-12 16:00:50|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|1
1649779270000|2022-04-12 16:01:10|4402.8|4394|4403.5|4394.8|4403.5|4394.8|4402.8|4394|2
1649779290000|2022-04-12 16:01:30|4404|4395.3|4404|4395.3|4404|4395.3|4404|4395.3|1
1649779300000|2022-04-12 16:01:40|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|1
1649779310000|2022-04-12 16:01:50|4404|4395.3|4404.3|4395.5|4404.3|4395.5|4404|4395.3|2
1649779320000|2022-04-12 16:02:00|4404.8|4396|4404.3|4395.5|4404.8|4396|4404.3|4395.5|2
1649779330000|2022-04-12 16:02:10|4404|4395.3|4403.5|4394.8|4404|4395.3|4403.5|4394.8|2
1649779350000|2022-04-12 16:02:30|4403.8|4395|4403.8|4395|4403.8|4395|4403.8|4395|1
1649779360000|2022-04-12 16:02:40|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|1
1649779370000|2022-04-12 16:02:50|4402.8|4394|4402.5|4393.8|4402.8|4394|4401.3|4392.5|4
1649779380000|2022-04-12 16:03:00|4401.5|4392.8|4401.5|4392.8|4401.5|4392.8|4401.5|4392.8|1
1649779390000|2022-04-12 16:03:10|4402.5|4393.8|4403.5|4394.8|4403.5|4394.8|4402.5|4393.8|2
1649779450000|2022-04-12 16:04:10|4404.3|4395.5|4404|4395.3|4404.3|4395.5|4404|4395.3|2
1649779470000|2022-04-12 16:04:30|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|1
1649779480000|2022-04-12 16:04:40|4404.8|4396|4404.3|4395.5|4404.8|4396|4404.3|4395.5|2
1649779490000|2022-04-12 16:04:50|4404|4395.3|4404|4395.3|4404|4395.3|4404|4395.3|1
1649779570000|2022-04-12 16:06:10|4405.3|4396.5|4405.8|4397|4405.8|4397|4405.3|4396.5|2
1649779630000|2022-04-12 16:07:10|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1649779680000|2022-04-12 16:08:00|4405.5|4396.8|4406|4397.3|4406|4397.3|4405.5|4396.8|2
1649779710000|2022-04-12 16:08:30|4407|4398.3|4406|4397.3|4407|4398.3|4406|4397.3|2
1649779740000|2022-04-12 16:09:00|4407|4398.3|4407|4398.3|4407|4398.3|4406|4397.3|3
1649779750000|2022-04-12 16:09:10|4406|4397.3|4406|4397.3|4406.3|4397.5|4406|4397.3|3
1649779810000|2022-04-12 16:10:10|4405.3|4396.5|4404.8|4396|4406|4397.3|4404.8|4396|4
1649779820000|2022-04-12 16:10:20|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|1
1649779940000|2022-04-12 16:12:20|4403.5|4394.8|4404.8|4396|4404.8|4396|4403.5|4394.8|2
1649779950000|2022-04-12 16:12:30|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1649779960000|2022-04-12 16:12:40|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|1
1649779980000|2022-04-12 16:13:00|4405.8|4397|4405.8|4397|4405.8|4397|4405.8|4397|1
1649779990000|2022-04-12 16:13:10|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1649780000000|2022-04-12 16:13:20|4405|4396.3|4405.8|4397|4405.8|4397|4405|4396.3|2
1649780010000|2022-04-12 16:13:30|4405.3|4396.5|4405.5|4396.8|4405.5|4396.8|4405.3|4396.5|2
1649780140000|2022-04-12 16:15:40|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1649780150000|2022-04-12 16:15:50|4404|4395.3|4404.3|4395.5|4404.3|4395.5|4404|4395.3|2
1649780210000|2022-04-12 16:16:50|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|1
1649780260000|2022-04-12 16:17:40|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|1
1649780320000|2022-04-12 16:18:40|4404|4395.3|4404|4395.3|4404|4395.3|4404|4395.3|1
1649780350000|2022-04-12 16:19:10|4403.8|4395|4403.8|4395|4403.8|4395|4403.8|4395|1
1649780400000|2022-04-12 16:20:00|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|1
1649780420000|2022-04-12 16:20:20|4403.8|4395|4405|4396.3|4405|4396.3|4403.8|4395|3
1649780430000|2022-04-12 16:20:30|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|1
1649780480000|2022-04-12 16:21:20|4404.8|4396|4404.8|4396|4404.8|4396|4404.8|4396|1
1649780500000|2022-04-12 16:21:40|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|1
1649780670000|2022-04-12 16:24:30|4405.8|4397|4405.5|4396.8|4405.8|4397|4405.5|4396.8|2
1649780800000|2022-04-12 16:26:40|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1649780880000|2022-04-12 16:28:00|4403.8|4395|4403.5|4394.8|4403.8|4395|4403.5|4394.8|2
1649780890000|2022-04-12 16:28:10|4403.3|4394.5|4404.3|4395.5|4404.3|4395.5|4403.3|4394.5|2
1649780910000|2022-04-12 16:28:30|4404.8|4396|4404.3|4395.5|4404.8|4396|4404.3|4395.5|2
1649780950000|2022-04-12 16:29:10|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|1
1649781170000|2022-04-12 16:32:50|4404|4395.3|4404|4395.3|4404|4395.3|4404|4395.3|1
1649781260000|2022-04-12 16:34:20|4404.5|4395.8|4405.3|4396.5|4405.3|4396.5|4404.5|4395.8|2
1649781350000|2022-04-12 16:35:50|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|1
1649781410000|2022-04-12 16:36:50|4405.8|4397|4405.8|4397|4405.8|4397|4405.8|4397|1
1649781420000|2022-04-12 16:37:00|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1649781500000|2022-04-12 16:38:20|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|1
1649781530000|2022-04-12 16:38:50|4407.3|4398.5|4407.3|4398.5|4407.3|4398.5|4407.3|4398.5|1
1649781580000|2022-04-12 16:39:40|4407|4398.3|4407|4398.3|4407|4398.3|4407|4398.3|1
1649781650000|2022-04-12 16:40:50|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|1
1649781660000|2022-04-12 16:41:00|4407.3|4398.5|4407.3|4398.5|4407.3|4398.5|4407.3|4398.5|1
1649781670000|2022-04-12 16:41:10|4409.5||4409.5||4409.5||4409.5||1
1649781690000|2022-04-12 16:41:30|4407.8|4399|4407.8|4399|4407.8|4399|4407.8|4399|1
1649781800000|2022-04-12 16:43:20|4407.5|4398.8|4407.5|4398.8|4407.5|4398.8|4407.5|4398.8|1
1649782190000|2022-04-12 16:49:50|4407.3|4395|4407.3|4395|4407.3|4395|4407.3|4395|1
1649782210000|2022-04-12 16:50:10|4403.8||4403.8||4403.8||4403.8||1
1649782220000|2022-04-12 16:50:20|4404.5|4395.8|4403.8|4395|4404.5|4395.8|4403.8|4395|2
1649782280000|2022-04-12 16:51:20|4405.8|4395.3|4405.8|4395.3|4405.8|4395.3|4405.8|4395.3|1
1649782290000|2022-04-12 16:51:30|4403.8|4395|4403.8|4395|4403.8|4395|4403.8|4395|1
1649782310000|2022-04-12 16:51:50|4406|4395.3|4406.3|4395.3|4406.3|4395.3|4406|4395.3|2
1649782320000|2022-04-12 16:52:00|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|1
1649782330000|2022-04-12 16:52:10|4406.3|4394|4406.3|4394|4406.3|4394|4406.3|4394|1
1649782340000|2022-04-12 16:52:20|4405.5|4394.5|4405.5|4396.8|4405.5|4396.8|4405.5|4394.5|2
1649782350000|2022-04-12 16:52:30|4407|4398.3|4407|4398.3|4407|4398.3|4407|4398.3|1
1649782400000|2022-04-12 16:53:20|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|1
1649782430000|2022-04-12 16:53:50|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1649782500000|2022-04-12 16:55:00|4408|4394.8|4408|4394.8|4408|4394.8|4408|4394.8|1
1649782520000|2022-04-12 16:55:20|4407.5|4394.5|4407.5|4394.5|4407.5|4394.5|4407.5|4394.5|1
1649782580000|2022-04-12 16:56:20|4407.8|4394.8|4407.8|4394.8|4407.8|4394.8|4407.8|4394.8|1
1649782630000|2022-04-12 16:57:10|4407.5|4394.5|4407.5|4394.5|4407.5|4394.5|4407.5|4394.5|1
1649782640000|2022-04-12 16:57:20|4408.3|4392.3|4408.3|4393.3|4408.3|4393.3|4408.3|4392.3|2
1649782650000|2022-04-12 16:57:30|4408|4395|4408|4395|4408|4395|4408|4395|1
1649782710000|2022-04-12 16:58:30|4407.8|4394.8|4407.8|4394.8|4407.8|4394.8|4407.8|4394.8|1
1649782760000|2022-04-12 16:59:20|4408|4395|4408|4395|4408|4395|4408|4395|1
1649808120000|2022-04-13 00:02:00|4421.1|4401.1|4421.1|4401.1|4421.1|4401.1|4421.1|4401.1|1
1649808150000|2022-04-13 00:02:30|4420.6|4400.6|4420.6|4400.6|4420.6|4400.6|4420.6|4400.6|1
1649808260000|2022-04-13 00:04:20|4420.1|4400.1|4420.1|4400.1|4420.1|4400.1|4420.1|4400.1|1
1649808310000|2022-04-13 00:05:10|4420.6|4400.6|4420.6|4400.6|4420.6|4400.6|4420.6|4400.6|1
1649808370000|2022-04-13 00:06:10|4421.1|4401.1|4421.1|4401.1|4421.1|4401.1|4421.1|4401.1|1
1649808420000|2022-04-13 00:07:00|4421.6|4401.6|4421.6|4401.6|4421.6|4401.6|4421.6|4401.6|1
1649808440000|2022-04-13 00:07:20|4420.4|4400.4|4419.5|4399.5|4420.4|4400.4|4419.5|4399.5|2
1649808460000|2022-04-13 00:07:40|4418.9|4398.9|4415.1|4395.1|4418.9|4398.9|4415.1|4395.1|5
1649808480000|2022-04-13 00:08:00|4414|4394|4412.8|4392.8|4414|4394|4412.8|4392.8|3
1649808530000|2022-04-13 00:08:50|4413.4|4393.4|4413.4|4393.4|4413.4|4393.4|4413.4|4393.4|1
1649808540000|2022-04-13 00:09:00|4411.9|4391.9|4413.9|4393.9|4413.9|4393.9|4411.9|4391.9|3
1649808580000|2022-04-13 00:09:40|4415.4|4395.4|4415.1|4395.1|4415.4|4395.4|4415.1|4395.1|2
1649808640000|2022-04-13 00:10:40|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|1
1649808690000|2022-04-13 00:11:30|4415.1|4395.1|4415.1|4395.1|4415.1|4395.1|4415.1|4395.1|1
1649808750000|2022-04-13 00:12:30|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|1
1649808760000|2022-04-13 00:12:40|4416.1|4396.1|4416.4|4396.4|4416.4|4396.4|4416.1|4396.1|2
1649808780000|2022-04-13 00:13:00|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|1
1649808830000|2022-04-13 00:13:50|4416.1|4396.1|4416.1|4396.1|4416.1|4396.1|4416.1|4396.1|1
1649808890000|2022-04-13 00:14:50|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|1
1649808900000|2022-04-13 00:15:00|4417.1|4397.1|4416.1|4396.1|4417.1|4397.1|4416.1|4396.1|2
1649808940000|2022-04-13 00:15:40|4417.1|4397.1|4415.8|4395.8|4417.1|4397.1|4415.8|4395.8|2
1649808960000|2022-04-13 00:16:00|4414.4|4394.4|4414.4|4394.4|4414.4|4394.4|4414.4|4394.4|1
1649809010000|2022-04-13 00:16:50|4414.6|4394.6|4414.6|4394.6|4414.6|4394.6|4414.6|4394.6|1
1649809040000|2022-04-13 00:17:20|4415.8|4395.8|4415.9|4395.9|4415.9|4395.9|4415.1|4395.1|3
1649809080000|2022-04-13 00:18:00|4416.9|4396.9|4416.1|4396.1|4416.9|4396.9|4416.1|4396.1|2
1649809090000|2022-04-13 00:18:10|4415.1|4395.1|4415.9|4395.9|4415.9|4395.9|4415.1|4395.1|2
1649809100000|2022-04-13 00:18:20|4416.9|4396.9|4415.1|4395.1|4416.9|4396.9|4415.1|4395.1|3
1649809160000|2022-04-13 00:19:20|4414.9|4394.9|4414.9|4394.9|4414.9|4394.9|4414.9|4394.9|1
1649809320000|2022-04-13 00:22:00|4415.1|4395.1|4415.1|4395.1|4415.1|4395.1|4415.1|4395.1|1
1649809380000|2022-04-13 00:23:00|4414.9|4394.9|4414.9|4394.9|4414.9|4394.9|4414.9|4394.9|1
1649809490000|2022-04-13 00:24:50|4415.1|4395.1|4415.1|4395.1|4415.1|4395.1|4415.1|4395.1|1
1649809560000|2022-04-13 00:26:00|4416.1|4396.1|4414.9|4394.9|4416.1|4396.1|4414.9|4394.9|4
1649809570000|2022-04-13 00:26:10|4415.6|4395.6|4415.6|4395.6|4417.1|4397.1|4415.6|4395.6|3
1649809610000|2022-04-13 00:26:50|4416.6|4396.6|4416.6|4396.6|4417.4|4397.4|4416.6|4396.6|3
1649809660000|2022-04-13 00:27:40|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|1
1649809720000|2022-04-13 00:28:40|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|1
1649809970000|2022-04-13 00:32:50|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|1
1649810020000|2022-04-13 00:33:40|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|1
1649810080000|2022-04-13 00:34:40|4415.9|4395.9|4415.9|4395.9|4415.9|4395.9|4415.9|4395.9|1
1649810090000|2022-04-13 00:34:50|4416.9|4396.9|4416.9|4396.9|4416.9|4396.9|4416.9|4396.9|1
1649810140000|2022-04-13 00:35:40|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|1
1649810290000|2022-04-13 00:38:10|4415.9|4395.9|4415.9|4395.9|4415.9|4395.9|4415.9|4395.9|1
1649810340000|2022-04-13 00:39:00|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|1
1649810400000|2022-04-13 00:40:00|4416.9|4396.9|4416.9|4396.9|4416.9|4396.9|4416.9|4396.9|1
1649810670000|2022-04-13 00:44:30|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|1
1649810780000|2022-04-13 00:46:20|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|1
1649810790000|2022-04-13 00:46:30|4418.6|4398.6|4417.9|4397.9|4418.6|4398.6|4417.9|4397.9|2
1649810830000|2022-04-13 00:47:10|4418.9|4398.9|4417.4|4397.4|4418.9|4398.9|4416.4|4396.4|3
1649810850000|2022-04-13 00:47:30|4416.4|4396.4|4417.4|4397.4|4417.4|4397.4|4416.4|4396.4|2
1649810860000|2022-04-13 00:47:40|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|1
1649810910000|2022-04-13 00:48:30|4418.4|4398.4|4418.4|4398.4|4418.4|4398.4|4418.4|4398.4|1
1649810970000|2022-04-13 00:49:30|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|1
1649810990000|2022-04-13 00:49:50|4419.4|4399.4|4419.4|4399.4|4419.4|4399.4|4419.4|4399.4|1
1649811050000|2022-04-13 00:50:50|4419.6|4399.6|4419.6|4399.6|4419.6|4399.6|4419.6|4399.6|1
1649811100000|2022-04-13 00:51:40|4419.1|4399.1|4419.1|4399.1|4419.1|4399.1|4419.1|4399.1|1
1649811210000|2022-04-13 00:53:30|4418.9|4398.9|4418.9|4398.9|4418.9|4398.9|4418.9|4398.9|1
1649811270000|2022-04-13 00:54:30|4418.1|4398.1|4417.1|4397.1|4418.1|4398.1|4417.1|4397.1|2
1649811300000|2022-04-13 00:55:00|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|1
1649811310000|2022-04-13 00:55:10|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|1
1649811370000|2022-04-13 00:56:10|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|1
1649811400000|2022-04-13 00:56:40|4415.6|4395.6|4414.6|4394.6|4415.6|4395.6|4414.6|4394.6|2
1649811430000|2022-04-13 00:57:10|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|1
1649811480000|2022-04-13 00:58:00|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|1
1649811610000|2022-04-13 01:00:10|4414.4|4394.4|4409.9|4389.9|4414.4|4394.4|4409.9|4389.9|9
1649811620000|2022-04-13 01:00:20|4409.1|4389.1|4407.6|4387.6|4409.4|4389.4|4407.6|4387.6|5
1649811630000|2022-04-13 01:00:30|4408.6|4388.6|4408.6|4388.6|4408.6|4388.6|4408.6|4388.6|1
1649811640000|2022-04-13 01:00:40|4409.9|4389.9|4410.6|4390.6|4413.1|4393.1|4409.9|4389.9|6
1649811650000|2022-04-13 01:00:50|4409.9|4389.9|4410.9|4390.9|4410.9|4390.9|4409.9|4389.9|2
1649811660000|2022-04-13 01:01:00|4410.1|4390.1|4409.1|4389.1|4410.1|4390.1|4409.1|4389.1|2
1649811670000|2022-04-13 01:01:10|4409.9|4389.9|4409.1|4389.1|4409.9|4389.9|4409.1|4389.1|2
1649811680000|2022-04-13 01:01:20|4408.1|4388.1|4408.1|4388.1|4408.1|4388.1|4408.1|4388.1|1
1649811690000|2022-04-13 01:01:30|4409.4|4389.4|4409.4|4389.4|4409.4|4389.4|4409.4|4389.4|1
1649811720000|2022-04-13 01:02:00|4410.6|4390.6|4411.8|4391.8|4411.8|4391.8|4409.9|4389.9|5
1649811730000|2022-04-13 01:02:10|4412|4392|4411.9|4391.9|4412.8|4392.8|4411.9|4391.9|3
1649811740000|2022-04-13 01:02:20|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|1
1649811750000|2022-04-13 01:02:30|4411.9|4391.9|4411.9|4391.9|4412.6|4392.6|4411.9|4391.9|3
1649811770000|2022-04-13 01:02:50|4410.1|4390.1|4410.1|4390.1|4410.1|4390.1|4410.1|4390.1|1
1649811780000|2022-04-13 01:03:00|4410.9|4390.9|4410.9|4390.9|4410.9|4390.9|4410.9|4390.9|1
1649811790000|2022-04-13 01:03:10|4410.1|4390.1|4410.1|4390.1|4410.1|4390.1|4410.1|4390.1|1
1649811820000|2022-04-13 01:03:40|4409.4|4389.4|4409.4|4389.4|4409.4|4389.4|4409.4|4389.4|1
1649811930000|2022-04-13 01:05:30|4408.9|4388.9|4408.9|4388.9|4408.9|4388.9|4408.9|4388.9|1
1649811990000|2022-04-13 01:06:30|4409.4|4389.4|4409.4|4389.4|4409.4|4389.4|4409.4|4389.4|1
1649812020000|2022-04-13 01:07:00|4408.4|4388.4|4408.4|4388.4|4408.4|4388.4|4408.4|4388.4|1
1649812080000|2022-04-13 01:08:00|4408.1|4388.1|4407.4|4387.4|4408.1|4388.1|4407.4|4387.4|2
1649812090000|2022-04-13 01:08:10|4408.1|4388.1|4408.1|4388.1|4408.1|4388.1|4408.1|4388.1|1
1649812100000|2022-04-13 01:08:20|4409.1|4389.1|4409.1|4389.1|4409.1|4389.1|4409.1|4389.1|1
1649812130000|2022-04-13 01:08:50|4408.1|4388.1|4408.1|4388.1|4408.1|4388.1|4408.1|4388.1|1
1649812190000|2022-04-13 01:09:50|4407.9|4387.9|4407.9|4387.9|4407.9|4387.9|4407.9|4387.9|1
1649812200000|2022-04-13 01:10:00|4407.1|4387.1|4407.1|4387.1|4407.1|4387.1|4407.1|4387.1|1
1649812210000|2022-04-13 01:10:10|4407.9|4387.9|4407.9|4387.9|4407.9|4387.9|4407.9|4387.9|1
1649812250000|2022-04-13 01:10:50|4409.1|4389.1|4409.1|4389.1|4409.1|4389.1|4409.1|4389.1|1
1649812280000|2022-04-13 01:11:20|4411.1|4391.1|4409.9|4389.9|4411.1|4391.1|4409.9|4389.9|2
1649812300000|2022-04-13 01:11:40|4408.9|4388.9|4407.6|4387.6|4408.9|4388.9|4407.6|4387.6|2
1649812330000|2022-04-13 01:12:10|4406.9|4386.9|4406.9|4386.9|4406.9|4386.9|4406.9|4386.9|1
1649812380000|2022-04-13 01:13:00|4407.4|4387.4|4407.4|4387.4|4407.4|4387.4|4407.4|4387.4|1
1649812430000|2022-04-13 01:13:50|4406.6|4386.6|4403.1|4383.1|4406.6|4386.6|4403.1|4383.1|2
1649812440000|2022-04-13 01:14:00|4404.1|4384.1|4405.1|4385.1|4405.1|4385.1|4404.1|4384.1|2
1649812490000|2022-04-13 01:14:50|4404.1|4384.1|4404.1|4384.1|4404.1|4384.1|4404.1|4384.1|1
1649812500000|2022-04-13 01:15:00|4405.1|4385.1|4406.1|4386.1|4406.1|4386.1|4405.1|4385.1|2
1649812510000|2022-04-13 01:15:10|4407.1|4387.1|4407.1|4387.1|4407.1|4387.1|4407.1|4387.1|1
1649812570000|2022-04-13 01:16:10|4407.4|4387.4|4407.4|4387.4|4407.4|4387.4|4407.4|4387.4|1
1649812610000|2022-04-13 01:16:50|4406.4|4386.4|4406.4|4386.4|4406.4|4386.4|4406.4|4386.4|1
1649812660000|2022-04-13 01:17:40|4405.1|4385.1|4404.1|4384.1|4405.1|4385.1|4404.1|4384.1|4
1649812670000|2022-04-13 01:17:50|4405.1|4385.1|4404.1|4384.1|4405.1|4385.1|4404.1|4384.1|2
1649812720000|2022-04-13 01:18:40|4403.6|4383.6|4403.6|4383.6|4403.6|4383.6|4403.6|4383.6|1
1649812750000|2022-04-13 01:19:10|4404.4|4384.4|4406.1|4386.1|4406.1|4386.1|4404.4|4384.4|2
1649812760000|2022-04-13 01:19:20|4404.6|4384.6|4403.9|4383.9|4404.6|4384.6|4403.9|4383.9|2
1649812770000|2022-04-13 01:19:30|4402.9|4382.9|4404.1|4384.1|4404.1|4384.1|4402.9|4382.9|2
1649812780000|2022-04-13 01:19:40|4403.1|4383.1|4404.1|4384.1|4404.1|4384.1|4403.1|4383.1|10
1649812790000|2022-04-13 01:19:50|4403.4|4383.4|4403.4|4383.4|4403.4|4383.4|4403.4|4383.4|1
1649812800000|2022-04-13 01:20:00|4404.1|4384.1|4403.9|4383.9|4404.4|4384.4|4402.9|4382.9|7
1649812810000|2022-04-13 01:20:10|4404.9|4384.9|4403.9|4383.9|4404.9|4384.9|4403.9|4383.9|2
1649812830000|2022-04-13 01:20:30|4404.6|4384.6|4404.6|4384.6|4404.6|4384.6|4404.6|4384.6|1
1649812840000|2022-04-13 01:20:40|4403.6|4383.6|4403.6|4383.6|4403.6|4383.6|4403.6|4383.6|1
1649812880000|2022-04-13 01:21:20|4402.6|4382.6|4401.4|4381.4|4402.6|4382.6|4401.4|4381.4|2
1649812960000|2022-04-13 01:22:40|4400.4|4380.4|4400.4|4380.4|4400.4|4380.4|4400.4|4380.4|1
1649812980000|2022-04-13 01:23:00|4401.4|4381.4|4402.4|4382.4|4402.4|4382.4|4401.4|4381.4|2
1649812990000|2022-04-13 01:23:10|4403.1|4383.1|4403.1|4383.1|4403.1|4383.1|4403.1|4383.1|1
1649813010000|2022-04-13 01:23:30|4404.1|4384.1|4404.1|4384.1|4404.1|4384.1|4404.1|4384.1|1
1649813030000|2022-04-13 01:23:50|4402.9|4382.9|4402.9|4382.9|4402.9|4382.9|4402.9|4382.9|1
1649813050000|2022-04-13 01:24:10|4402.1|4382.1|4402.1|4382.1|4402.1|4382.1|4402.1|4382.1|1
1649813070000|2022-04-13 01:24:30|4402.9|4382.9|4402.9|4382.9|4402.9|4382.9|4402.9|4382.9|1
1649813090000|2022-04-13 01:24:50|4402.1|4382.1|4402.1|4382.1|4402.1|4382.1|4402.1|4382.1|1
1649813190000|2022-04-13 01:26:30|4401.1|4381.1|4401.1|4381.1|4401.1|4381.1|4401.1|4381.1|1
1649813210000|2022-04-13 01:26:50|4400.1|4380.1|4400.1|4380.1|4400.1|4380.1|4400.1|4380.1|1
1649813240000|2022-04-13 01:27:20|4401.4|4381.4|4402.1|4382.1|4402.1|4382.1|4401.4|4381.4|2
1649813320000|2022-04-13 01:28:40|4401.4|4381.4|4401.4|4381.4|4401.4|4381.4|4401.4|4381.4|1
1649813370000|2022-04-13 01:29:30|4400.4|4380.4|4400.4|4380.4|4400.4|4380.4|4400.4|4380.4|1
1649813430000|2022-04-13 01:30:30|4400.1|4380.1|4400.1|4380.1|4400.1|4380.1|4400.1|4380.1|1
1649813440000|2022-04-13 01:30:40|4401.1|4381.1|4401.4|4381.4|4401.4|4381.4|4401.1|4381.1|2
1649813460000|2022-04-13 01:31:00|4402.6|4382.6|4402.6|4382.6|4402.6|4382.6|4402.6|4382.6|1
1649813470000|2022-04-13 01:31:10|4403.4|4383.4|4403.4|4383.4|4403.4|4383.4|4403.4|4383.4|1
1649813480000|2022-04-13 01:31:20|4402.4|4382.4|4402.6|4382.6|4403.4|4383.4|4402.4|4382.4|3
1649813490000|2022-04-13 01:31:30|4403.9|4383.9|4402.9|4382.9|4403.9|4383.9|4402.9|4382.9|2
1649813500000|2022-04-13 01:31:40|4403.9|4383.9|4404.1|4384.1|4404.9|4384.9|4403.9|4383.9|3
1649813540000|2022-04-13 01:32:20|4403.6|4383.6|4402.9|4382.9|4403.6|4383.6|4402.9|4382.9|2
1649813550000|2022-04-13 01:32:30|4401.9|4381.9|4401.9|4381.9|4401.9|4381.9|4401.9|4381.9|1
1649813560000|2022-04-13 01:32:40|4402.9|4382.9|4401.9|4381.9|4402.9|4382.9|4401.9|4381.9|2
1649813620000|2022-04-13 01:33:40|4402.4|4382.4|4401.4|4381.4|4402.4|4382.4|4401.4|4381.4|2
1649813640000|2022-04-13 01:34:00|4402.4|4382.4|4404.1|4384.1|4404.1|4384.1|4402.4|4382.4|3
1649813650000|2022-04-13 01:34:10|4404.9|4384.9|4404.9|4384.9|4404.9|4384.9|4404.9|4384.9|1
1649813680000|2022-04-13 01:34:40|4404.1|4384.1|4402.9|4382.9|4404.1|4384.1|4402.9|4382.9|2
1649813690000|2022-04-13 01:34:50|4404.1|4384.1|4403.4|4383.4|4404.4|4384.4|4403.1|4383.1|6
1649813700000|2022-04-13 01:35:00|4404.4|4384.4|4404.4|4384.4|4404.4|4384.4|4403.1|4383.1|5
1649813730000|2022-04-13 01:35:30|4403.6|4383.6|4403.6|4383.6|4404.6|4384.6|4402.9|4382.9|5
1649813740000|2022-04-13 01:35:40|4404.4|4384.4|4401.6|4381.6|4404.4|4384.4|4401.6|4381.6|4
1649813750000|2022-04-13 01:35:50|4403.1|4383.1|4400.9|4380.9|4403.1|4383.1|4400.6|4380.6|6
1649813760000|2022-04-13 01:36:00|4401.4|4381.4|4401.1|4381.1|4401.4|4381.4|4401.1|4381.1|2
1649813770000|2022-04-13 01:36:10|4401.9|4381.9|4401.9|4381.9|4402.6|4382.6|4400.9|4380.9|8
1649813780000|2022-04-13 01:36:20|4403.6|4383.6|4403.6|4383.6|4403.6|4383.6|4401.9|4381.9|6
1649813810000|2022-04-13 01:36:50|4403.1|4383.1|4403.1|4383.1|4403.1|4383.1|4403.1|4383.1|1
1649813820000|2022-04-13 01:37:00|4404.4|4384.4|4404.4|4384.4|4404.4|4384.4|4404.4|4384.4|1
1649813850000|2022-04-13 01:37:30|4403.4|4383.4|4403.4|4383.4|4403.4|4383.4|4403.4|4383.4|1
1649813870000|2022-04-13 01:37:50|4404.6|4384.6|4404.6|4384.6|4404.6|4384.6|4404.6|4384.6|1
1649813880000|2022-04-13 01:38:00|4405.4|4385.4|4405.4|4385.4|4405.4|4385.4|4405.4|4385.4|1
1649813900000|2022-04-13 01:38:20|4404.4|4384.4|4404.6|4384.6|4405.8|4385.8|4403.9|4383.9|6
1649813910000|2022-04-13 01:38:30|4403.1|4383.1|4404.1|4384.1|4404.1|4384.1|4403.1|4383.1|2
1649813920000|2022-04-13 01:38:40|4404.9|4384.9|4404.6|4384.6|4405.6|4385.6|4403.9|4383.9|4
1649814000000|2022-04-13 01:40:00|4405.4|4385.4|4406.4|4386.4|4406.4|4386.4|4405.4|4385.4|2
1649814020000|2022-04-13 01:40:20|4407.4|4387.4|4407.4|4387.4|4407.4|4387.4|4407.4|4387.4|1
1649814030000|2022-04-13 01:40:30|4408.1|4388.1|4408.1|4388.1|4408.1|4388.1|4408.1|4388.1|1
1649814080000|2022-04-13 01:41:20|4408.9|4388.9|4408.9|4388.9|4408.9|4388.9|4408.9|4388.9|1
1649814140000|2022-04-13 01:42:20|4409.6|4389.6|4409.6|4389.6|4409.6|4389.6|4409.6|4389.6|1
1649814150000|2022-04-13 01:42:30|4410.6|4390.6|4411.5|4391.5|4411.5|4391.5|4410.6|4390.6|2
1649814160000|2022-04-13 01:42:40|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|1
1649814210000|2022-04-13 01:43:30|4413.6|4393.6|4414.6|4394.6|4414.6|4394.6|4413.6|4393.6|2
1649814290000|2022-04-13 01:44:50|4413.1|4393.1|4414.4|4394.4|4414.4|4394.4|4413.1|4393.1|2
1649814310000|2022-04-13 01:45:10|4415.4|4395.4|4415.6|4395.6|4416.6|4396.6|4415.4|4395.4|3
1649814320000|2022-04-13 01:45:20|4414.6|4394.6|4414.4|4394.4|4415.4|4395.4|4414.4|4394.4|3
1649814340000|2022-04-13 01:45:40|4415.1|4395.1|4416.4|4396.4|4416.4|4396.4|4415.1|4395.1|2
1649814390000|2022-04-13 01:46:30|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|1
1649814420000|2022-04-13 01:47:00|4418.1|4398.1|4419.1|4399.1|4420.1|4400.1|4417.1|4397.1|7
1649814430000|2022-04-13 01:47:10|4417.9|4397.9|4419.6|4399.6|4419.6|4399.6|4417.4|4397.4|5
1649814440000|2022-04-13 01:47:20|4418.6|4398.6|4418.1|4398.1|4419.1|4399.1|4417.4|4397.4|4
1649814450000|2022-04-13 01:47:30|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|1
1649814460000|2022-04-13 01:47:40|4417.9|4397.9|4419.1|4399.1|4419.9|4399.9|4417.9|4397.9|3
1649814480000|2022-04-13 01:48:00|4420.1|4400.1|4421.1|4401.1|4421.1|4401.1|4420.1|4400.1|2
1649814490000|2022-04-13 01:48:10|4419.3|4399.3|4419.4|4399.4|4420.4|4400.4|4418.1|4398.1|6
1649814500000|2022-04-13 01:48:20|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|1
1649814520000|2022-04-13 01:48:40|4416.4|4396.4|4416.3|4396.3|4416.4|4396.4|4416.3|4396.3|2
1649814530000|2022-04-13 01:48:50|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|1
1649814540000|2022-04-13 01:49:00|4418.8|4398.8|4417.1|4397.1|4418.8|4398.8|4417.1|4397.1|2
1649814560000|2022-04-13 01:49:20|4418.6|4398.6|4418.6|4398.6|4418.6|4398.6|4418.6|4398.6|1
1649814580000|2022-04-13 01:49:40|4419.4|4399.4|4419.4|4399.4|4419.4|4399.4|4419.4|4399.4|1
1649814620000|2022-04-13 01:50:20|4420.1|4400.1|4420.9|4400.9|4420.9|4400.9|4420.1|4400.1|2
1649814630000|2022-04-13 01:50:30|4419.1|4399.1|4420.1|4400.1|4420.1|4400.1|4419.1|4399.1|2
1649814640000|2022-04-13 01:50:40|4421.4|4401.4|4421.4|4401.4|4422.1|4402.1|4421.4|4401.4|3
1649814650000|2022-04-13 01:50:50|4420.4|4400.4|4420.4|4400.4|4420.4|4400.4|4420.4|4400.4|1
1649814660000|2022-04-13 01:51:00|4419.4|4399.4|4420.4|4400.4|4420.4|4400.4|4419.4|4399.4|2
1649814670000|2022-04-13 01:51:10|4419.1|4399.1|4420.1|4400.1|4420.1|4400.1|4419.1|4399.1|2
1649814710000|2022-04-13 01:51:50|4421.4|4401.4|4421.4|4401.4|4421.4|4401.4|4421.4|4401.4|1
1649814720000|2022-04-13 01:52:00|4422.1|4402.1|4422.1|4402.1|4422.1|4402.1|4422.1|4402.1|1
1649814740000|2022-04-13 01:52:20|4420.6|4400.6|4421.4|4401.4|4421.4|4401.4|4420.6|4400.6|2
1649814760000|2022-04-13 01:52:40|4422.4|4402.4|4423.4|4403.4|4423.4|4403.4|4422.4|4402.4|2
1649814770000|2022-04-13 01:52:50|4422.4|4402.4|4421.4|4401.4|4422.4|4402.4|4421.4|4401.4|4
1649814780000|2022-04-13 01:53:00|4422.6|4402.6|4421.6|4401.6|4422.6|4402.6|4421.6|4401.6|3
1649814800000|2022-04-13 01:53:20|4420.6|4400.6|4421.6|4401.6|4421.6|4401.6|4420.6|4400.6|2
1649814820000|2022-04-13 01:53:40|4423.6|4403.6|4423.1|4403.1|4423.6|4403.6|4422.4|4402.4|3
1649814830000|2022-04-13 01:53:50|4424.1|4404.1|4423.4|4403.4|4424.1|4404.1|4423.4|4403.4|2
1649814840000|2022-04-13 01:54:00|4424.1|4404.1|4423.6|4403.6|4425.5|4405.5|4423.6|4403.6|3
1649814850000|2022-04-13 01:54:10|4423.8|4403.8|4423.8|4403.8|4423.8|4403.8|4423.8|4403.8|1
1649814860000|2022-04-13 01:54:20|4425.9|4405.9|4424.4|4404.4|4425.9|4405.9|4424.4|4404.4|2
1649814890000|2022-04-13 01:54:50|4425.1|4405.1|4425.6|4405.6|4425.6|4405.6|4423.6|4403.6|3
1649814900000|2022-04-13 01:55:00|4426.6|4406.6|4426.1|4406.1|4428|4408|4425.9|4405.9|7
1649814910000|2022-04-13 01:55:10|4426.9|4406.9|4426.9|4406.9|4426.9|4406.9|4426.9|4406.9|1
1649814920000|2022-04-13 01:55:20|4427.1|4407.1|4427.1|4407.1|4427.1|4407.1|4427.1|4407.1|1
1649814930000|2022-04-13 01:55:30|4426.1|4406.1|4426.9|4406.9|4426.9|4406.9|4426.1|4406.1|2
1649814940000|2022-04-13 01:55:40|4426.1|4406.1|4426.1|4406.1|4426.1|4406.1|4426.1|4406.1|1
1649814950000|2022-04-13 01:55:50|4425.4|4405.4|4425.9|4405.9|4427.1|4407.1|4425.4|4405.4|4
1649814960000|2022-04-13 01:56:00|4426.9|4406.9|4426.9|4406.9|4426.9|4406.9|4426.9|4406.9|1
1649814990000|2022-04-13 01:56:30|4427.6|4407.6|4427.6|4407.6|4427.6|4407.6|4427.6|4407.6|1
1649815010000|2022-04-13 01:56:50|4428.6|4408.6|4427|4407|4428.6|4408.6|4426.9|4406.9|4
1649815020000|2022-04-13 01:57:00|4427.9|4407.9|4429.4|4409.4|4429.4|4409.4|4427.9|4407.9|2
1649815050000|2022-04-13 01:57:30|4431.4|4411.4|4429.6|4409.6|4431.4|4411.4|4429.6|4409.6|3
1649815080000|2022-04-13 01:58:00|4430.6|4410.6|4430.6|4410.6|4430.6|4410.6|4430.6|4410.6|1
1649815090000|2022-04-13 01:58:10|4429.9|4409.9|4430.1|4410.1|4430.9|4410.9|4429.9|4409.9|3
1649815100000|2022-04-13 01:58:20|4431.4|4411.4|4431.4|4411.4|4431.4|4411.4|4431.4|4411.4|1
1649815140000|2022-04-13 01:59:00|4432.4|4412.4|4432.4|4412.4|4432.4|4412.4|4432.4|4412.4|1
1649815150000|2022-04-13 01:59:10|4433.1|4413.1|4433.1|4413.1|4433.1|4413.1|4433.1|4413.1|1
1649815170000|2022-04-13 01:59:30|4432.4|4412.4|4432.4|4412.4|4432.4|4412.4|4432.4|4412.4|1
1649815190000|2022-04-13 01:59:50|4431.4|4411.4|4431.4|4411.4|4431.4|4411.4|4431.4|4411.4|1
1649815200000|2022-04-13 02:00:00|4430.6|4410.6|4427.6|4407.6|4430.6|4410.6|4427.6|4407.6|3
1649815230000|2022-04-13 02:00:30|4428.6|4408.6|4430.4|4410.4|4430.4|4410.4|4428.6|4408.6|4
1649815240000|2022-04-13 02:00:40|4429.1|4409.1|4430|4410|4430|4410|4429.1|4409.1|2
1649815250000|2022-04-13 02:00:50|4429.1|4409.1|4429.1|4409.1|4429.1|4409.1|4429.1|4409.1|1
1649815260000|2022-04-13 02:01:00|4430.1|4410.1|4430.9|4410.9|4430.9|4410.9|4429.9|4409.9|3
1649815270000|2022-04-13 02:01:10|4432.4|4412.4|4432.4|4412.4|4432.9|4412.9|4431.4|4411.4|5
1649815280000|2022-04-13 02:01:20|4431.4|4411.4|4431.4|4411.4|4431.4|4411.4|4431.4|4411.4|1
1649815290000|2022-04-13 02:01:30|4430.6|4410.6|4431.4|4411.4|4433.1|4413.1|4430.6|4410.6|4
1649815300000|2022-04-13 02:01:40|4430.4|4410.4|4431.4|4411.4|4431.4|4411.4|4430.4|4410.4|2
1649815310000|2022-04-13 02:01:50|4432.4|4412.4|4431.6|4411.6|4432.4|4412.4|4431.6|4411.6|2
1649815320000|2022-04-13 02:02:00|4430.1|4410.1|4431.1|4411.1|4431.1|4411.1|4430.1|4410.1|2
1649815330000|2022-04-13 02:02:10|4432.1|4412.1|4432.4|4412.4|4432.4|4412.4|4431.1|4411.1|3
1649815340000|2022-04-13 02:02:20|4433.4|4413.4|4432.1|4412.1|4433.4|4413.4|4432.1|4412.1|2
1649815350000|2022-04-13 02:02:30|4430.4|4410.4|4430.4|4410.4|4430.4|4410.4|4430.4|4410.4|1
1649815360000|2022-04-13 02:02:40|4431.9|4411.9|4430.9|4410.9|4431.9|4411.9|4430.9|4410.9|2
1649815370000|2022-04-13 02:02:50|4431.4|4411.4|4431.5|4411.5|4431.5|4411.5|4430.6|4410.6|3
1649815380000|2022-04-13 02:03:00|4431.1|4411.1|4431.1|4411.1|4431.1|4411.1|4431.1|4411.1|1
1649815390000|2022-04-13 02:03:10|4429.9|4409.9|4430.9|4410.9|4430.9|4410.9|4429.9|4409.9|3
1649815400000|2022-04-13 02:03:20|4430.8|4410.8|4429.9|4409.9|4430.8|4410.8|4429.3|4409.3|4
1649815420000|2022-04-13 02:03:40|4430.6|4410.6|4430.9|4410.9|4431.9|4411.9|4430.6|4410.6|3
1649815430000|2022-04-13 02:03:50|4432.1|4412.1|4429.9|4409.9|4432.1|4412.1|4429.9|4409.9|3
1649815440000|2022-04-13 02:04:00|4430.9|4410.9|4431.9|4411.9|4431.9|4411.9|4430.9|4410.9|2
1649815450000|2022-04-13 02:04:10|4430.6|4410.6|4429.6|4409.6|4430.6|4410.6|4429.6|4409.6|2
1649815470000|2022-04-13 02:04:30|4430.6|4410.6|4430.6|4410.6|4431.6|4411.6|4430.6|4410.6|3
1649815480000|2022-04-13 02:04:40|4431.9|4411.9|4431.1|4411.1|4432.4|4412.4|4430.9|4410.9|4
1649815490000|2022-04-13 02:04:50|4430.1|4410.1|4431.1|4411.1|4431.1|4411.1|4430.1|4410.1|2
1649815500000|2022-04-13 02:05:00|4432.4|4412.4|4431.1|4411.1|4432.4|4412.4|4431.1|4411.1|2
1649815510000|2022-04-13 02:05:10|4430.4|4410.4|4430.4|4410.4|4430.4|4410.4|4430.4|4410.4|1
1649815550000|2022-04-13 02:05:50|4431.9|4411.9|4430.9|4410.9|4431.9|4411.9|4430.9|4410.9|2
1649815560000|2022-04-13 02:06:00|4431.9|4411.9|4431.6|4411.6|4432.6|4412.6|4431.6|4411.6|3
1649815570000|2022-04-13 02:06:10|4432.6|4412.6|4431.4|4411.4|4432.6|4412.6|4431.4|4411.4|2
1649815580000|2022-04-13 02:06:20|4430.6|4410.6|4431.4|4411.4|4431.4|4411.4|4430.6|4410.6|2
1649815620000|2022-04-13 02:07:00|4432.4|4412.4|4431.9|4411.9|4432.6|4412.6|4431.4|4411.4|4
1649815650000|2022-04-13 02:07:30|4432.9|4412.9|4432.9|4412.9|4432.9|4412.9|4432.9|4412.9|1
1649815660000|2022-04-13 02:07:40|4431.4|4411.4|4431.4|4411.4|4432.4|4412.4|4431.4|4411.4|3
1649815690000|2022-04-13 02:08:10|4430.4|4410.4|4430.4|4410.4|4430.4|4410.4|4430.4|4410.4|1
1649815770000|2022-04-13 02:09:30|4431.4|4411.4|4431.4|4411.4|4431.4|4411.4|4431.4|4411.4|1
1649815780000|2022-04-13 02:09:40|4432.6|4412.6|4432.6|4412.6|4432.6|4412.6|4432.6|4412.6|1
1649815820000|2022-04-13 02:10:20|4433.6|4413.6|4433.6|4413.6|4433.6|4413.6|4433.6|4413.6|1
1649815850000|2022-04-13 02:10:50|4434.9|4414.9|4433.9|4413.9|4434.9|4414.9|4433.9|4413.9|2
1649815900000|2022-04-13 02:11:40|4433.1|4413.1|4433.1|4413.1|4433.1|4413.1|4433.1|4413.1|1
1649815920000|2022-04-13 02:12:00|4434.1|4414.1|4434.1|4414.1|4434.1|4414.1|4434.1|4414.1|1
1649815970000|2022-04-13 02:12:50|4433.1|4413.1|4433.1|4413.1|4433.1|4413.1|4433.1|4413.1|1
1649816020000|2022-04-13 02:13:40|4433.6|4413.6|4433.6|4413.6|4433.6|4413.6|4433.6|4413.6|1
1649816060000|2022-04-13 02:14:20|4432.6|4412.6|4432.6|4412.6|4432.6|4412.6|4432.6|4412.6|1
1649816120000|2022-04-13 02:15:20|4433.1|4413.1|4433.1|4413.1|4433.1|4413.1|4433.1|4413.1|1
1649816280000|2022-04-13 02:18:00|4433.6|4413.6|4433.6|4413.6|4433.6|4413.6|4433.6|4413.6|1
1649816400000|2022-04-13 02:20:00|4434.4|4414.4|4434.4|4414.4|4434.4|4414.4|4434.4|4414.4|1
1649816450000|2022-04-13 02:20:50|4434.9|4414.9|4434.9|4414.9|4434.9|4414.9|4434.9|4414.9|1
1649816510000|2022-04-13 02:21:50|4435.1|4415.1|4435.1|4415.1|4435.1|4415.1|4435.1|4415.1|1
1649816560000|2022-04-13 02:22:40|4435.6|4415.6|4435.6|4415.6|4435.6|4415.6|4435.6|4415.6|1
1649816620000|2022-04-13 02:23:40|4435.4|4415.4|4435.4|4415.4|4435.4|4415.4|4435.4|4415.4|1
1649816670000|2022-04-13 02:24:30|4435.6|4415.6|4435.6|4415.6|4435.6|4415.6|4435.6|4415.6|1
1649816690000|2022-04-13 02:24:50|4434.6|4414.6|4434.6|4414.6|4434.6|4414.6|4434.6|4414.6|1
1649816700000|2022-04-13 02:25:00|4435.4|4415.4|4435.4|4415.4|4435.4|4415.4|4435.4|4415.4|1
1649816750000|2022-04-13 02:25:50|4435.6|4415.6|4435.6|4415.6|4435.6|4415.6|4435.6|4415.6|1
1649816970000|2022-04-13 02:29:30|4435.9|4415.9|4435.9|4415.9|4435.9|4415.9|4435.9|4415.9|1
1649816990000|2022-04-13 02:29:50|4435.1|4415.1|4435.1|4415.1|4435.1|4415.1|4435.1|4415.1|1
1649817000000|2022-04-13 02:30:00|4436.1|4416.1|4437.9|4417.9|4437.9|4417.9|4436.1|4416.1|3
1649817030000|2022-04-13 02:30:30|4436.9|4416.9|4435.9|4415.9|4436.9|4416.9|4435.9|4415.9|2
1649817040000|2022-04-13 02:30:40|4434.4|4414.4|4435.4|4415.4|4435.4|4415.4|4434.4|4414.4|2
1649817090000|2022-04-13 02:31:30|4435.9|4415.9|4435.9|4415.9|4435.9|4415.9|4435.9|4415.9|1
1649817100000|2022-04-13 02:31:40|4435.6|4415.6|4434.9|4414.9|4435.6|4415.6|4433.6|4413.6|3
1649817140000|2022-04-13 02:32:20|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|1
1649817160000|2022-04-13 02:32:40|4434.9|4414.9|4433.9|4413.9|4434.9|4414.9|4433.9|4413.9|2
1649817180000|2022-04-13 02:33:00|4434.9|4414.9|4434.9|4414.9|4434.9|4414.9|4434.9|4414.9|1
1649817190000|2022-04-13 02:33:10|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|1
1649817230000|2022-04-13 02:33:50|4434.9|4414.9|4434.9|4414.9|4435.9|4415.9|4434.9|4414.9|3
1649817240000|2022-04-13 02:34:00|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|1
1649817260000|2022-04-13 02:34:20|4434.9|4414.9|4434.9|4414.9|4434.9|4414.9|4434.9|4414.9|1
1649817340000|2022-04-13 02:35:40|4436.1|4416.1|4436.9|4416.9|4436.9|4416.9|4436.1|4416.1|2
1649817360000|2022-04-13 02:36:00|4437.9|4417.9|4439.1|4419.1|4440.1|4420.1|4437.9|4417.9|3
1649817370000|2022-04-13 02:36:10|4439.9|4419.9|4440.9|4420.9|4441.6|4421.6|4439.9|4419.9|4
1649817380000|2022-04-13 02:36:20|4441.6|4421.6|4441.6|4421.6|4441.6|4421.6|4441.6|4421.6|1
1649817390000|2022-04-13 02:36:30|4442.9|4422.9|4443.6|4423.6|4443.6|4423.6|4442.9|4422.9|2
1649817410000|2022-04-13 02:36:50|4442.6|4422.6|4441.9|4421.9|4442.6|4422.6|4441.9|4421.9|2
1649817440000|2022-04-13 02:37:20|4442.6|4422.6|4442.6|4422.6|4442.6|4422.6|4442.6|4422.6|1
1649817480000|2022-04-13 02:38:00|4441.6|4421.6|4440.9|4420.9|4441.6|4421.6|4440.9|4420.9|2
1649817490000|2022-04-13 02:38:10|4439.6|4419.6|4437.9|4417.9|4439.6|4419.6|4437.9|4417.9|3
1649817500000|2022-04-13 02:38:20|4439.9|4419.9|4437.9|4417.9|4439.9|4419.9|4437.9|4417.9|2
1649817510000|2022-04-13 02:38:30|4436.9|4416.9|4436.9|4416.9|4436.9|4416.9|4436.9|4416.9|1
1649817550000|2022-04-13 02:39:10|4437.9|4417.9|4437.9|4417.9|4437.9|4417.9|4437.9|4417.9|1
1649817560000|2022-04-13 02:39:20|4436.9|4416.9|4436.9|4416.9|4436.9|4416.9|4436.9|4416.9|1
1649817570000|2022-04-13 02:39:30|4438.6|4418.6|4438.6|4418.6|4438.6|4418.6|4438.6|4418.6|1
1649817580000|2022-04-13 02:39:40|4437.6|4417.6|4437.6|4417.6|4437.6|4417.6|4437.6|4417.6|1
1649817600000|2022-04-13 02:40:00|4438.3|4418.3|4439.3|4419.3|4439.3|4419.3|4438.3|4418.3|2
1649817610000|2022-04-13 02:40:10|4439.8|4419.8|4440.9|4420.9|4440.9|4420.9|4439.8|4419.8|4
1649817650000|2022-04-13 02:40:50|4441.6|4421.6|4441.6|4421.6|4441.6|4421.6|4441.6|4421.6|1
1649817680000|2022-04-13 02:41:20|4440.9|4420.9|4440.9|4420.9|4440.9|4420.9|4440.9|4420.9|1
1649817690000|2022-04-13 02:41:30|4441.9|4421.9|4441.9|4421.9|4441.9|4421.9|4441.9|4421.9|1
1649817740000|2022-04-13 02:42:20|4442.6|4422.6|4442.6|4422.6|4442.6|4422.6|4442.6|4422.6|1
1649817750000|2022-04-13 02:42:30|4444.9|4424.9|4444.9|4424.9|4444.9|4424.9|4444.9|4424.9|1
1649817760000|2022-04-13 02:42:40|4445.5|4425.5|4445.5|4425.5|4445.5|4425.5|4445.5|4425.5|1
1649817770000|2022-04-13 02:42:50|4446.9|4426.9|4446.9|4426.9|4446.9|4426.9|4446.9|4426.9|1
1649817790000|2022-04-13 02:43:10|4449.1|4429.1|4451.4|4431.4|4451.4|4431.4|4449.1|4429.1|2
1649817800000|2022-04-13 02:43:20|4451.1|4431.1|4451.1|4431.1|4451.1|4431.1|4451.1|4431.1|1
1649817810000|2022-04-13 02:43:30|4452.6|4432.6|4452.6|4432.6|4452.6|4432.6|4452.6|4432.6|1
1649817820000|2022-04-13 02:43:40|4451.6|4431.6|4451.6|4431.6|4451.6|4431.6|4451.6|4431.6|1
1649817830000|2022-04-13 02:43:50|4450.4|4430.4|4450.4|4430.4|4450.4|4430.4|4450.4|4430.4|1
1649817840000|2022-04-13 02:44:00|4449.6|4429.6|4451.4|4431.4|4451.4|4431.4|4449.6|4429.6|3
1649817850000|2022-04-13 02:44:10|4450.4|4430.4|4450.4|4430.4|4450.4|4430.4|4450.4|4430.4|1
1649817870000|2022-04-13 02:44:30|4449.6|4429.6|4449.6|4429.6|4449.6|4429.6|4449.6|4429.6|1
1649817900000|2022-04-13 02:45:00|4450.9|4430.9|4453.1|4433.1|4453.1|4433.1|4450.5|4430.5|4
1649817910000|2022-04-13 02:45:10|4452.1|4432.1|4452.9|4432.9|4452.9|4432.9|4452.1|4432.1|2
1649817920000|2022-04-13 02:45:20|4454.4|4434.4|4454.4|4434.4|4454.4|4434.4|4454.4|4434.4|1
1649817930000|2022-04-13 02:45:30|4452.6|4432.6|4452.6|4432.6|4452.6|4432.6|4451.6|4431.6|3
1649817940000|2022-04-13 02:45:40|4451.6|4431.6|4452.4|4432.4|4452.4|4432.4|4451.6|4431.6|2
1649817950000|2022-04-13 02:45:50|4453.4|4433.4|4453.4|4433.4|4453.4|4433.4|4453.4|4433.4|1
1649817970000|2022-04-13 02:46:10|4454.4|4434.4|4453.9|4433.9|4454.9|4434.9|4453.9|4433.9|3
1649817990000|2022-04-13 02:46:30|4452.9|4432.9|4452.9|4432.9|4452.9|4432.9|4452.9|4432.9|1
1649818000000|2022-04-13 02:46:40|4454.9|4434.9|4453.9|4433.9|4454.9|4434.9|4453.9|4433.9|2
1649818010000|2022-04-13 02:46:50|4452.9|4432.9|4452.9|4432.9|4452.9|4432.9|4452.9|4432.9|1
1649818030000|2022-04-13 02:47:10|4452.1|4432.1|4449.4|4429.4|4452.1|4432.1|4449.4|4429.4|2
1649818040000|2022-04-13 02:47:20|4448.4|4428.4|4449.9|4429.9|4449.9|4429.9|4448.4|4428.4|3
1649818050000|2022-04-13 02:47:30|4450.9|4430.9|4450.6|4430.6|4451.6|4431.6|4450.6|4430.6|3
1649818070000|2022-04-13 02:47:50|4451.9|4431.9|4451.9|4431.9|4451.9|4431.9|4451.9|4431.9|1
1649818080000|2022-04-13 02:48:00|4452.6|4432.6|4453.9|4433.9|4454.6|4434.6|4452.6|4432.6|3
1649818090000|2022-04-13 02:48:10|4455.1|4435.1|4456.1|4436.1|4456.1|4436.1|4455.1|4435.1|2
1649818110000|2022-04-13 02:48:30|4457|4437|4456.9|4436.9|4457.6|4437.6|4456.9|4436.9|3
1649818120000|2022-04-13 02:48:40|4456.1|4436.1|4456.1|4436.1|4456.1|4436.1|4456.1|4436.1|1
1649818130000|2022-04-13 02:48:50|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|1
1649818150000|2022-04-13 02:49:10|4455.4|4435.4|4454.4|4434.4|4455.4|4435.4|4454.4|4434.4|2
1649818170000|2022-04-13 02:49:30|4453.6|4433.6|4453.6|4433.6|4453.6|4433.6|4453.6|4433.6|1
1649818180000|2022-04-13 02:49:40|4454.9|4434.9|4454.6|4434.6|4454.9|4434.9|4454.6|4434.6|2
1649818230000|2022-04-13 02:50:30|4455.5|4435.5|4457.4|4437.4|4457.4|4437.4|4455.5|4435.5|2
1649818240000|2022-04-13 02:50:40|4458.1|4438.1|4458.1|4438.1|4458.4|4438.4|4456.9|4436.9|5
1649818260000|2022-04-13 02:51:00|4457.1|4437.1|4457.1|4437.1|4457.1|4437.1|4457.1|4437.1|1
1649818280000|2022-04-13 02:51:20|4457.9|4437.9|4458.1|4438.1|4458.1|4438.1|4456.4|4436.4|4
1649818290000|2022-04-13 02:51:30|4457.4|4437.4|4458.1|4438.1|4458.1|4438.1|4457.4|4437.4|2
1649818300000|2022-04-13 02:51:40|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|1
1649818310000|2022-04-13 02:51:50|4458.1|4438.1|4458.1|4438.1|4458.1|4438.1|4458.1|4438.1|1
1649818340000|2022-04-13 02:52:20|4457.6|4437.6|4458.5|4438.5|4458.5|4438.5|4457.6|4437.6|2
1649818390000|2022-04-13 02:53:10|4457.9|4437.9|4456.9|4436.9|4457.9|4437.9|4456.9|4436.9|2
1649818400000|2022-04-13 02:53:20|4456.1|4436.1|4456.9|4436.9|4456.9|4436.9|4456.1|4436.1|2
1649818450000|2022-04-13 02:54:10|4455.6|4435.6|4456.1|4436.1|4456.1|4436.1|4455.6|4435.6|2
1649818460000|2022-04-13 02:54:20|4457.1|4437.1|4457.1|4437.1|4457.1|4437.1|4457.1|4437.1|1
1649818490000|2022-04-13 02:54:50|4456.1|4436.1|4456.1|4436.1|4456.1|4436.1|4456.1|4436.1|1
1649818500000|2022-04-13 02:55:00|4457.1|4437.1|4456.9|4436.9|4457.1|4437.1|4456.1|4436.1|3
1649818520000|2022-04-13 02:55:20|4457.9|4437.9|4457.9|4437.9|4457.9|4437.9|4457.9|4437.9|1
1649818560000|2022-04-13 02:56:00|4456.9|4436.9|4457.9|4437.9|4457.9|4437.9|4456.9|4436.9|2
1649818570000|2022-04-13 02:56:10|4456.9|4436.9|4457.9|4437.9|4457.9|4437.9|4456.9|4436.9|2
1649818600000|2022-04-13 02:56:40|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|1
1649818620000|2022-04-13 02:57:00|4457.9|4437.9|4457.9|4437.9|4457.9|4437.9|4457.9|4437.9|1
1649818640000|2022-04-13 02:57:20|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|1
1649818710000|2022-04-13 02:58:30|4457.9|4437.9|4457.9|4437.9|4457.9|4437.9|4457.9|4437.9|1
1649818760000|2022-04-13 02:59:20|4458.1|4438.1|4458.1|4438.1|4458.1|4438.1|4458.1|4438.1|1
1649818770000|2022-04-13 02:59:30|4461.5|4441.5|4460.6|4440.6|4461.5|4441.5|4460.6|4440.6|2
1649818780000|2022-04-13 02:59:40|4461.4|4441.4|4463.4|4443.4|4464.5|4444.5|4461.4|4441.4|8
1649818790000|2022-04-13 02:59:50|4462.4|4442.4|4463.9|4443.9|4464.6|4444.6|4462.4|4442.4|6
1649818800000|2022-04-13 03:00:00|4465.6|4445.6|4465.4|4445.4|4465.6|4445.6|4464.6|4444.6|3
1649818810000|2022-04-13 03:00:10|4464.6|4444.6|4464.4|4444.4|4464.6|4444.6|4463.6|4443.6|3
1649818820000|2022-04-13 03:00:20|4463.6|4443.6|4464.6|4444.6|4464.6|4444.6|4463.6|4443.6|2
1649818830000|2022-04-13 03:00:30|4465.6|4445.6|4466.1|4446.1|4466.1|4446.1|4464.1|4444.1|6
1649818840000|2022-04-13 03:00:40|4464.6|4444.6|4464.9|4444.9|4465.6|4445.6|4463.9|4443.9|4
1649818860000|2022-04-13 03:01:00|4464.1|4444.1|4464.1|4444.1|4464.1|4444.1|4464.1|4444.1|1
1649818870000|2022-04-13 03:01:10|4464.9|4444.9|4465.9|4445.9|4465.9|4445.9|4464.9|4444.9|4
1649818880000|2022-04-13 03:01:20|4467.1|4447.1|4468.4|4448.4|4469.4|4449.4|4467.1|4447.1|3
1649818890000|2022-04-13 03:01:30|4469.4|4449.4|4470.6|4450.6|4470.6|4450.6|4469.4|4449.4|2
1649818900000|2022-04-13 03:01:40|4469.6|4449.6|4469.6|4449.6|4470.9|4450.9|4468.9|4448.9|9
1649818910000|2022-04-13 03:01:50|4468.9|4448.9|4470.6|4450.6|4470.6|4450.6|4468.9|4448.9|3
1649818920000|2022-04-13 03:02:00|4470.3|4450.3|4470.1|4450.1|4470.3|4450.3|4470.1|4450.1|2
1649818930000|2022-04-13 03:02:10|4471.4|4451.4|4471.5|4451.5|4472.4|4452.4|4471.4|4451.4|3
1649818940000|2022-04-13 03:02:20|4470.1|4450.1|4470.9|4450.9|4470.9|4450.9|4470.1|4450.1|2
1649818950000|2022-04-13 03:02:30|4471.9|4451.9|4477.4|4457.4|4480|4460|4471.9|4451.9|6
1649818960000|2022-04-13 03:02:40|4476.6|4456.6|4472.4|4452.4|4476.6|4456.6|4471.1|4451.1|9
1649818970000|2022-04-13 03:02:50|4473.1|4453.1|4472.4|4452.4|4474.1|4454.1|4471.3|4451.3|10
1649818980000|2022-04-13 03:03:00|4473.6|4453.6|4470.4|4450.4|4473.6|4453.6|4470.4|4450.4|12
1649818990000|2022-04-13 03:03:10|4471.1|4451.1|4471.4|4451.4|4472.4|4452.4|4469.4|4449.4|6
1649819010000|2022-04-13 03:03:30|4472.1|4452.1|4472.1|4452.1|4472.1|4452.1|4472.1|4452.1|1
1649819040000|2022-04-13 03:04:00|4473.4|4453.4|4475.1|4455.1|4475.1|4455.1|4473.4|4453.4|3
1649819050000|2022-04-13 03:04:10|4473.9|4453.9|4475.6|4455.6|4475.6|4455.6|4473.9|4453.9|3
1649819060000|2022-04-13 03:04:20|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|1
1649819070000|2022-04-13 03:04:30|4475.9|4455.9|4478.6|4458.6|4478.6|4458.6|4475.9|4455.9|6
1649819080000|2022-04-13 03:04:40|4479.6|4459.6|4479.9|4459.9|4480.6|4460.6|4479.1|4459.1|10
1649819090000|2022-04-13 03:04:50|4480.6|4460.6|4479.6|4459.6|4480.6|4460.6|4478.9|4458.9|4
1649819100000|2022-04-13 03:05:00|4478.9|4458.9|4475.1|4455.1|4478.9|4458.9|4474.1|4454.1|8
1649819110000|2022-04-13 03:05:10|4475.4|4455.4|4477.9|4457.9|4477.9|4457.9|4475.4|4455.4|6
1649819120000|2022-04-13 03:05:20|4476.9|4456.9|4477.9|4457.9|4477.9|4457.9|4476.9|4456.9|2
1649819130000|2022-04-13 03:05:30|4479.6|4459.6|4479.1|4459.1|4480.4|4460.4|4478.9|4458.9|4
1649819140000|2022-04-13 03:05:40|4480.1|4460.1|4480.1|4460.1|4480.1|4460.1|4479.1|4459.1|5
1649819170000|2022-04-13 03:06:10|4479.4|4459.4|4479.4|4459.4|4480.9|4460.9|4479.4|4459.4|5
1649819180000|2022-04-13 03:06:20|4479.6|4459.6|4479.6|4459.6|4479.6|4459.6|4479.6|4459.6|1
1649819190000|2022-04-13 03:06:30|4479.4|4459.4|4478.4|4458.4|4479.4|4459.4|4477.4|4457.4|5
1649819200000|2022-04-13 03:06:40|4479.8|4459.8|4479.6|4459.6|4479.8|4459.8|4479|4459|4
1649819210000|2022-04-13 03:06:50|4478.4|4458.4|4478.4|4458.4|4479.6|4459.6|4478.4|4458.4|5
1649819220000|2022-04-13 03:07:00|4479.4|4459.4|4478.9|4458.9|4479.4|4459.4|4477.6|4457.6|7
1649819230000|2022-04-13 03:07:10|4477.9|4457.9|4478.9|4458.9|4479.9|4459.9|4476.9|4456.9|13
1649819260000|2022-04-13 03:07:40|4480.1|4460.1|4483.6|4463.6|4483.6|4463.6|4478.6|4458.6|9
1649819270000|2022-04-13 03:07:50|4482.3|4462.3|4482.3|4462.3|4482.3|4462.3|4482.3|4462.3|1
1649819280000|2022-04-13 03:08:00|4482.8|4462.8|4481.6|4461.6|4482.9|4462.9|4479.4|4459.4|15
1649819290000|2022-04-13 03:08:10|4481.1|4461.1|4478|4458|4482.4|4462.4|4478|4458|16
1649819300000|2022-04-13 03:08:20|4477.4|4457.4|4478.9|4458.9|4480.1|4460.1|4477.4|4457.4|7
1649819310000|2022-04-13 03:08:30|4479.9|4459.9|4479.9|4459.9|4479.9|4459.9|4479.9|4459.9|1
1649819330000|2022-04-13 03:08:50|4481.6|4461.6|4482.8|4462.8|4482.8|4462.8|4481.6|4461.6|5
1649819380000|2022-04-13 03:09:40|4484.1|4464.1|4484.3|4464.3|4484.3|4464.3|4482.3|4462.3|5
1649819400000|2022-04-13 03:10:00|4485.1|4465.1|4485.1|4465.1|4485.1|4465.1|4485.1|4465.1|1
1649819430000|2022-04-13 03:10:30|4486.6|4466.6|4488.6|4468.6|4488.6|4468.6|4486.6|4466.6|7
1649819440000|2022-04-13 03:10:40|4489.6|4469.6|4493.9|4473.9|4494.9|4474.9|4489.6|4469.6|8
1649819450000|2022-04-13 03:10:50|4494.9|4474.9|4494|4474|4495.3|4475.3|4494|4474|3
1649819460000|2022-04-13 03:11:00|4494.3|4474.3|4495.8|4475.8|4497.9|4477.9|4494.3|4474.3|5
1649819470000|2022-04-13 03:11:10|4496|4476|4499.4|4479.4|4503.4|4483.4|4495.1|4475.1|12
1649819480000|2022-04-13 03:11:20|4499.8|4479.8|4499.4|4479.4|4500.9|4480.9|4498.6|4478.6|7
1649819500000|2022-04-13 03:11:40|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|1
1649819520000|2022-04-13 03:12:00|4499.9|4479.9|4498|4478|4500.9|4480.9|4498|4478|6
1649819540000|2022-04-13 03:12:20|4499.8|4479.8|4499.1|4479.1|4501.1|4481.1|4499.1|4479.1|6
1649819550000|2022-04-13 03:12:30|4500.3|4480.3|4498.9|4478.9|4501.9|4481.9|4498.9|4478.9|8
1649819560000|2022-04-13 03:12:40|4498.1|4478.1|4499.1|4479.1|4501.1|4481.1|4498.1|4478.1|3
1649819570000|2022-04-13 03:12:50|4499.9|4479.9|4500.1|4480.1|4500.1|4480.1|4499.9|4479.9|2
1649819580000|2022-04-13 03:13:00|4499.1|4479.1|4500.4|4480.4|4501.9|4481.9|4499.1|4479.1|3
1649819590000|2022-04-13 03:13:10|4499.4|4479.4|4498.9|4478.9|4501.4|4481.4|4498.4|4478.4|6
1649819600000|2022-04-13 03:13:20|4500.1|4480.1|4501.5|4481.5|4501.5|4481.5|4498.1|4478.1|6
1649819610000|2022-04-13 03:13:30|4502.4|4482.4|4502.6|4482.6|4502.9|4482.9|4500.4|4480.4|7
1649819620000|2022-04-13 03:13:40|4502.9|4482.9|4501.4|4481.4|4503.4|4483.4|4501.4|4481.4|10
1649819630000|2022-04-13 03:13:50|4502.6|4482.6|4501.6|4481.6|4502.6|4482.6|4501.6|4481.6|2
1649819640000|2022-04-13 03:14:00|4502.6|4482.6|4501.6|4481.6|4502.6|4482.6|4501.6|4481.6|2
1649819650000|2022-04-13 03:14:10|4503.4|4483.4|4502.4|4482.4|4503.4|4483.4|4502.4|4482.4|2
1649819660000|2022-04-13 03:14:20|4503.4|4483.4|4503.6|4483.6|4503.6|4483.6|4501.4|4481.4|5
1649819670000|2022-04-13 03:14:30|4502.6|4482.6|4503.6|4483.6|4503.6|4483.6|4502.6|4482.6|2
1649819690000|2022-04-13 03:14:50|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1649819700000|2022-04-13 03:15:00|4504.4|4484.4|4505.4|4485.4|4505.4|4485.4|4504.4|4484.4|2
1649819710000|2022-04-13 03:15:10|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1649819720000|2022-04-13 03:15:20|4504.3|4484.3|4504.1|4484.1|4504.3|4484.3|4504.1|4484.1|2
1649819730000|2022-04-13 03:15:30|4505.6|4485.6|4505.6|4485.6|4506.6|4486.6|4505.6|4485.6|3
1649819740000|2022-04-13 03:15:40|4506.6|4486.6|4502.4|4482.4|4506.6|4486.6|4502.1|4482.1|7
1649819750000|2022-04-13 03:15:50|4502.6|4482.6|4503.1|4483.1|4504.1|4484.1|4502.6|4482.6|3
1649819760000|2022-04-13 03:16:00|4502.1|4482.1|4502.1|4482.1|4504.1|4484.1|4502.1|4482.1|8
1649819770000|2022-04-13 03:16:10|4503.4|4483.4|4502.9|4482.9|4503.9|4483.9|4501.9|4481.9|16
1649819780000|2022-04-13 03:16:20|4504.4|4484.4|4502.6|4482.6|4504.6|4484.6|4501.6|4481.6|11
1649819790000|2022-04-13 03:16:30|4501.6|4481.6|4501.9|4481.9|4501.9|4481.9|4501.6|4481.6|2
1649819800000|2022-04-13 03:16:40|4505|4485|4507.3|4487.3|4507.3|4487.3|4505|4485|3
1649819810000|2022-04-13 03:16:50|4508.1|4488.1|4510.1|4490.1|4510.1|4490.1|4508.1|4488.1|4
1649819820000|2022-04-13 03:17:00|4512.4|4492.4|4516.5|4496.5|4516.5|4496.5|4512.4|4492.4|4
1649819830000|2022-04-13 03:17:10|4517.6|4497.6|4516.9|4496.9|4517.6|4497.6|4516.9|4496.9|3
1649819840000|2022-04-13 03:17:20|4517.6|4497.6|4516.4|4496.4|4518.6|4498.6|4516.4|4496.4|5
1649819850000|2022-04-13 03:17:30|4515.4|4495.4|4515.4|4495.4|4516.4|4496.4|4515.4|4495.4|3
1649819860000|2022-04-13 03:17:40|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|1
1649819890000|2022-04-13 03:18:10|4516.8|4496.8|4517.5|4497.5|4517.5|4497.5|4516.8|4496.8|2
1649819900000|2022-04-13 03:18:20|4518.4|4498.4|4518.4|4498.4|4518.4|4498.4|4518.4|4498.4|1
1649819910000|2022-04-13 03:18:30|4520.3|4500.3|4521.1|4501.1|4522.4|4502.4|4519.4|4499.4|7
1649819920000|2022-04-13 03:18:40|4522.1|4502.1|4520.9|4500.9|4523.4|4503.4|4520.9|4500.9|5
1649819930000|2022-04-13 03:18:50|4521.9|4501.9|4517.1|4497.1|4521.9|4501.9|4517.1|4497.1|6
1649819940000|2022-04-13 03:19:00|4517.9|4497.9|4512.4|4492.4|4517.9|4497.9|4512.4|4492.4|9
1649819950000|2022-04-13 03:19:10|4508.6|4488.6|4505.1|4485.1|4508.6|4488.6|4505.1|4485.1|8
1649819970000|2022-04-13 03:19:30|4502.8|4482.8|4501.8|4481.8|4509.3|4489.3|4501.8|4481.8|10
1649819980000|2022-04-13 03:19:40|4506.1|4486.1|4505.6|4485.6|4506.9|4486.9|4505.6|4485.6|3
1649820030000|2022-04-13 03:20:30|4505.1|4485.1|4504.1|4484.1|4505.1|4485.1|4504.1|4484.1|2
1649820040000|2022-04-13 03:20:40|4504.4|4484.4|4503.9|4483.9|4504.4|4484.4|4503.9|4483.9|2
1649820050000|2022-04-13 03:20:50|4504.4|4484.4|4505.9|4485.9|4505.9|4485.9|4504.4|4484.4|2
1649820060000|2022-04-13 03:21:00|4504.9|4484.9|4501.9|4481.9|4504.9|4484.9|4501.9|4481.9|6
1649820070000|2022-04-13 03:21:10|4501.6|4481.6|4499.9|4479.9|4502.6|4482.6|4498.9|4478.9|13
1649820080000|2022-04-13 03:21:20|4499.1|4479.1|4497.4|4477.4|4499.6|4479.6|4497.4|4477.4|9
1649820090000|2022-04-13 03:21:30|4496.4|4476.4|4494.6|4474.6|4498.1|4478.1|4494.6|4474.6|3
1649820110000|2022-04-13 03:21:50|4495.6|4475.6|4494.6|4474.6|4497.6|4477.6|4494.6|4474.6|4
1649820120000|2022-04-13 03:22:00|4495.5|4475.5|4497|4477|4497|4477|4495.5|4475.5|2
1649820130000|2022-04-13 03:22:10|4496|4476|4494.3|4474.3|4496.4|4476.4|4494.3|4474.3|4
1649820140000|2022-04-13 03:22:20|4494|4474|4494.6|4474.6|4495|4475|4492.5|4472.5|20
1649820150000|2022-04-13 03:22:30|4493.6|4473.6|4493.6|4473.6|4493.6|4473.6|4493.6|4473.6|1
1649820160000|2022-04-13 03:22:40|4494.6|4474.6|4493.5|4473.5|4494.6|4474.6|4493.5|4473.5|3
1649820180000|2022-04-13 03:23:00|4494.4|4474.4|4494.4|4474.4|4495.9|4475.9|4494.4|4474.4|4
1649820200000|2022-04-13 03:23:20|4493.1|4473.1|4491.4|4471.4|4494.1|4474.1|4491.4|4471.4|7
1649820210000|2022-04-13 03:23:30|4493.6|4473.6|4486.1|4466.1|4493.6|4473.6|4486.1|4466.1|6
1649820220000|2022-04-13 03:23:40|4489.9|4469.9|4490.4|4470.4|4491.6|4471.6|4489.6|4469.6|14
1649820230000|2022-04-13 03:23:50|4491.1|4471.1|4491.1|4471.1|4491.1|4471.1|4489.6|4469.6|10
1649820240000|2022-04-13 03:24:00|4490.1|4470.1|4488.6|4468.6|4490.4|4470.4|4488.6|4468.6|4
1649820250000|2022-04-13 03:24:10|4490.1|4470.1|4490.1|4470.1|4490.1|4470.1|4490.1|4470.1|1
1649820270000|2022-04-13 03:24:30|4488.9|4468.9|4488.3|4468.3|4488.9|4468.9|4487.9|4467.9|3
1649820280000|2022-04-13 03:24:40|4487.9|4467.9|4487.9|4467.9|4488.1|4468.1|4486.1|4466.1|11
1649820330000|2022-04-13 03:25:30|4489.1|4469.1|4489|4469|4489.3|4469.3|4488.1|4468.1|4
1649820340000|2022-04-13 03:25:40|4488|4468|4488.9|4468.9|4488.9|4468.9|4487.8|4467.8|3
1649820350000|2022-04-13 03:25:50|4489.5|4469.5|4489.5|4469.5|4489.5|4469.5|4489.5|4469.5|1
1649820360000|2022-04-13 03:26:00|4488.4|4468.4|4489.4|4469.4|4489.4|4469.4|4488.4|4468.4|6
1649820420000|2022-04-13 03:27:00|4490.6|4470.6|4490.5|4470.5|4490.6|4470.6|4489.6|4469.6|3
1649820430000|2022-04-13 03:27:10|4489.6|4469.6|4489.6|4469.6|4489.6|4469.6|4489.6|4469.6|1
1649820440000|2022-04-13 03:27:20|4488.1|4468.1|4494.6|4474.6|4494.6|4474.6|4488.1|4468.1|6
1649820450000|2022-04-13 03:27:30|4493.6|4473.6|4494.6|4474.6|4494.6|4474.6|4493.6|4473.6|2
1649820460000|2022-04-13 03:27:40|4495.6|4475.6|4496.4|4476.4|4498.1|4478.1|4495.6|4475.6|4
1649820480000|2022-04-13 03:28:00|4497.6|4477.6|4497.9|4477.9|4497.9|4477.9|4496.9|4476.9|5
1649820490000|2022-04-13 03:28:10|4497.1|4477.1|4494.1|4474.1|4497.9|4477.9|4494.1|4474.1|9
1649820510000|2022-04-13 03:28:30|4495.6|4475.6|4493.6|4473.6|4495.6|4475.6|4493.6|4473.6|2
1649820520000|2022-04-13 03:28:40|4495.4|4475.4|4497|4477|4497|4477|4494.1|4474.1|4
1649820530000|2022-04-13 03:28:50|4496.8|4476.8|4497.8|4477.8|4497.8|4477.8|4496.8|4476.8|2
1649820550000|2022-04-13 03:29:10|4496.1|4476.1|4496.1|4476.1|4496.1|4476.1|4496.1|4476.1|1
1649820560000|2022-04-13 03:29:20|4495.5|4475.5|4494.5|4474.5|4495.5|4475.5|4494.5|4474.5|2
1649820570000|2022-04-13 03:29:30|4493.6|4473.6|4493.6|4473.6|4493.6|4473.6|4493.6|4473.6|1
1649820580000|2022-04-13 03:29:40|4494.6|4474.6|4495.4|4475.4|4495.4|4475.4|4494.6|4474.6|2
1649820600000|2022-04-13 03:30:00|4497.4|4477.4|4497.4|4477.4|4498.9|4478.9|4497.4|4477.4|3
1649820610000|2022-04-13 03:30:10|4496.1|4476.1|4496.1|4476.1|4496.1|4476.1|4496.1|4476.1|1
1649820630000|2022-04-13 03:30:30|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|1
1649820700000|2022-04-13 03:31:40|4496.1|4476.1|4499.6|4479.6|4500.3|4480.3|4496.1|4476.1|6
1649820710000|2022-04-13 03:31:50|4498.6|4478.6|4499.9|4479.9|4499.9|4479.9|4498.6|4478.6|2
1649820730000|2022-04-13 03:32:10|4498.9|4478.9|4498.9|4478.9|4499.9|4479.9|4498.9|4478.9|3
1649820780000|2022-04-13 03:33:00|4499.1|4479.1|4499.1|4479.1|4499.1|4479.1|4499.1|4479.1|1
1649820810000|2022-04-13 03:33:30|4500.1|4480.1|4500.1|4480.1|4500.1|4480.1|4500.1|4480.1|1
1649820820000|2022-04-13 03:33:40|4501.4|4481.4|4501.4|4481.4|4501.4|4481.4|4501.4|4481.4|1
1649820870000|2022-04-13 03:34:30|4500.4|4480.4|4500.4|4480.4|4500.4|4480.4|4500.4|4480.4|1
1649820930000|2022-04-13 03:35:30|4500.8|4480.8|4501.3|4481.3|4501.3|4481.3|4500.1|4480.1|3
1649820940000|2022-04-13 03:35:40|4500.8|4480.8|4501.1|4481.1|4501.1|4481.1|4500.8|4480.8|2
1649820950000|2022-04-13 03:35:50|4500.6|4480.6|4500.3|4480.3|4500.6|4480.6|4499.3|4479.3|4
1649820970000|2022-04-13 03:36:10|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|1
1649821000000|2022-04-13 03:36:40|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|1
1649821010000|2022-04-13 03:36:50|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1649821050000|2022-04-13 03:37:30|4502.3|4482.3|4502.3|4482.3|4502.3|4482.3|4502.3|4482.3|1
1649821060000|2022-04-13 03:37:40|4503.1|4483.1|4501.5|4481.5|4503.1|4483.1|4501.5|4481.5|3
1649821070000|2022-04-13 03:37:50|4501|4481|4500.4|4480.4|4501|4481|4500.4|4480.4|2
1649821110000|2022-04-13 03:38:30|4501.4|4481.4|4501.4|4481.4|4501.4|4481.4|4501.4|4481.4|1
1649821120000|2022-04-13 03:38:40|4500.4|4480.4|4500.4|4480.4|4500.4|4480.4|4500.4|4480.4|1
1649821150000|2022-04-13 03:39:10|4499.1|4479.1|4499.1|4479.1|4499.1|4479.1|4499.1|4479.1|1
1649821190000|2022-04-13 03:39:50|4498.1|4478.1|4497.9|4477.9|4498.1|4478.1|4497.4|4477.4|3
1649821200000|2022-04-13 03:40:00|4498.9|4478.9|4497.4|4477.4|4499.1|4479.1|4497.4|4477.4|4
1649821270000|2022-04-13 03:41:10|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|1
1649821330000|2022-04-13 03:42:10|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|1
1649821350000|2022-04-13 03:42:30|4498.1|4478.1|4497.6|4477.6|4499.4|4479.4|4497.6|4477.6|6
1649821360000|2022-04-13 03:42:40|4497|4477|4497|4477|4497|4477|4497|4477|1
1649821410000|2022-04-13 03:43:30|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|1
1649821520000|2022-04-13 03:45:20|4497.6|4477.6|4497.5|4477.5|4498.9|4478.9|4497.4|4477.4|4
1649821540000|2022-04-13 03:45:40|4497|4477|4496.4|4476.4|4497|4477|4496.4|4476.4|2
1649821590000|2022-04-13 03:46:30|4497.1|4477.1|4496.1|4476.1|4497.1|4477.1|4496.1|4476.1|2
1649821660000|2022-04-13 03:47:40|4497.6|4477.6|4499.4|4479.4|4499.4|4479.4|4497.6|4477.6|2
1649821670000|2022-04-13 03:47:50|4500.6|4480.6|4500.6|4480.6|4500.6|4480.6|4500.6|4480.6|1
1649821800000|2022-04-13 03:50:00|4501.6|4481.6|4500.9|4480.9|4501.6|4481.6|4500.9|4480.9|2
1649821810000|2022-04-13 03:50:10|4501.6|4481.6|4501.6|4481.6|4501.6|4481.6|4501.6|4481.6|1
1649821860000|2022-04-13 03:51:00|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|1
1649821940000|2022-04-13 03:52:20|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|1
1649821950000|2022-04-13 03:52:30|4504.1|4484.1|4502.6|4482.6|4504.1|4484.1|4502.6|4482.6|2
1649821960000|2022-04-13 03:52:40|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|1
1649822010000|2022-04-13 03:53:30|4503|4483|4503|4483|4503|4483|4503|4483|1
1649822030000|2022-04-13 03:53:50|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|1
1649822050000|2022-04-13 03:54:10|4503.5|4483.5|4503.5|4483.5|4503.5|4483.5|4503.5|4483.5|1
1649822070000|2022-04-13 03:54:30|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|1
1649822120000|2022-04-13 03:55:20|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|1
1649822210000|2022-04-13 03:56:50|4503.1|4483.1|4503.3|4483.3|4503.3|4483.3|4501.9|4481.9|4
1649822230000|2022-04-13 03:57:10|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1649822240000|2022-04-13 03:57:20|4510.9|4490.9|4510.9|4490.9|4510.9|4490.9|4510.9|4490.9|1
1649822260000|2022-04-13 03:57:40|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1649822270000|2022-04-13 03:57:50|4517.3|4497.3|4517.3|4497.3|4517.3|4497.3|4517.3|4497.3|1
1649822290000|2022-04-13 03:58:10|4518.4|4498.4|4517.4|4497.4|4518.4|4498.4|4517.4|4497.4|2
1649822310000|2022-04-13 03:58:30|4518.4|4498.4|4518.4|4498.4|4518.4|4498.4|4518.4|4498.4|1
1649822330000|2022-04-13 03:58:50|4517.5|4497.5|4517.5|4497.5|4517.5|4497.5|4517.5|4497.5|1
1649822350000|2022-04-13 03:59:10|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|1
1649822370000|2022-04-13 03:59:30|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1649822390000|2022-04-13 03:59:50|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1649822540000|2022-04-13 04:02:20|4514.1|4494.1|4514.9|4494.9|4514.9|4494.9|4514.1|4494.1|2
1649822550000|2022-04-13 04:02:30|4513.8|4493.8|4513.8|4493.8|4513.8|4493.8|4513.8|4493.8|1
1649822570000|2022-04-13 04:02:50|4514.5|4494.5|4514.5|4494.5|4514.5|4494.5|4514.5|4494.5|1
1649822580000|2022-04-13 04:03:00|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|1
1649822620000|2022-04-13 04:03:40|4514|4494|4516.4|4496.4|4516.4|4496.4|4514|4494|3
1649822630000|2022-04-13 04:03:50|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|1
1649822640000|2022-04-13 04:04:00|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|1
1649822680000|2022-04-13 04:04:40|4516.4|4496.4|4517.4|4497.4|4517.4|4497.4|4516.4|4496.4|2
1649822840000|2022-04-13 04:07:20|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|1
1649822890000|2022-04-13 04:08:10|4518.6|4498.6|4517.6|4497.6|4518.6|4498.6|4517.6|4497.6|2
1649822900000|2022-04-13 04:08:20|4518.6|4498.6|4517.6|4497.6|4518.6|4498.6|4517.6|4497.6|2
1649822910000|2022-04-13 04:08:30|4518.6|4498.6|4516.6|4496.6|4518.6|4498.6|4516.5|4496.5|4
1649822930000|2022-04-13 04:08:50|4517.4|4497.4|4517|4497|4517.4|4497.4|4515.4|4495.4|3
1649822950000|2022-04-13 04:09:10|4516.4|4496.4|4516.9|4496.9|4516.9|4496.9|4516.4|4496.4|2
1649822960000|2022-04-13 04:09:20|4516|4496|4517|4497|4517|4497|4516|4496|3
1649823020000|2022-04-13 04:10:20|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|1
1649823070000|2022-04-13 04:11:10|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|1
1649823150000|2022-04-13 04:12:30|4518.4|4498.4|4516.9|4496.9|4518.4|4498.4|4516.9|4496.9|2
1649823160000|2022-04-13 04:12:40|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|1
1649823170000|2022-04-13 04:12:50|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1649823210000|2022-04-13 04:13:30|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|1
1649823320000|2022-04-13 04:15:20|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|1
1649823400000|2022-04-13 04:16:40|4516.5|4496.5|4515.3|4495.3|4516.5|4496.5|4515.3|4495.3|2
1649823410000|2022-04-13 04:16:50|4515.9|4495.9|4514.9|4494.9|4515.9|4495.9|4514.9|4494.9|2
1649823420000|2022-04-13 04:17:00|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|1
1649823570000|2022-04-13 04:19:30|4513.8|4493.8|4511.6|4491.6|4513.8|4493.8|4511.6|4491.6|2
1649823600000|2022-04-13 04:20:00|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1649823650000|2022-04-13 04:20:50|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|1
1649823710000|2022-04-13 04:21:50|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|4511.1|4491.1|3
1649823760000|2022-04-13 04:22:40|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|1
1649823770000|2022-04-13 04:22:50|4512.1|4492.1|4512.4|4492.4|4512.4|4492.4|4512.1|4492.1|2
1649823830000|2022-04-13 04:23:50|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|1
1649823880000|2022-04-13 04:24:40|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|1
1649823890000|2022-04-13 04:24:50|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1649823940000|2022-04-13 04:25:40|4514|4494|4515.1|4495.1|4515.1|4495.1|4514|4494|4
1649823960000|2022-04-13 04:26:00|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|1
1649824070000|2022-04-13 04:27:50|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|1
1649824120000|2022-04-13 04:28:40|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|1
1649824240000|2022-04-13 04:30:40|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|1
1649824280000|2022-04-13 04:31:20|4516.4|4496.4|4515.9|4495.9|4516.4|4496.4|4515.4|4495.4|3
1649824310000|2022-04-13 04:31:50|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1649824420000|2022-04-13 04:33:40|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|1
1649824470000|2022-04-13 04:34:30|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|1
1649824530000|2022-04-13 04:35:30|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1649824640000|2022-04-13 04:37:20|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|1
1649824690000|2022-04-13 04:38:10|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|1
1649824700000|2022-04-13 04:38:20|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|1
1649824720000|2022-04-13 04:38:40|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|1
1649824770000|2022-04-13 04:39:30|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1649824990000|2022-04-13 04:43:10|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1649825340000|2022-04-13 04:49:00|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|1
1649825350000|2022-04-13 04:49:10|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|1
1649825400000|2022-04-13 04:50:00|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|1
1649825460000|2022-04-13 04:51:00|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|1
1649825620000|2022-04-13 04:53:40|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1649825680000|2022-04-13 04:54:40|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|1
1649825840000|2022-04-13 04:57:20|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|1
1649825900000|2022-04-13 04:58:20|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|1
1649825980000|2022-04-13 04:59:40|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|1
1649826250000|2022-04-13 05:04:10|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1649826500000|2022-04-13 05:08:20|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|1
1649826550000|2022-04-13 05:09:10|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1649826610000|2022-04-13 05:10:10|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1649826650000|2022-04-13 05:10:50|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|1
1649826690000|2022-04-13 05:11:30|4514.9|4494.9|4513.9|4493.9|4514.9|4494.9|4513.9|4493.9|2
1649826750000|2022-04-13 05:12:30|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|1
1649826770000|2022-04-13 05:12:50|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|1
1649826790000|2022-04-13 05:13:10|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|1
1649826800000|2022-04-13 05:13:20|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|1
1649826810000|2022-04-13 05:13:30|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1649826860000|2022-04-13 05:14:20|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1649827020000|2022-04-13 05:17:00|4514.1|4494.1|4514.9|4494.9|4514.9|4494.9|4514.1|4494.1|2
1649827080000|2022-04-13 05:18:00|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|1
1649827130000|2022-04-13 05:18:50|4513.5|4493.5|4512.5|4492.5|4513.5|4493.5|4512.5|4492.5|2
1649827140000|2022-04-13 05:19:00|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|1
1649827200000|2022-04-13 05:20:00|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|1
1649827250000|2022-04-13 05:20:50|4513.3|4493.3|4515.1|4495.1|4515.1|4495.1|4513.3|4493.3|3
1649827260000|2022-04-13 05:21:00|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1649827320000|2022-04-13 05:22:00|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1649827430000|2022-04-13 05:23:50|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|1
1649827440000|2022-04-13 05:24:00|4513.3|4493.3|4513.3|4493.3|4513.3|4493.3|4513.3|4493.3|1
1649827450000|2022-04-13 05:24:10|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|1
1649827510000|2022-04-13 05:25:10|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|1
1649827560000|2022-04-13 05:26:00|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|1
1649827670000|2022-04-13 05:27:50|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1649827720000|2022-04-13 05:28:40|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|1
1649827770000|2022-04-13 05:29:30|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|1
1649827800000|2022-04-13 05:30:00|4511.8|4491.8|4512.4|4492.4|4512.4|4492.4|4511.8|4491.8|3
1649827860000|2022-04-13 05:31:00|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|1
1649827910000|2022-04-13 05:31:50|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|1
1649827970000|2022-04-13 05:32:50|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1649828020000|2022-04-13 05:33:40|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|1
1649828080000|2022-04-13 05:34:40|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|1
1649828140000|2022-04-13 05:35:40|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1649828220000|2022-04-13 05:37:00|4514.6|4494.6|4515.9|4495.9|4515.9|4495.9|4514.6|4494.6|2
1649828230000|2022-04-13 05:37:10|4516.9|4496.9|4516.9|4496.9|4517.9|4497.9|4516.9|4496.9|5
1649828250000|2022-04-13 05:37:30|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1649828280000|2022-04-13 05:38:00|4516.9|4496.9|4516.9|4496.9|4517.6|4497.6|4515.6|4495.6|7
1649828290000|2022-04-13 05:38:10|4517.9|4497.9|4516.9|4496.9|4517.9|4497.9|4516.9|4496.9|2
1649828300000|2022-04-13 05:38:20|4517.9|4497.9|4516.9|4496.9|4517.9|4497.9|4516.9|4496.9|2
1649828310000|2022-04-13 05:38:30|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|1
1649828350000|2022-04-13 05:39:10|4514.6|4494.6|4515.6|4495.6|4515.6|4495.6|4514.6|4494.6|2
1649828370000|2022-04-13 05:39:30|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1649828380000|2022-04-13 05:39:40|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|1
1649828390000|2022-04-13 05:39:50|4517.1|4497.1|4515.9|4495.9|4517.1|4497.1|4515.9|4495.9|2
1649828400000|2022-04-13 05:40:00|4516.9|4496.9|4518.3|4498.3|4518.6|4498.6|4516.9|4496.9|4
1649828410000|2022-04-13 05:40:10|4517.6|4497.6|4515.9|4495.9|4517.6|4497.6|4513.9|4493.9|12
1649828420000|2022-04-13 05:40:20|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|1
1649828480000|2022-04-13 05:41:20|4514.4|4494.4|4515.9|4495.9|4515.9|4495.9|4514.4|4494.4|3
1649828490000|2022-04-13 05:41:30|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1649828500000|2022-04-13 05:41:40|4513.3|4493.3|4513.3|4493.3|4513.3|4493.3|4513.3|4493.3|1
1649828510000|2022-04-13 05:41:50|4512.6|4492.6|4509.8|4489.8|4512.6|4492.6|4509.8|4489.8|3
1649828520000|2022-04-13 05:42:00|4510.6|4490.6|4510.6|4490.6|4510.6|4490.6|4510.6|4490.6|1
1649828530000|2022-04-13 05:42:10|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|1
1649828550000|2022-04-13 05:42:30|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|1
1649828600000|2022-04-13 05:43:20|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1649828660000|2022-04-13 05:44:20|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|1
1649828670000|2022-04-13 05:44:30|4513.6|4493.6|4516.6|4496.6|4516.6|4496.6|4513.6|4493.6|3
1649828680000|2022-04-13 05:44:40|4517.9|4497.9|4516.6|4496.6|4517.9|4497.9|4516.6|4496.6|2
1649828710000|2022-04-13 05:45:10|4517.4|4497.4|4516.6|4496.6|4517.4|4497.4|4516.6|4496.6|2
1649828720000|2022-04-13 05:45:20|4516.9|4496.9|4516.4|4496.4|4517.6|4497.6|4516.4|4496.4|6
1649828750000|2022-04-13 05:45:50|4515.4|4495.4|4516.6|4496.6|4516.6|4496.6|4515.4|4495.4|2
1649828770000|2022-04-13 05:46:10|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1649828820000|2022-04-13 05:47:00|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|1
1649828840000|2022-04-13 05:47:20|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|1
1649828880000|2022-04-13 05:48:00|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|1
1649828890000|2022-04-13 05:48:10|4518.4|4498.4|4521.1|4501.1|4521.1|4501.1|4518.4|4498.4|3
1649828950000|2022-04-13 05:49:10|4520.6|4500.6|4520.6|4500.6|4520.6|4500.6|4520.6|4500.6|1
1649829000000|2022-04-13 05:50:00|4520.9|4500.9|4520.9|4500.9|4520.9|4500.9|4520.9|4500.9|1
1649829040000|2022-04-13 05:50:40|4522.4|4502.4|4522.4|4502.4|4522.4|4502.4|4522.4|4502.4|1
1649829090000|2022-04-13 05:51:30|4523.4|4503.4|4528.1|4508.1|4528.1|4508.1|4523.4|4503.4|3
1649829110000|2022-04-13 05:51:50|4529.1|4509.1|4532.1|4512.1|4532.9|4512.9|4527.9|4507.9|9
1649829120000|2022-04-13 05:52:00|4533.1|4513.1|4533.1|4513.1|4533.1|4513.1|4533.1|4513.1|1
1649829130000|2022-04-13 05:52:10|4531.6|4511.6|4531.6|4511.6|4531.6|4511.6|4530.6|4510.6|3
1649829180000|2022-04-13 05:53:00|4532.9|4512.9|4532.1|4512.1|4532.9|4512.9|4532.1|4512.1|2
1649829190000|2022-04-13 05:53:10|4530.6|4510.6|4529.4|4509.4|4530.6|4510.6|4529.4|4509.4|2
1649829210000|2022-04-13 05:53:30|4528.4|4508.4|4528.4|4508.4|4528.4|4508.4|4528.4|4508.4|1
1649829220000|2022-04-13 05:53:40|4526.9|4506.9|4526.9|4506.9|4526.9|4506.9|4526.9|4506.9|1
1649829230000|2022-04-13 05:53:50|4528.4|4508.4|4529.4|4509.4|4529.4|4509.4|4528.4|4508.4|2
1649829240000|2022-04-13 05:54:00|4528.4|4508.4|4528.4|4508.4|4528.4|4508.4|4528.4|4508.4|1
1649829260000|2022-04-13 05:54:20|4526.4|4506.4|4527.8|4507.8|4527.8|4507.8|4526.4|4506.4|2
1649829300000|2022-04-13 05:55:00|4526.9|4506.9|4526.9|4506.9|4526.9|4506.9|4526.9|4506.9|1
1649829310000|2022-04-13 05:55:10|4527.9|4507.9|4527.4|4507.4|4527.9|4507.9|4527.4|4507.4|2
1649829370000|2022-04-13 05:56:10|4526.9|4506.9|4521.9|4501.9|4526.9|4506.9|4521.9|4501.9|3
1649829380000|2022-04-13 05:56:20|4522.4|4502.4|4521.1|4501.1|4522.4|4502.4|4521.1|4501.1|3
1649829430000|2022-04-13 05:57:10|4520.6|4500.6|4520.6|4500.6|4520.6|4500.6|4520.6|4500.6|1
1649829450000|2022-04-13 05:57:30|4521.5|4501.5|4524.6|4504.6|4524.6|4504.6|4521.5|4501.5|3
1649829460000|2022-04-13 05:57:40|4525.4|4505.4|4524.1|4504.1|4525.4|4505.4|4524.1|4504.1|2
1649829490000|2022-04-13 05:58:10|4523.4|4503.4|4523.4|4503.4|4523.4|4503.4|4523.4|4503.4|1
1649829500000|2022-04-13 05:58:20|4524.1|4504.1|4525.1|4505.1|4525.1|4505.1|4524.1|4504.1|2
1649829510000|2022-04-13 05:58:30|4523.6|4503.6|4525.4|4505.4|4525.4|4505.4|4523.6|4503.6|2
1649829520000|2022-04-13 05:58:40|4526.1|4506.1|4525.4|4505.4|4526.1|4506.1|4525.4|4505.4|2
1649829570000|2022-04-13 05:59:30|4526.4|4506.4|4527.4|4507.4|4527.4|4507.4|4526.4|4506.4|2
1649829580000|2022-04-13 05:59:40|4526.4|4506.4|4526.4|4506.4|4526.4|4506.4|4526.4|4506.4|1
1649829610000|2022-04-13 06:00:10|4525.4|4505.4|4524.9|4504.9|4525.4|4505.4|4524.9|4504.9|2
1649829620000|2022-04-13 06:00:20|4522.9|4502.9|4522.1|4502.1|4522.9|4502.9|4522.1|4502.1|2
1649829630000|2022-04-13 06:00:30|4521.1|4501.1|4519.9|4499.9|4521.9|4501.9|4519.9|4499.9|4
1649829640000|2022-04-13 06:00:40|4521.4|4501.4|4520.4|4500.4|4521.4|4501.4|4520.4|4500.4|2
1649829650000|2022-04-13 06:00:50|4519.6|4499.6|4519.6|4499.6|4519.6|4499.6|4519.6|4499.6|1
1649829680000|2022-04-13 06:01:20|4520.6|4500.6|4520.6|4500.6|4520.6|4500.6|4520.6|4500.6|1
1649829690000|2022-04-13 06:01:30|4521.5|4501.5|4521.5|4501.5|4521.5|4501.5|4521.5|4501.5|1
1649829700000|2022-04-13 06:01:40|4522.4|4502.4|4522.4|4502.4|4522.4|4502.4|4522.4|4502.4|1
1649829710000|2022-04-13 06:01:50|4522.9|4502.9|4522.9|4502.9|4522.9|4502.9|4522.9|4502.9|1
1649829720000|2022-04-13 06:02:00|4521.4|4501.4|4520.6|4500.6|4521.4|4501.4|4520.6|4500.6|2
1649829730000|2022-04-13 06:02:10|4521.6|4501.6|4521.6|4501.6|4521.6|4501.6|4521.6|4501.6|1
1649829740000|2022-04-13 06:02:20|4522.4|4502.4|4522.4|4502.4|4522.4|4502.4|4522.4|4502.4|1
1649829770000|2022-04-13 06:02:50|4521.4|4501.4|4521.4|4501.4|4521.4|4501.4|4521.4|4501.4|1
1649829780000|2022-04-13 06:03:00|4520.1|4500.1|4520.1|4500.1|4520.1|4500.1|4520.1|4500.1|1
1649829790000|2022-04-13 06:03:10|4521.1|4501.1|4521.1|4501.1|4521.1|4501.1|4521.1|4501.1|1
1649829800000|2022-04-13 06:03:20|4520.1|4500.1|4520.1|4500.1|4520.1|4500.1|4520.1|4500.1|1
1649829850000|2022-04-13 06:04:10|4521.1|4501.1|4521.1|4501.1|4521.1|4501.1|4521.1|4501.1|1
1649829860000|2022-04-13 06:04:20|4520.4|4500.4|4520.4|4500.4|4520.4|4500.4|4520.4|4500.4|1
1649829870000|2022-04-13 06:04:30|4519.4|4499.4|4518.6|4498.6|4519.4|4499.4|4518.6|4498.6|2
1649829880000|2022-04-13 06:04:40|4517.6|4497.6|4516.9|4496.9|4517.6|4497.6|4516.9|4496.9|2
1649829890000|2022-04-13 06:04:50|4518.6|4498.6|4518.6|4498.6|4519.4|4499.4|4517.1|4497.1|10
1649829900000|2022-04-13 06:05:00|4519.4|4499.4|4518.9|4498.9|4519.9|4499.9|4518.4|4498.4|5
1649829910000|2022-04-13 06:05:10|4520.1|4500.1|4519.1|4499.1|4520.1|4500.1|4518.9|4498.9|6
1649829920000|2022-04-13 06:05:20|4520.1|4500.1|4515.9|4495.9|4520.1|4500.1|4515.9|4495.9|9
1649829930000|2022-04-13 06:05:30|4516.6|4496.6|4515.6|4495.6|4517.4|4497.4|4515.6|4495.6|5
1649829940000|2022-04-13 06:05:40|4516.6|4496.6|4516.9|4496.9|4516.9|4496.9|4516.6|4496.6|2
1649829990000|2022-04-13 06:06:30|4515.9|4495.9|4515.1|4495.1|4516.4|4496.4|4515.1|4495.1|9
1649830000000|2022-04-13 06:06:40|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1649830010000|2022-04-13 06:06:50|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|1
1649830020000|2022-04-13 06:07:00|4511.9|4491.9|4496.3|4476.3|4511.9|4491.9|4496.3|4476.3|8
1649830030000|2022-04-13 06:07:10|4494.6|4474.6|4497.9|4477.9|4497.9|4477.9|4494.4|4474.4|6
1649830040000|2022-04-13 06:07:20|4497.3|4477.3|4498|4478|4498|4478|4497.3|4477.3|2
1649830050000|2022-04-13 06:07:30|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|1
1649830070000|2022-04-13 06:07:50|4498.1|4478.1|4496.9|4476.9|4498.1|4478.1|4496.9|4476.9|2
1649830080000|2022-04-13 06:08:00|4496.3|4476.3|4496.3|4476.3|4496.3|4476.3|4496.3|4476.3|1
1649830100000|2022-04-13 06:08:20|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|1
1649830150000|2022-04-13 06:09:10|4498.1|4478.1|4498.1|4478.1|4499.3|4479.3|4498.1|4478.1|3
1649830160000|2022-04-13 06:09:20|4497.4|4477.4|4498.1|4478.1|4498.1|4478.1|4497.4|4477.4|2
1649830190000|2022-04-13 06:09:50|4498.9|4478.9|4499.6|4479.6|4499.6|4479.6|4498.9|4478.9|2
1649830220000|2022-04-13 06:10:20|4500.8|4480.8|4501.4|4481.4|4502.1|4482.1|4500.4|4480.4|4
1649830230000|2022-04-13 06:10:30|4502.4|4482.4|4503.1|4483.1|4503.1|4483.1|4501.9|4481.9|4
1649830240000|2022-04-13 06:10:40|4502.1|4482.1|4503.1|4483.1|4503.1|4483.1|4502.1|4482.1|8
1649830250000|2022-04-13 06:10:50|4504.4|4484.4|4503.6|4483.6|4504.6|4484.6|4502.4|4482.4|5
1649830260000|2022-04-13 06:11:00|4502.6|4482.6|4502.1|4482.1|4505.1|4485.1|4501.4|4481.4|18
1649830270000|2022-04-13 06:11:10|4502.9|4482.9|4501.9|4481.9|4502.9|4482.9|4501.9|4481.9|2
1649830280000|2022-04-13 06:11:20|4503.1|4483.1|4500.6|4480.6|4503.1|4483.1|4500.6|4480.6|7
1649830300000|2022-04-13 06:11:40|4501.6|4481.6|4501.6|4481.6|4501.6|4481.6|4501.6|4481.6|1
1649830320000|2022-04-13 06:12:00|4503.1|4483.1|4502.1|4482.1|4503.1|4483.1|4502.1|4482.1|2
1649830330000|2022-04-13 06:12:10|4502.9|4482.9|4504.9|4484.9|4504.9|4484.9|4502.9|4482.9|3
1649830340000|2022-04-13 06:12:20|4503.9|4483.9|4507.4|4487.4|4507.4|4487.4|4503.9|4483.9|5
1649830350000|2022-04-13 06:12:30|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1649830370000|2022-04-13 06:12:50|4509.9|4489.9|4509.9|4489.9|4509.9|4489.9|4509.9|4489.9|1
1649830390000|2022-04-13 06:13:10|4512.4|4492.4|4513.1|4493.1|4513.1|4493.1|4512.4|4492.4|2
1649830410000|2022-04-13 06:13:30|4511.9|4491.9|4510.3|4490.3|4511.9|4491.9|4509.9|4489.9|5
1649830420000|2022-04-13 06:13:40|4510.9|4490.9|4510.9|4490.9|4510.9|4490.9|4510.9|4490.9|1
1649830440000|2022-04-13 06:14:00|4509.4|4489.4|4509.4|4489.4|4509.4|4489.4|4509.4|4489.4|1
1649830450000|2022-04-13 06:14:10|4510.1|4490.1|4511.1|4491.1|4511.1|4491.1|4510.1|4490.1|2
1649830480000|2022-04-13 06:14:40|4510.3|4490.3|4510.1|4490.1|4510.3|4490.3|4507.8|4487.8|3
1649830490000|2022-04-13 06:14:50|4508.6|4488.6|4509.6|4489.6|4509.9|4489.9|4508.6|4488.6|5
1649830500000|2022-04-13 06:15:00|4510.4|4490.4|4508.6|4488.6|4510.6|4490.6|4508.6|4488.6|4
1649830510000|2022-04-13 06:15:10|4509.4|4489.4|4509.9|4489.9|4509.9|4489.9|4509.4|4489.4|2
1649830530000|2022-04-13 06:15:30|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|1
1649830540000|2022-04-13 06:15:40|4507.9|4487.9|4510.1|4490.1|4510.1|4490.1|4507.9|4487.9|3
1649830550000|2022-04-13 06:15:50|4511.1|4491.1|4511.1|4491.1|4511.4|4491.4|4509.1|4489.1|6
1649830610000|2022-04-13 06:16:50|4510.1|4490.1|4510.1|4490.1|4510.1|4490.1|4510.1|4490.1|1
1649830620000|2022-04-13 06:17:00|4511.4|4491.4|4511.4|4491.4|4512.4|4492.4|4511.4|4491.4|3
1649830630000|2022-04-13 06:17:10|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1649830640000|2022-04-13 06:17:20|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|1
1649830670000|2022-04-13 06:17:50|4509.9|4489.9|4509.9|4489.9|4509.9|4489.9|4509.9|4489.9|1
1649830680000|2022-04-13 06:18:00|4508.5|4488.5|4508.5|4488.5|4508.5|4488.5|4508.5|4488.5|1
1649830700000|2022-04-13 06:18:20|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1649830750000|2022-04-13 06:19:10|4506.6|4486.6|4507.4|4487.4|4507.4|4487.4|4506.6|4486.6|2
1649830780000|2022-04-13 06:19:40|4505.5|4485.5|4503.6|4483.6|4505.5|4485.5|4503.6|4483.6|2
1649830800000|2022-04-13 06:20:00|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|1
1649830840000|2022-04-13 06:20:40|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|1
1649830850000|2022-04-13 06:20:50|4503.3|4483.3|4503.3|4483.3|4503.3|4483.3|4503.3|4483.3|1
1649830860000|2022-04-13 06:21:00|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|1
1649830870000|2022-04-13 06:21:10|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1649830880000|2022-04-13 06:21:20|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1649830900000|2022-04-13 06:21:40|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|1
1649830910000|2022-04-13 06:21:50|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|1
1649830920000|2022-04-13 06:22:00|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1649830940000|2022-04-13 06:22:20|4502.9|4482.9|4501.5|4481.5|4502.9|4482.9|4500.9|4480.9|7
1649830950000|2022-04-13 06:22:30|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|1
1649830960000|2022-04-13 06:22:40|4501.4|4481.4|4502.6|4482.6|4502.6|4482.6|4501.4|4481.4|2
1649830970000|2022-04-13 06:22:50|4501.6|4481.6|4502.9|4482.9|4502.9|4482.9|4501.6|4481.6|2
1649831000000|2022-04-13 06:23:20|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1649831010000|2022-04-13 06:23:30|4502.9|4482.9|4502.1|4482.1|4502.9|4482.9|4502.1|4482.1|2
1649831050000|2022-04-13 06:24:10|4501.1|4481.1|4500.1|4480.1|4501.1|4481.1|4500.1|4480.1|2
1649831070000|2022-04-13 06:24:30|4500.9|4480.9|4502.1|4482.1|4502.1|4482.1|4500.9|4480.9|2
1649831080000|2022-04-13 06:24:40|4503|4483|4503.3|4483.3|4503.9|4483.9|4503|4483|3
1649831100000|2022-04-13 06:25:00|4504.1|4484.1|4505.1|4485.1|4505.1|4485.1|4504.1|4484.1|2
1649831110000|2022-04-13 06:25:10|4504.9|4484.9|4504.9|4484.9|4504.9|4484.9|4504.9|4484.9|1
1649831120000|2022-04-13 06:25:20|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|1
1649831130000|2022-04-13 06:25:30|4502.4|4482.4|4503.6|4483.6|4503.6|4483.6|4502.4|4482.4|2
1649831150000|2022-04-13 06:25:50|4502.4|4482.4|4502.4|4482.4|4503.6|4483.6|4502.4|4482.4|3
1649831160000|2022-04-13 06:26:00|4503.6|4483.6|4504|4484|4504|4484|4502.1|4482.1|3
1649831180000|2022-04-13 06:26:20|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|1
1649831190000|2022-04-13 06:26:30|4503.6|4483.6|4502.4|4482.4|4503.6|4483.6|4502.4|4482.4|2
1649831230000|2022-04-13 06:27:10|4502.9|4482.9|4505.6|4485.6|4505.6|4485.6|4502.9|4482.9|3
1649831240000|2022-04-13 06:27:20|4504.6|4484.6|4504.4|4484.4|4505.4|4485.4|4503.1|4483.1|5
1649831250000|2022-04-13 06:27:30|4505.4|4485.4|4505.4|4485.4|4505.4|4485.4|4504.1|4484.1|7
1649831260000|2022-04-13 06:27:40|4503.6|4483.6|4505.4|4485.4|4505.4|4485.4|4503.1|4483.1|7
1649831270000|2022-04-13 06:27:50|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1649831280000|2022-04-13 06:28:00|4502.6|4482.6|4502.4|4482.4|4503.4|4483.4|4501.6|4481.6|4
1649831310000|2022-04-13 06:28:30|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1649831360000|2022-04-13 06:29:20|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1649831510000|2022-04-13 06:31:50|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|1
1649831520000|2022-04-13 06:32:00|4503.4|4483.4|4501.9|4481.9|4503.4|4483.4|4501.4|4481.4|11
1649831530000|2022-04-13 06:32:10|4500.9|4480.9|4499.9|4479.9|4500.9|4480.9|4499.9|4479.9|2
1649831540000|2022-04-13 06:32:20|4500.9|4480.9|4500.9|4480.9|4500.9|4480.9|4500.9|4480.9|1
1649831550000|2022-04-13 06:32:30|4501.6|4481.6|4501.6|4481.6|4501.6|4481.6|4501.6|4481.6|1
1649831560000|2022-04-13 06:32:40|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|1
1649831580000|2022-04-13 06:33:00|4501.6|4481.6|4501.6|4481.6|4501.6|4481.6|4501.6|4481.6|1
1649831590000|2022-04-13 06:33:10|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|1
1649831600000|2022-04-13 06:33:20|4501.4|4481.4|4500.6|4480.6|4502.4|4482.4|4500.6|4480.6|6
1649831620000|2022-04-13 06:33:40|4499.9|4479.9|4501.1|4481.1|4501.1|4481.1|4498.4|4478.4|6
1649831630000|2022-04-13 06:33:50|4500.1|4480.1|4498.6|4478.6|4501.4|4481.4|4498.4|4478.4|16
1649831640000|2022-04-13 06:34:00|4500.9|4480.9|4499.8|4479.8|4501.6|4481.6|4498.1|4478.1|19
1649831660000|2022-04-13 06:34:20|4498.9|4478.9|4502.5|4482.5|4502.5|4482.5|4498.9|4478.9|3
1649831670000|2022-04-13 06:34:30|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1649831690000|2022-04-13 06:34:50|4501.9|4481.9|4502.9|4482.9|4502.9|4482.9|4501.9|4481.9|3
1649831790000|2022-04-13 06:36:30|4501.6|4481.6|4501.4|4481.4|4502.5|4482.5|4501.4|4481.4|5
1649831800000|2022-04-13 06:36:40|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|1
1649831820000|2022-04-13 06:37:00|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|1
1649831870000|2022-04-13 06:37:50|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|1
1649831880000|2022-04-13 06:38:00|4500.6|4480.6|4500.6|4480.6|4500.6|4480.6|4500.6|4480.6|1
1649831930000|2022-04-13 06:38:50|4499.4|4479.4|4498.4|4478.4|4499.4|4479.4|4498.4|4478.4|4
1649831940000|2022-04-13 06:39:00|4499.1|4479.1|4498.1|4478.1|4499.1|4479.1|4498.1|4478.1|8
1649831950000|2022-04-13 06:39:10|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|1
1649831960000|2022-04-13 06:39:20|4497.6|4477.6|4497.6|4477.6|4497.6|4477.6|4497.6|4477.6|1
1649832000000|2022-04-13 06:40:00|4499.6|4479.6|4499.4|4479.4|4499.6|4479.6|4499|4479|3
1649832020000|2022-04-13 06:40:20|4500.1|4480.1|4500.1|4480.1|4500.1|4480.1|4500.1|4480.1|1
1649832040000|2022-04-13 06:40:40|4499.1|4479.1|4499.1|4479.1|4499.9|4479.9|4499.1|4479.1|3
1649832060000|2022-04-13 06:41:00|4498.1|4478.1|4498.1|4478.1|4498.1|4478.1|4498.1|4478.1|1
1649832070000|2022-04-13 06:41:10|4499.1|4479.1|4498.1|4478.1|4499.1|4479.1|4498.1|4478.1|6
1649832080000|2022-04-13 06:41:20|4498.9|4478.9|4498.1|4478.1|4499.1|4479.1|4497.9|4477.9|13
1649832130000|2022-04-13 06:42:10|4499.3|4479.3|4499.3|4479.3|4499.3|4479.3|4499.3|4479.3|1
1649832140000|2022-04-13 06:42:20|4500.6|4480.6|4499.9|4479.9|4500.6|4480.6|4499.9|4479.9|2
1649832160000|2022-04-13 06:42:40|4499.1|4479.1|4499.1|4479.1|4499.1|4479.1|4499.1|4479.1|1
1649832210000|2022-04-13 06:43:30|4498.1|4478.1|4498.1|4478.1|4498.1|4478.1|4498.1|4478.1|1
1649832230000|2022-04-13 06:43:50|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|1
1649832260000|2022-04-13 06:44:20|4496.4|4476.4|4497.4|4477.4|4497.4|4477.4|4496.4|4476.4|2
1649832280000|2022-04-13 06:44:40|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|1
1649832290000|2022-04-13 06:44:50|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|1
1649832300000|2022-04-13 06:45:00|4493.9|4473.9|4493.9|4473.9|4493.9|4473.9|4493.9|4473.9|1
1649832320000|2022-04-13 06:45:20|4495.5|4475.5|4495.3|4475.3|4495.5|4475.5|4495.3|4475.3|2
1649832340000|2022-04-13 06:45:40|4495.9|4475.9|4495.9|4475.9|4495.9|4475.9|4495.9|4475.9|1
1649832350000|2022-04-13 06:45:50|4497.4|4477.4|4497.4|4477.4|4497.4|4477.4|4497.4|4477.4|1
1649832400000|2022-04-13 06:46:40|4497.6|4477.6|4495|4475|4497.6|4477.6|4494.8|4474.8|5
1649832420000|2022-04-13 06:47:00|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|1
1649832430000|2022-04-13 06:47:10|4494.9|4474.9|4494.9|4474.9|4494.9|4474.9|4494.9|4474.9|1
1649832450000|2022-04-13 06:47:30|4493.4|4473.4|4493.4|4473.4|4493.4|4473.4|4493.4|4473.4|1
1649832460000|2022-04-13 06:47:40|4494.8|4474.8|4494.8|4474.8|4494.8|4474.8|4494.8|4474.8|1
1649832470000|2022-04-13 06:47:50|4495|4475|4495.6|4475.6|4495.6|4475.6|4495|4475|2
1649832550000|2022-04-13 06:49:10|4494.9|4474.9|4494.9|4474.9|4494.9|4474.9|4494.9|4474.9|1
1649832560000|2022-04-13 06:49:20|4494.4|4474.4|4494.4|4474.4|4494.4|4474.4|4494.4|4474.4|1
1649832570000|2022-04-13 06:49:30|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|1
1649832590000|2022-04-13 06:49:50|4496.1|4476.1|4496.1|4476.1|4496.1|4476.1|4496.1|4476.1|1
1649832640000|2022-04-13 06:50:40|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|1
1649832660000|2022-04-13 06:51:00|4495.9|4475.9|4497.1|4477.1|4497.1|4477.1|4495.9|4475.9|2
1649832670000|2022-04-13 06:51:10|4495.9|4475.9|4496.3|4476.3|4496.3|4476.3|4495.9|4475.9|2
1649832680000|2022-04-13 06:51:20|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|1
1649832740000|2022-04-13 06:52:20|4496.6|4476.6|4496.6|4476.6|4496.6|4476.6|4496.6|4476.6|1
1649832790000|2022-04-13 06:53:10|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|1
1649832800000|2022-04-13 06:53:20|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|1
1649832810000|2022-04-13 06:53:30|4497.6|4477.6|4497.8|4477.8|4497.8|4477.8|4497.6|4477.6|2
1649832820000|2022-04-13 06:53:40|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|1
1649832840000|2022-04-13 06:54:00|4498.4|4478.4|4497.4|4477.4|4498.4|4478.4|4497.4|4477.4|2
1649832860000|2022-04-13 06:54:20|4498.4|4478.4|4496.1|4476.1|4498.4|4478.4|4496.1|4476.1|3
1649832910000|2022-04-13 06:55:10|4494.6|4474.6|4488.8|4480|4494.6|4480|4488.8|4474.6|5
1649832940000|2022-04-13 06:55:40|4489|4480.3|4489|4480.3|4489|4480.3|4488.8|4480|3
1649832950000|2022-04-13 06:55:50|4488.8|4480|4489|4480.3|4489|4480.3|4488.8|4480|2
1649832960000|2022-04-13 06:56:00|4489.8|4481|4489.8|4481|4489.8|4481|4489.8|4481|1
1649832970000|2022-04-13 06:56:10|4489.5|4480.8|4489.3|4480.5|4489.5|4480.8|4489.3|4480.5|2
1649832990000|2022-04-13 06:56:30|4488.8|4480|4489.5|4480.8|4489.5|4480.8|4488.5|4479.8|6
1649833020000|2022-04-13 06:57:00|4488.8|4480|4488.3|4478|4488.8|4480|4488.3|4478|2
1649833030000|2022-04-13 06:57:10|4487.3|4477|4487.3|4477.8|4487.3|4477.8|4487.3|4477|2
1649833040000|2022-04-13 06:57:20|4486.8|4478|4486.8|4478|4486.8|4478|4486.8|4478|1
1649833050000|2022-04-13 06:57:30|4486|4477.3|4486|4477.3|4486|4477.3|4486|4477.3|1
1649833060000|2022-04-13 06:57:40|4485.3|4476.5|4485|4476.3|4485.3|4476.5|4485|4476.3|2
1649833070000|2022-04-13 06:57:50|4484.5|4475.8|4482.3|4473.5|4484.5|4475.8|4482.3|4473.5|3
1649833080000|2022-04-13 06:58:00|4481.8|4473|4482.3|4473.5|4482.3|4473.5|4481.8|4473|2
1649833090000|2022-04-13 06:58:10|4481.5|4472.8|4473.8|4465|4481.5|4472.8|4472.8|4463|21
1649833100000|2022-04-13 06:58:20|4472.8|4464|4471.3|4462.5|4473|4464.3|4470|4461.3|13
1649833110000|2022-04-13 06:58:30|4471.5|4462.8|4470|4460|4474.3|4463|4470|4460|4
1649833120000|2022-04-13 06:58:40|4469.5|4459.5|4468.3|4459.5|4469.5|4459.5|4468.3|4459.5|3
1649833140000|2022-04-13 06:59:00|4468|4459.3|4465.5|4456.8|4468|4459.3|4465.5|4456.8|5
1649833150000|2022-04-13 06:59:10|4464.5|4455.8|4461.8|4452|4464.5|4455.8|4461.8|4452|8
1649833160000|2022-04-13 06:59:20|4461.3|4451.8|4469|4456.5|4469|4456.5|4460.5|4448.8|7
1649833170000|2022-04-13 06:59:30|4468.8|4456.8|4468|4458|4468.8|4458|4468|4456.8|5
1649833180000|2022-04-13 06:59:40|4468.3|4458.3|4471|4459.5|4471|4459.5|4468|4458.3|4
1649833190000|2022-04-13 06:59:50|4471.3|4460|4471.8|4461.3|4471.8|4461.3|4471.3|4460|3
1649833200000|2022-04-13 07:00:00|4472.5|4462|4474.8|4466|4474.8|4466|4472.3|4462|7
1649833210000|2022-04-13 07:00:10|4475.3|4466.5|4477.8|4469|4478.5|4469.8|4475.3|4466.5|7
1649833220000|2022-04-13 07:00:20|4478.3|4469.5|4488.3|4479|4488.3|4479|4478.3|4469.5|12
1649833230000|2022-04-13 07:00:30|4489.8|4481|4481|4472.3|4490.5|4481.8|4481|4472.3|10
1649833260000|2022-04-13 07:01:00|4482.3|4473.5|4474|4465.3|4482.5|4473.8|4474|4465.3|11
1649833280000|2022-04-13 07:01:20|4475|4466.3|4476.8|4468|4477|4468.3|4475|4466.3|7
1649833290000|2022-04-13 07:01:30|4477.3|4468.5|4477|4468.3|4477.8|4469|4477|4468.3|3
1649833320000|2022-04-13 07:02:00|4476.8|4468|4477.5|4468.8|4478|4469.3|4476.5|4467.8|5
1649833330000|2022-04-13 07:02:10|4477.8|4469|4479.8|4471|4479.8|4471|4477.8|4469|2
1649833350000|2022-04-13 07:02:30|4480|4471.3|4480.3|4471.5|4480.5|4471.8|4480|4471.3|3
1649833370000|2022-04-13 07:02:50|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1649833380000|2022-04-13 07:03:00|4479.5|4470.8|4480.3|4471.5|4480.3|4471.5|4479.5|4470.8|3
1649833400000|2022-04-13 07:03:20|4481.3|4472.5|4482.3|4473.5|4482.3|4473.5|4481.3|4472.5|3
1649833430000|2022-04-13 07:03:50|4482|4473.3|4479.3|4470.5|4482|4473.3|4479.3|4470.5|2
1649833440000|2022-04-13 07:04:00|4479|4470.3|4477.8|4469|4479|4470.3|4477.8|4469|2
1649833450000|2022-04-13 07:04:10|4476.5|4467.8|4474|4465.3|4476.5|4467.8|4472.3|4463.5|6
1649833480000|2022-04-13 07:04:40|4473.8|4465|4473|4464.3|4473.8|4465|4473|4464.3|3
1649833490000|2022-04-13 07:04:50|4472.5|4463.8|4470.5|4461.8|4472.5|4463.8|4470.5|4461.8|5
1649833510000|2022-04-13 07:05:10|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649833530000|2022-04-13 07:05:30|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649833540000|2022-04-13 07:05:40|4471.5|4462.8|4472.8|4464|4472.8|4464|4471.5|4462.8|3
1649833550000|2022-04-13 07:05:50|4473|4464.3|4473|4464.3|4473|4464.3|4473|4464.3|1
1649833560000|2022-04-13 07:06:00|4468.8|4459.8|4465.5|4456.5|4468.8|4459.8|4465.5|4456.3|6
1649833590000|2022-04-13 07:06:30|4466|4456.8|4468|4459.3|4468|4459.3|4466|4456.8|6
1649833600000|2022-04-13 07:06:40|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|1
1649833610000|2022-04-13 07:06:50|4468.8|4460|4468.8|4460|4468.8|4460|4468.8|4460|1
1649833620000|2022-04-13 07:07:00|4472.5|4463|4475|4464.3|4475|4464.3|4472.5|4463|4
1649833630000|2022-04-13 07:07:10|4475.5|4464.8|4479.5|4469.5|4480|4470|4475.5|4464.8|8
1649833640000|2022-04-13 07:07:20|4478.8|4468.8|4478.8|4468.8|4478.8|4468.8|4478.8|4468.8|1
1649833650000|2022-04-13 07:07:30|4477.5||4477.5||4477.5||4477.5||1
1649833660000|2022-04-13 07:07:40|4477.8|4469|4477.8|4469|4477.8|4469|4477.8|4469|1
1649833670000|2022-04-13 07:07:50|4478.3|4469.5|4476.5|4467.8|4478.3|4469.5|4476.5|4467.8|4
1649833680000|2022-04-13 07:08:00|4476.3|4467.5|4476|4467.3|4476.3|4467.5|4476|4467.3|2
1649833690000|2022-04-13 07:08:10|4475|4466.3|4475|4466.3|4475|4466.3|4475|4466.3|1
1649833710000|2022-04-13 07:08:30|4475.5|4466.8|4473.8|4465|4475.5|4466.8|4473.3|4464.5|6
1649833720000|2022-04-13 07:08:40|4473.3|4464.5|4473.8|4465|4473.8|4465|4473.3|4464.5|2
1649833730000|2022-04-13 07:08:50|4474|4465.3|4478.5|4469.8|4478.5|4469.8|4474|4465.3|6
1649833740000|2022-04-13 07:09:00|4478.3|4469.5|4479.5|4470.8|4479.5|4470.8|4478.3|4469.5|3
1649833750000|2022-04-13 07:09:10|4478.8|4470|4476.8|4468|4480.3|4471.5|4476.5|4467.8|4
1649833760000|2022-04-13 07:09:20|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|1
1649833770000|2022-04-13 07:09:30|4477|4468.3|4477.3|4468.5|4477.3|4468.5|4477|4468.3|2
1649833790000|2022-04-13 07:09:50|4476.8|4468|4476.5|4467.8|4476.8|4468|4476.5|4467.8|2
1649833800000|2022-04-13 07:10:00|4476.3|4467.5|4476.8|4468|4476.8|4468|4476.3|4467.5|2
1649833810000|2022-04-13 07:10:10|4477|4468.3|4477|4468.3|4477|4468.3|4477|4468.3|1
1649833830000|2022-04-13 07:10:30|4477.3|4468.5|4477.3|4468.5|4477.3|4468.5|4477.3|4468.5|1
1649833850000|2022-04-13 07:10:50|4477.8|4469|4477.8|4469|4477.8|4469|4477.8|4469|1
1649833860000|2022-04-13 07:11:00|4478|4469.3|4482|4473.3|4482.3|4473.5|4478|4469.3|7
1649833870000|2022-04-13 07:11:10|4482.8|4474|4482|4473.3|4482.8|4474|4482|4473.3|2
1649833880000|2022-04-13 07:11:20|4485|4475.5|4484.5|4475.8|4485|4476|4484.5|4475.5|3
1649833890000|2022-04-13 07:11:30|4484|4475.3|4484.3|4475.5|4484.3|4475.5|4484|4475.3|2
1649833900000|2022-04-13 07:11:40|4483.8|4475|4484.3|4475.5|4484.3|4475.5|4483.8|4475|2
1649833910000|2022-04-13 07:11:50|4483.8|4475|4482.5|4473.8|4483.8|4475|4482.5|4473.8|5
1649833940000|2022-04-13 07:12:20|4482.8|4474|4483|4474.3|4483|4474.3|4482.8|4474|2
1649833950000|2022-04-13 07:12:30|4482.8|4474|4483.3|4474.5|4483.3|4474.5|4482.8|4474|2
1649833960000|2022-04-13 07:12:40|4483|4474.3|4483.8|4475|4483.8|4475|4483|4474.3|3
1649833970000|2022-04-13 07:12:50|4484.3|4475.5|4484|4475.3|4484.5|4475.8|4484|4475.3|4
1649833990000|2022-04-13 07:13:10|4484.3|4475.5|4485.3|4476.5|4485.3|4476.5|4484.3|4475.5|3
1649834000000|2022-04-13 07:13:20|4485.5|4476.8|4485.5|4476.8|4485.5|4476.8|4485.5|4476.8|1
1649834010000|2022-04-13 07:13:30|4485.8|4477|4487.8|4479|4487.8|4479|4485.8|4477|2
1649834040000|2022-04-13 07:14:00|4488.3|4479.5|4491.8|4483|4492|4483.3|4488.3|4479.5|5
1649834070000|2022-04-13 07:14:30|4491.5|4482.8|4491.5|4482.8|4491.5|4482.8|4491.5|4482.8|1
1649834090000|2022-04-13 07:14:50|4491.3|4482.5|4488.8|4480|4491.3|4482.5|4488.8|4480|2
1649834100000|2022-04-13 07:15:00|4487.5|4478.8|4484|4475.3|4487.5|4478.8|4483.8|4475|5
1649834110000|2022-04-13 07:15:10|4483.8|4475|4483.5|4474.8|4483.8|4475|4483.5|4474.8|2
1649834130000|2022-04-13 07:15:30|4484.5|4475.8|4485|4476.3|4485|4476.3|4484.5|4475.8|2
1649834140000|2022-04-13 07:15:40|4484.5|4475.8|4484|4475.3|4484.5|4475.8|4484|4475.3|3
1649834150000|2022-04-13 07:15:50|4483.5|4474.8|4483.3|4474.5|4483.5|4474.8|4483|4474.3|4
1649834170000|2022-04-13 07:16:10|4483.8|4475|4483.8|4475|4483.8|4475|4483.8|4475|1
1649834200000|2022-04-13 07:16:40|4484.3|4475.5|4484.3|4475.5|4484.3|4475.5|4484.3|4475.5|1
1649834220000|2022-04-13 07:17:00|4484.8|4476|4484.8|4476|4484.8|4476|4484.8|4476|1
1649834260000|2022-04-13 07:17:40|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|1
1649834270000|2022-04-13 07:17:50|4485.8|4477|4488.5|4479.8|4488.5|4479.8|4485.8|4477|6
1649834280000|2022-04-13 07:18:00|4488.8|4480|4488.8|4480|4488.8|4480|4488.8|4480|1
1649834290000|2022-04-13 07:18:10|4489|4480.3|4489|4480.3|4489|4480.3|4489|4480.3|1
1649834340000|2022-04-13 07:19:00|4487.5|4478.8|4486|4477.3|4487.5|4478.8|4486|4477.3|2
1649834350000|2022-04-13 07:19:10|4486.5|4477.8|4486.5|4477.8|4486.5|4477.8|4486|4477.3|3
1649834400000|2022-04-13 07:20:00|4486.8|4478|4487.5|4478.8|4487.5|4478.8|4486.8|4478|2
1649834420000|2022-04-13 07:20:20|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|1
1649834500000|2022-04-13 07:21:40|4487.5|4478.8|4489|4480.3|4489|4480.3|4487.5|4478.8|2
1649834510000|2022-04-13 07:21:50|4489.3|4480.5|4489.3|4480.5|4489.3|4480.5|4489.3|4480.5|1
1649834520000|2022-04-13 07:22:00|4488.5|4479.8|4487.3|4478.5|4488.5|4479.8|4487.3|4478.5|2
1649834530000|2022-04-13 07:22:10|4487.5|4478.8|4488.3|4479.5|4488.3|4479.5|4487.5|4478.8|2
1649834560000|2022-04-13 07:22:40|4488|4479.3|4487.3|4478.5|4488|4479.3|4487.3|4478.5|2
1649834570000|2022-04-13 07:22:50|4487.5|4478.8|4488|4479.3|4489.3|4479.3|4487.5|4478.8|3
1649834590000|2022-04-13 07:23:10|4488.5|4479.8|4489.5|4480.8|4489.5|4480.8|4488.5|4479.8|2
1649834600000|2022-04-13 07:23:20|4490|4481.3|4490|4481.3|4490|4481.3|4490|4481.3|1
1649834610000|2022-04-13 07:23:30|4490.3|4481.5|4490.3|4481.5|4490.3|4481.5|4490.3|4481.5|1
1649834690000|2022-04-13 07:24:50|4490.5|4481.8|4493|4484.3|4493|4484.3|4490.5|4481.8|5
1649834700000|2022-04-13 07:25:00|4493.5|4484.8|4495.8|4487|4496|4487.3|4493.5|4484.8|3
1649834730000|2022-04-13 07:25:30|4496|4487.3|4495.3|4486.5|4498|4488|4493.8|4484.5|6
1649834750000|2022-04-13 07:25:50|4495.8|4487|4495.3|4486.3|4495.8|4487|4495.3|4486.3|2
1649834760000|2022-04-13 07:26:00|4493.3|4484.5|4487|4477.5|4494.5|4485.8|4487|4477.5|13
1649834770000|2022-04-13 07:26:10||4478.3||4478.3||4478.3||4478.3|1
1649834780000|2022-04-13 07:26:20|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|1
1649834800000|2022-04-13 07:26:40|4486.8|4478|4486.8|4478|4486.8|4478|4486.8|4478|1
1649834810000|2022-04-13 07:26:50|4487|4478.3|4485.3|4473.8|4487.5|4478.8|4485.3|4473.8|3
1649834820000|2022-04-13 07:27:00||4474.3||4474.3||4474.3||4474.3|1
1649834830000|2022-04-13 07:27:10|4482.8|4474|4482.8|4474|4482.8|4474|4482.8|4474|1
1649834840000|2022-04-13 07:27:20|4482.3|4473.5|4480.3|4470|4482.3|4473.5|4478|4467.5|7
1649834850000|2022-04-13 07:27:30|4479.8|4470.5|4480.8|4471.3|4480.8|4471.3|4479.8|4470.5|3
1649834860000|2022-04-13 07:27:40||4472||4472||4472||4472|1
1649834870000|2022-04-13 07:27:50|4480.5|4471.8|4477|4468.3|4480.5|4471.8|4477|4468.3|2
1649834890000|2022-04-13 07:28:10|4477.3|4468.5|4477.8|4469|4477.8|4469|4477.3|4468.5|2
1649834900000|2022-04-13 07:28:20|4477.3|4468.5|4479.3|4470.5|4479.3|4470.5|4477.3|4468.5|4
1649834930000|2022-04-13 07:28:50|4479.5|4470.8|4479.8|4471|4479.8|4471|4479.5|4470.8|2
1649834940000|2022-04-13 07:29:00|4479|4470.3|4479|4470.3|4479|4470.3|4479|4470.3|1
1649834980000|2022-04-13 07:29:40|4478.5|4469.8|4478|4469.3|4478.5|4469.8|4478|4469.3|2
1649834990000|2022-04-13 07:29:50|4477.5|4468.8|4476.8|4468|4477.5|4468.8|4476.3|4467.5|4
1649835000000|2022-04-13 07:30:00|4477.3|4468.5|4473.5|4464.8|4477.3|4468.5|4473.5|4464.8|7
1649835020000|2022-04-13 07:30:20|4474|4465.3|4474.3|4465.5|4474.3|4465.5|4474|4465.3|2
1649835050000|2022-04-13 07:30:50|4474.8|4466|4476.8|4468|4478.3|4468.5|4474.8|4466|6
1649835060000|2022-04-13 07:31:00|4477|4468.3|4477|4468.3|4477.8|4469|4476.5|4467.8|5
1649835080000|2022-04-13 07:31:20|4476.8|4468|4476.8|4468|4476.8|4468|4476.8|4468|1
1649835150000|2022-04-13 07:32:30|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|1
1649835200000|2022-04-13 07:33:20|4476.8|4468|4476.5|4467.8|4476.8|4468|4476.5|4467.8|4
1649835230000|2022-04-13 07:33:50|4476.8|4468|4477|4468.3|4477|4468.3|4476.5|4467.8|6
1649835250000|2022-04-13 07:34:10|4476.8|4468|4476.5|4467.8|4476.8|4468|4476.3|4467.5|3
1649835280000|2022-04-13 07:34:40|4477|4468.3|4477|4468.3|4477|4468.3|4477|4468.3|1
1649835360000|2022-04-13 07:36:00|4476.3|4467.5|4476|4467.3|4476.3|4467.5|4476|4467.3|2
1649835400000|2022-04-13 07:36:40|4475.8|4467|4475.5|4466.8|4475.8|4467|4475.5|4466.8|2
1649835410000|2022-04-13 07:36:50|4475.3|4466.5|4471.3|4462.5|4475.3|4466.5|4471|4462.3|6
1649835420000|2022-04-13 07:37:00|4471|4462.3|4472.3|4463.5|4472.3|4463.5|4470.8|4462|5
1649835430000|2022-04-13 07:37:10|4472.5|4463.8|4473|4464.3|4473|4464.3|4472.5|4463.8|2
1649835450000|2022-04-13 07:37:30|4472.8|4464|4471.3|4462.5|4472.8|4464|4471.3|4462.5|4
1649835460000|2022-04-13 07:37:40|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1649835470000|2022-04-13 07:37:50|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649835480000|2022-04-13 07:38:00|4471.5|4462.8|4472.3|4463.5|4472.3|4463.5|4471|4462.3|5
1649835490000|2022-04-13 07:38:10|4472|4463.3|4472|4463.3|4472|4463.3|4472|4463.3|1
1649835540000|2022-04-13 07:39:00|4471.5|4462.8|4470|4461.3|4471.5|4462.8|4470|4461.3|7
1649835550000|2022-04-13 07:39:10|4469|4460.3|4468.8|4460|4469|4460.3|4468.8|4460|2
1649835570000|2022-04-13 07:39:30|4468.3|4459.5|4468.5|4459.8|4468.5|4459.8|4468.3|4459.5|2
1649835580000|2022-04-13 07:39:40|4468|4459.3|4472.5|4461.8|4472.5|4461.8|4468|4459.3|3
1649835590000|2022-04-13 07:39:50|4472|4462|4471.8|4463|4472|4463|4471.8|4462|3
1649835600000|2022-04-13 07:40:00|4471|4462.3|4470.3|4461.5|4472.5|4463.8|4470.3|4461.5|6
1649835610000|2022-04-13 07:40:10|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1649835620000|2022-04-13 07:40:20|4471.8|4463|4471.8|4463|4472.5|4463.8|4471.8|4463|5
1649835660000|2022-04-13 07:41:00|4472|4463.3|4472|4463.3|4472|4463.3|4472|4463.3|1
1649835680000|2022-04-13 07:41:20|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649835710000|2022-04-13 07:41:50|4472|4463.3|4468.8|4460|4472|4463.3|4467.3|4458.5|7
1649835720000|2022-04-13 07:42:00|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|1
1649835760000|2022-04-13 07:42:40|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|1
1649835770000|2022-04-13 07:42:50|4468.8|4460|4468.8|4460|4468.8|4460|4468.8|4460|1
1649835810000|2022-04-13 07:43:30|4468.3|4459.5|4467.8|4459|4468.3|4459.5|4467.8|4459|2
1649835840000|2022-04-13 07:44:00|4468.3|4459.5|4469.3|4460.5|4472.3|4463.5|4468.3|4459.5|5
1649835890000|2022-04-13 07:44:50|4469.5|4460.8|4470|4461.3|4470.5|4461.8|4469.5|4460.8|3
1649835900000|2022-04-13 07:45:00|4470.5|4461.8|4471.3|4462.5|4472.3|4463.5|4470.5|4461.8|6
1649835910000|2022-04-13 07:45:10|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1649835920000|2022-04-13 07:45:20|4471.3|4462.5|4471|4462.3|4471.3|4462.5|4471|4462.3|2
1649836030000|2022-04-13 07:47:10|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649836070000|2022-04-13 07:47:50|4471.8|4463|4472|4463.3|4472|4463.3|4471.8|4463|2
1649836090000|2022-04-13 07:48:10|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|1
1649836110000|2022-04-13 07:48:30|4473.8|4465|4476.5|4467.8|4476.5|4467.8|4473.8|4465|2
1649836120000|2022-04-13 07:48:40|4476.8|4468|4476.8|4468|4476.8|4468|4476.8|4468|1
1649836140000|2022-04-13 07:49:00|4477.3|4468.5|4477.8|4469|4477.8|4469|4477.3|4468.5|3
1649836150000|2022-04-13 07:49:10|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|1
1649836160000|2022-04-13 07:49:20|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|1
1649836170000|2022-04-13 07:49:30|4478.8|4470|4478.5|4469.8|4478.8|4470|4478.5|4469.8|2
1649836210000|2022-04-13 07:50:10|4479|4470.3|4479|4470.3|4479|4470.3|4479|4470.3|1
1649836280000|2022-04-13 07:51:20|4480|4471.3|4481.5|4472.8|4481.8|4473|4480|4471.3|7
1649836300000|2022-04-13 07:51:40|4481.8|4473|4482.3|4473.5|4482.3|4473.5|4481.8|4473|2
1649836360000|2022-04-13 07:52:40|4482|4473.3|4482|4473.3|4482|4473.3|4482|4473.3|1
1649836400000|2022-04-13 07:53:20|4480.8|4472|4480.8|4472|4480.8|4472|4480.8|4472|1
1649836410000|2022-04-13 07:53:30|4480.5|4471.8|4478.5|4469.8|4480.5|4471.8|4477.5|4468.8|7
1649836440000|2022-04-13 07:54:00|4479|4470.3|4478.8|4470|4479|4470.3|4478.8|4470|2
1649836450000|2022-04-13 07:54:10|4479|4470.3|4478.5|4469.8|4479|4470.3|4478.3|4469.5|6
1649836460000|2022-04-13 07:54:20|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1649836480000|2022-04-13 07:54:40|4480|4471.3|4480|4471.3|4480|4471.3|4480|4471.3|1
1649836490000|2022-04-13 07:54:50|4480.3|4471.5|4480.5|4471.8|4480.5|4471.8|4480.3|4471.5|2
1649836500000|2022-04-13 07:55:00|4481|4472.3|4482|4473.3|4482|4473.3|4481|4472.3|3
1649836510000|2022-04-13 07:55:10|4482.5|4473.8|4483|4474.3|4483|4474.3|4482.5|4473.8|2
1649836580000|2022-04-13 07:56:20|4483.5|4474.8|4483.5|4474.8|4483.5|4474.8|4483.5|4474.8|1
1649836620000|2022-04-13 07:57:00|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|1
1649836630000|2022-04-13 07:57:10|4482.8|4474|4481.5|4472.8|4482.8|4474|4481.3|4472.5|3
1649836660000|2022-04-13 07:57:40|4482.3|4473.5|4481.8|4473|4482.3|4473.5|4481.8|4473|2
1649836670000|2022-04-13 07:57:50|4482|4473.3|4482.5|4473.8|4482.5|4473.8|4482|4473.3|2
1649836680000|2022-04-13 07:58:00|4482|4473.3|4481.8|4473|4482|4473.3|4481.8|4473|2
1649836690000|2022-04-13 07:58:10|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1649836720000|2022-04-13 07:58:40|4480.8|4472|4481.3|4472.5|4481.3|4472.5|4479.3|4470.5|5
1649836760000|2022-04-13 07:59:20|4481.8|4473|4482|4473.3|4482.5|4473.8|4481.8|4473|4
1649836770000|2022-04-13 07:59:30|4481.8|4473|4481.5|4472.8|4481.8|4473|4481.5|4472.8|2
1649836820000|2022-04-13 08:00:20|4481|4472.3|4478.5|4469.8|4481|4472.3|4478.5|4469.8|4
1649836830000|2022-04-13 08:00:30|4478.3|4469.5|4478|4469.3|4478.3|4469.5|4477.8|4469|4
1649836850000|2022-04-13 08:00:50|4478.5|4469.8|4479.3|4470.5|4479.3|4470.5|4478.5|4469.8|3
1649836860000|2022-04-13 08:01:00|4479.5|4470.8|4479.3|4470.5|4479.5|4470.8|4478.8|4470|3
1649836870000|2022-04-13 08:01:10|4478.8|4470|4478.8|4470|4478.8|4470|4478.8|4470|1
1649836900000|2022-04-13 08:01:40|4478|4469.3|4478.8|4470|4478.8|4470|4478|4469.3|3
1649836910000|2022-04-13 08:01:50|4478|4469.3|4477.3|4468.5|4478|4469.3|4477.3|4468.5|2
1649836930000|2022-04-13 08:02:10|4476.8|4468|4477.3|4468.5|4477.3|4468.5|4476.8|4468|2
1649836950000|2022-04-13 08:02:30|4478.3|4469.5|4479.3|4470.5|4479.3|4470.5|4478.3|4469.5|3
1649836960000|2022-04-13 08:02:40|4479.8|4471|4478|4469.3|4480|4471.3|4478|4469.3|6
1649836970000|2022-04-13 08:02:50|4478.5|4469.8|4479.5|4470.8|4480|4471.3|4478.5|4469.8|4
1649836980000|2022-04-13 08:03:00|4480|4471.3|4487|4476.8|4487|4476.8|4480|4471.3|6
1649836990000|2022-04-13 08:03:10|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|1
1649837010000|2022-04-13 08:03:30|4488.8|4480|4487.3|4478.5|4488.8|4480|4487.3|4478.5|2
1649837030000|2022-04-13 08:03:50|4487|4478.3|4486.5|4477.8|4487|4478.3|4486.5|4477.8|2
1649837060000|2022-04-13 08:04:20|4487|4478.3|4487|4478.3|4487|4478.3|4487|4478.3|1
1649837080000|2022-04-13 08:04:40|4487.5|4478.8|4487.5|4478.8|4487.5|4478.8|4487.5|4478.8|1
1649837140000|2022-04-13 08:05:40|4488|4479.3|4488|4479.3|4488|4479.3|4487.5|4478.8|3
1649837150000|2022-04-13 08:05:50|4487|4478.3|4487|4478.3|4487|4478.3|4487|4478.3|1
1649837170000|2022-04-13 08:06:10|4486.8|4478|4487|4478.3|4487|4478.3|4486.8|4478|2
1649837200000|2022-04-13 08:06:40|4486.5|4477.8|4484.3|4475.5|4486.5|4477.8|4483.8|4475|6
1649837220000|2022-04-13 08:07:00|4484.8|4476|4485.8|4477|4485.8|4477|4484.8|4476|2
1649837280000|2022-04-13 08:08:00|4487|4478.3|4487|4478.3|4487|4478.3|4487|4478.3|1
1649837300000|2022-04-13 08:08:20|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|1
1649837370000|2022-04-13 08:09:30|4487|4478.3|4487|4478.3|4487|4478.3|4487|4478.3|1
1649837430000|2022-04-13 08:10:30|4486.8|4478|4484.5|4475.8|4486.8|4478|4484.5|4475.8|8
1649837440000|2022-04-13 08:10:40|4485|4476.3|4486|4477.3|4486|4477.3|4484.8|4476|4
1649837460000|2022-04-13 08:11:00|4486.5|4477.8|4486.3|4477.5|4486.5|4477.8|4486.3|4477.5|2
1649837470000|2022-04-13 08:11:10|4486|4477.3|4486|4477.3|4486|4477.3|4486|4477.3|1
1649837480000|2022-04-13 08:11:20|4486.3|4477.5|4487|4478.3|4487|4478.3|4486.3|4477.5|3
1649837510000|2022-04-13 08:11:50|4487.3|4478.5|4486.8|4478|4487.3|4478.5|4486.8|4478|2
1649837540000|2022-04-13 08:12:20|4487.3|4478.5|4486.3|4477.5|4487.3|4478.5|4486.3|4477.5|3
1649837640000|2022-04-13 08:14:00|4486|4477.3|4485.8|4477|4486|4477.3|4485.3|4476.5|3
1649837650000|2022-04-13 08:14:10|4485.3|4476.5|4485|4476.3|4485.3|4476.5|4485|4476.3|2
1649837700000|2022-04-13 08:15:00|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|1
1649837730000|2022-04-13 08:15:30|4485.8|4477|4486.8|4478|4486.8|4478|4485.8|4477|2
1649837760000|2022-04-13 08:16:00|4486.3|4477.5|4485.3|4476.5|4486.3|4477.5|4485.3|4476.5|3
1649837820000|2022-04-13 08:17:00|4484.8|4476|4484.5|4475.8|4485.3|4476.5|4484.5|4475.8|3
1649837830000|2022-04-13 08:17:10|4484.8|4476|4484.8|4476|4484.8|4476|4484.8|4476|1
1649837850000|2022-04-13 08:17:30|4485.3|4476.5|4484.8|4476|4485.3|4476.5|4484.8|4476|2
1649837880000|2022-04-13 08:18:00|4485|4476.3|4483.5|4474.8|4485|4476.3|4482.5|4473.8|6
1649837890000|2022-04-13 08:18:10|4483.3|4474.5|4484|4475.3|4484|4475.3|4482|4473.3|12
1649837920000|2022-04-13 08:18:40|4484.3|4475.5|4484.8|4476|4485|4476.3|4484.3|4475.5|3
1649837980000|2022-04-13 08:19:40|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|1
1649838000000|2022-04-13 08:20:00|4485|4476.3|4486.5|4477.8|4486.5|4477.8|4485|4476.3|4
1649838010000|2022-04-13 08:20:10|4486.8|4478|4486.8|4478|4486.8|4478|4486.8|4478|1
1649838060000|2022-04-13 08:21:00|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|1
1649838070000|2022-04-13 08:21:10|4487.5|4478.8|4487.5|4478.8|4487.5|4478.8|4487.5|4478.8|1
1649838130000|2022-04-13 08:22:10|4487.8|4479|4485.5|4476.8|4487.8|4479|4485.5|4476.8|4
1649838140000|2022-04-13 08:22:20|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|1
1649838150000|2022-04-13 08:22:30|4485.5|4476.8|4485.5|4476.8|4485.5|4476.8|4485.5|4476.8|1
1649838160000|2022-04-13 08:22:40|4486.3|4477.5|4487.3|4478.5|4487.8|4479|4486.3|4477.5|5
1649838200000|2022-04-13 08:23:20|4487.5|4478.8|4487.5|4478.8|4487.5|4478.8|4487.5|4478.8|1
1649838250000|2022-04-13 08:24:10|4487.3|4478.5|4486.5|4477.8|4487.3|4478.5|4486.5|4477.8|4
1649838260000|2022-04-13 08:24:20|4486.8|4478|4487.3|4478.5|4487.3|4478.5|4486.8|4478|2
1649838310000|2022-04-13 08:25:10|4487.5|4478.8|4487.5|4478.8|4487.5|4478.8|4487.5|4478.8|1
1649838320000|2022-04-13 08:25:20|4487.8|4479|4487.8|4479|4487.8|4479|4487.8|4479|1
1649838360000|2022-04-13 08:26:00|4488.3|4479.5|4487.8|4479|4488.3|4479.5|4487.8|4479|2
1649838380000|2022-04-13 08:26:20|4488.3|4479.5|4487.5|4478.8|4488.3|4479.5|4486.5|4477.8|6
1649838390000|2022-04-13 08:26:30|4487|4478.3|4486.8|4478|4487|4478.3|4486.8|4478|4
1649838410000|2022-04-13 08:26:50|4486.5|4477.8|4485.8|4477|4486.5|4477.8|4484.8|4476|6
1649838420000|2022-04-13 08:27:00|4486|4477.3|4486|4477.3|4486|4477.3|4486|4477.3|1
1649838440000|2022-04-13 08:27:20|4485.8|4477|4485|4476.3|4485.8|4477|4485|4476.3|3
1649838460000|2022-04-13 08:27:40|4484.5|4475.8|4484|4475.3|4484.5|4475.8|4483.8|4475|4
1649838470000|2022-04-13 08:27:50|4484.5|4475.8|4484.8|4476|4484.8|4476|4484.5|4475.8|2
1649838480000|2022-04-13 08:28:00|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|1
1649838510000|2022-04-13 08:28:30|4485.8|4477|4485.8|4477|4485.8|4477|4485.8|4477|1
1649838600000|2022-04-13 08:30:00|4485.5|4476.8|4485.5|4476.8|4485.5|4476.8|4485.5|4476.8|1
1649838610000|2022-04-13 08:30:10|4485.8|4477|4485.8|4477|4485.8|4477|4485.8|4477|1
1649838660000|2022-04-13 08:31:00|4485.3|4476.5|4484.8|4476|4485.3|4476.5|4484.8|4476|2
1649838680000|2022-04-13 08:31:20|4485|4476.3|4485|4476.3|4485|4476.3|4485|4476.3|1
1649838730000|2022-04-13 08:32:10|4485.3|4476.5|4485|4476.3|4485.3|4476.5|4484.8|4476|3
1649838740000|2022-04-13 08:32:20|4485.3|4476.5|4486.5|4477.8|4486.5|4477.8|4485.3|4476.5|4
1649838840000|2022-04-13 08:34:00|4487.3|4478.5|4490.8|4481.3|4490.8|4481.3|4487.3|4478.5|4
1649838850000|2022-04-13 08:34:10|4490||4490||4490||4490||1
1649838860000|2022-04-13 08:34:20|4490.3|4481.5|4490.8|4482|4490.8|4482|4490.3|4481.5|4
1649838890000|2022-04-13 08:34:50|4491.3|4482.5|4491.3|4482.5|4491.3|4482.5|4491.3|4482.5|1
1649838960000|2022-04-13 08:36:00|4492|4483.3|4493.3|4484.5|4493.3|4484.5|4492|4483.3|3
1649838990000|2022-04-13 08:36:30|4493.5|4484.8|4494|4485.3|4494.5|4485.8|4493.5|4484.8|7
1649839000000|2022-04-13 08:36:40|4494.8|4486|4494.8|4486|4494.8|4486|4494.8|4486|1
1649839010000|2022-04-13 08:36:50|4495.3|4486.5|4495.8|4487|4495.8|4487|4495.3|4486.5|2
1649839020000|2022-04-13 08:37:00|4496|4487.3|4496.5|4487.8|4496.5|4487.8|4496|4487.3|2
1649839050000|2022-04-13 08:37:30|4496.8|4488|4496.8|4488|4496.8|4488|4496.8|4488|1
1649839060000|2022-04-13 08:37:40|4497.5|4488.8|4496.8|4488|4498|4489.3|4496.8|4488|3
1649839080000|2022-04-13 08:38:00|4497.5|4488.8|4499|4490.3|4499|4490.3|4497.5|4488.8|4
1649839090000|2022-04-13 08:38:10|4499.3|4490.5|4500.8|4492|4500.8|4492|4499.3|4490.5|4
1649839120000|2022-04-13 08:38:40|4499.5|4490.8|4496.5|4487.8|4499.5|4490.8|4496.5|4487.8|4
1649839130000|2022-04-13 08:38:50|4497.5|4488.8|4497.5|4488.8|4497.5|4488.8|4497.5|4488.8|1
1649839140000|2022-04-13 08:39:00|4498|4489.3|4498.3|4489.5|4498.3|4489.5|4498|4489.3|2
1649839150000|2022-04-13 08:39:10|4497.5|4488.8|4498.5|4489.8|4498.5|4489.8|4497.5|4488.8|2
1649839160000|2022-04-13 08:39:20|4497.8|4489|4497.8|4489|4497.8|4489|4497.8|4489|1
1649839170000|2022-04-13 08:39:30|4498.5|4489.8|4498.3|4489.5|4498.5|4489.8|4498.3|4489.5|2
1649839190000|2022-04-13 08:39:50|4497.3|4488.5|4497.3|4488.5|4497.3|4488.5|4497.3|4488.5|1
1649839200000|2022-04-13 08:40:00|4496.8|4488|4496.8|4488|4496.8|4488|4496.8|4488|1
1649839210000|2022-04-13 08:40:10|4498|4489.3|4494.5|4485.8|4498|4489.3|4494.5|4485.8|5
1649839220000|2022-04-13 08:40:20|4494.3|4485.5|4494.3|4485.5|4494.3|4485.5|4494.3|4485.5|1
1649839230000|2022-04-13 08:40:30|4493|4484.3|4493|4484.3|4493|4484.3|4493|4484.3|1
1649839240000|2022-04-13 08:40:40|4492.8|4484|4492.3|4483.5|4492.8|4484|4492.3|4483.5|2
1649839250000|2022-04-13 08:40:50|4491.5|4482.8|4490.8|4482|4491.5|4482.8|4490.5|4481.8|5
1649839270000|2022-04-13 08:41:10|4492|4483.3|4492.8|4484|4492.8|4484|4492|4483.3|2
1649839280000|2022-04-13 08:41:20|4492|4483.3|4493|4484.3|4493|4484.3|4491.8|4483|6
1649839300000|2022-04-13 08:41:40|4492.3|4483.5|4492.3|4483.5|4492.3|4483.5|4492.3|4483.5|1
1649839310000|2022-04-13 08:41:50|4491.8|4483|4491.8|4483|4491.8|4483|4491.8|4483|1
1649839320000|2022-04-13 08:42:00|4491.5|4482.8|4492|4483.3|4492|4483.3|4491.5|4482.8|2
1649839350000|2022-04-13 08:42:30|4491.5|4482.8|4490.8|4482|4491.8|4483|4490.5|4481.8|5
1649839410000|2022-04-13 08:43:30|4491|4482.3|4490.8|4482|4491|4482.3|4490.3|4481.5|7
1649839430000|2022-04-13 08:43:50|4490.5|4481.8|4489.8|4481|4490.5|4481.8|4489.3|4480.5|5
1649839440000|2022-04-13 08:44:00|4490.5|4481.8|4490.5|4481.8|4490.5|4481.8|4489.8|4481|4
1649839450000|2022-04-13 08:44:10|4490.8|4482|4492|4483.3|4492|4483.3|4490.8|4482|9
1649839470000|2022-04-13 08:44:30|4492.5|4483.8|4493.3|4484.5|4493.3|4484.5|4492.5|4483.8|3
1649839480000|2022-04-13 08:44:40|4493|4484.3|4493.5|4484.8|4493.5|4484.8|4493|4484.3|2
1649839500000|2022-04-13 08:45:00|4494|4485.3|4495.8|4487|4495.8|4487|4494|4485.3|3
1649839530000|2022-04-13 08:45:30|4496.3|4487.5|4496.3|4487.5|4496.3|4487.5|4496.3|4487.5|1
1649839570000|2022-04-13 08:46:10|4497.5|4488.8|4498.5|4489.8|4498.5|4489.8|4497.3|4488.5|5
1649839580000|2022-04-13 08:46:20|4498.8|4490|4499.3|4490.5|4499.3|4490.5|4498.8|4490|2
1649839630000|2022-04-13 08:47:10|4499.8|4491|4498.8|4490|4499.8|4491|4498.8|4490|5
1649839640000|2022-04-13 08:47:20|4499.3|4490.5|4499.3|4490.5|4499.3|4490.5|4499.3|4490.5|1
1649839660000|2022-04-13 08:47:40|4499.8|4491|4500.3|4491.5|4500.3|4491.5|4499.8|4491|5
1649839680000|2022-04-13 08:48:00|4500.5|4491.8|4501|4492.3|4501.5|4492.8|4500.5|4491.8|7
1649839710000|2022-04-13 08:48:30|4500.8|4492|4500.8|4492|4500.8|4492|4500.8|4492|1
1649839720000|2022-04-13 08:48:40|4501.3|4492.5|4500.5|4491.8|4501.3|4492.5|4500.5|4491.8|3
1649839730000|2022-04-13 08:48:50|4500|4491.3|4501|4492.3|4501|4492.3|4500|4491.3|3
1649839740000|2022-04-13 08:49:00|4501.3|4492.5|4500|4491.3|4501.3|4492.5|4500|4491.3|4
1649839750000|2022-04-13 08:49:10|4500.5|4491.8|4500.8|4492|4500.8|4492|4499.8|4491|3
1649839760000|2022-04-13 08:49:20|4500|4491.3|4500|4491.3|4500|4491.3|4500|4491.3|1
1649839790000|2022-04-13 08:49:50|4501|4492.3|4500.5|4491.8|4501|4492.3|4499.5|4490.8|8
1649839800000|2022-04-13 08:50:00|4500.8|4492|4501.8|4493|4501.8|4493|4500.8|4492|7
1649839810000|2022-04-13 08:50:10|4502|4493.3|4502|4493.3|4502|4493.3|4502|4493.3|1
1649839840000|2022-04-13 08:50:40|4501.5|4492.8|4501.8|4493|4501.8|4493|4501.3|4492.5|3
1649839880000|2022-04-13 08:51:20|4502|4493.3|4501.5|4492.8|4502|4493.3|4501.5|4492.8|4
1649839900000|2022-04-13 08:51:40|4502|4493.3|4502|4493.3|4502|4493.3|4502|4493.3|1
1649839910000|2022-04-13 08:51:50|4502.3|4493.5|4502.3|4493.5|4502.3|4493.5|4502.3|4493.5|1
1649839960000|2022-04-13 08:52:40|4502|4493.3|4501.5|4492.8|4502|4493.3|4501.5|4492.8|2
1649839980000|2022-04-13 08:53:00|4501|4492.3|4501|4492.3|4501|4492.3|4501|4492.3|1
1649839990000|2022-04-13 08:53:10|4500.8|4492|4499.5|4490.8|4500.8|4492|4499.5|4490.8|4
1649840000000|2022-04-13 08:53:20|4499.8|4491|4499.8|4491|4499.8|4491|4499.8|4491|1
1649840010000|2022-04-13 08:53:30|4500|4491.3|4500.5|4491.8|4500.5|4491.8|4499.8|4491|3
1649840030000|2022-04-13 08:53:50|4500|4491.3|4500.8|4492|4500.8|4492|4500|4491.3|2
1649840050000|2022-04-13 08:54:10|4501|4492.3|4501|4492.3|4501.3|4492.5|4500.5|4491.8|7
1649840060000|2022-04-13 08:54:20|4500.5|4491.8|4500|4491.3|4500.5|4491.8|4499.5|4490.8|4
1649840070000|2022-04-13 08:54:30|4500.5|4491.8|4500.5|4491.8|4500.5|4491.8|4500.5|4491.8|1
1649840080000|2022-04-13 08:54:40|4500.8|4492|4500.3|4491.5|4500.8|4492|4500.3|4491.5|2
1649840100000|2022-04-13 08:55:00|4500.8|4492|4500.8|4492|4500.8|4492|4500.8|4492|1
1649840120000|2022-04-13 08:55:20|4500.5|4491.8|4500|4491.3|4500.5|4491.8|4499|4490.3|4
1649840150000|2022-04-13 08:55:50|4500.8|4492|4500.8|4492|4500.8|4492|4500.8|4492|1
1649840160000|2022-04-13 08:56:00|4501|4492.3|4500.8|4492|4501|4492.3|4500.3|4491.5|4
1649840170000|2022-04-13 08:56:10|4500.5|4491.8|4500.5|4491.8|4500.5|4491.8|4500.5|4491.8|1
1649840220000|2022-04-13 08:57:00|4500|4491.3|4499.3|4490.5|4500|4491.3|4499|4490.3|3
1649840230000|2022-04-13 08:57:10|4499|4490.3|4499|4490.3|4499.5|4490.8|4499|4490.3|3
1649840250000|2022-04-13 08:57:30|4498.8|4490|4498.3|4489.5|4498.8|4490|4498|4489.3|3
1649840260000|2022-04-13 08:57:40|4498.5|4489.8|4498.8|4490|4498.8|4490|4498.5|4489.8|2
1649840280000|2022-04-13 08:58:00|4499.3|4490.5|4499.3|4490.5|4499.3|4490.5|4499.3|4490.5|1
1649840330000|2022-04-13 08:58:50|4498.8|4490|4498.5|4489.8|4498.8|4490|4498.5|4489.8|2
1649840340000|2022-04-13 08:59:00|4498.3|4489.5|4498.3|4489.5|4498.3|4489.5|4498.3|4489.5|1
1649840390000|2022-04-13 08:59:50|4498.5|4489.8|4499.3|4490.5|4499.3|4490.5|4498.5|4489.8|2
1649840420000|2022-04-13 09:00:20|4499|4490.3|4499|4490.3|4499|4490.3|4499|4490.3|1
1649840430000|2022-04-13 09:00:30|4499.3|4490.5|4499|4490.3|4499.5|4490.8|4499|4490.3|3
1649840460000|2022-04-13 09:01:00|4499.5|4490.8|4502.8|4494|4502.8|4494|4499.5|4490.8|5
1649840520000|2022-04-13 09:02:00|4502|4493.3|4504|4495.3|4504|4495.3|4502|4493.3|5
1649840530000|2022-04-13 09:02:10|4504.3|4495.5|4504.8|4496|4504.8|4496|4504.3|4495.5|2
1649840540000|2022-04-13 09:02:20|4505|4496.3|4507.3|4498.5|4507.5|4498.5|4505|4496.3|3
1649840560000|2022-04-13 09:02:40|4506.8|4498|4506.8|4498|4506.8|4498|4506.8|4498|1
1649840580000|2022-04-13 09:03:00|4507.3|4498.5|4508|4499.3|4508|4499.3|4507.3|4498.5|3
1649840590000|2022-04-13 09:03:10|4509|4500.3|4508.8|4500|4509|4500.3|4508.8|4500|2
1649840600000|2022-04-13 09:03:20|4510.8|4500.8|4512|4502|4512|4502|4510.8|4500.8|5
1649840610000|2022-04-13 09:03:30|4513|4503.3|4513.8|4505|4513.8|4505|4512.8|4503.3|5
1649840620000|2022-04-13 09:03:40|4513.5|4504.8|4513.5|4504.8|4513.5|4504.8|4513.5|4504.8|1
1649840630000|2022-04-13 09:03:50|4513.8|4505|4510.8|4502|4513.8|4505|4510|4501.3|13
1649840640000|2022-04-13 09:04:00|4511.3|4502.5|4511|4502.3|4511.3|4502.5|4511|4502.3|2
1649840650000|2022-04-13 09:04:10|4511.3|4502.5|4511.5|4502.8|4511.8|4503|4511|4502.3|6
1649840670000|2022-04-13 09:04:30|4511.8|4503|4512.5|4503.8|4512.5|4503.8|4511.8|4503|4
1649840680000|2022-04-13 09:04:40|4512.8|4504|4512|4503.3|4512.8|4504|4512|4503.3|2
1649840690000|2022-04-13 09:04:50|4512.5|4503.8|4513.5|4504.8|4513.5|4504.8|4512.5|4503.8|6
1649840700000|2022-04-13 09:05:00|4513.8|4505|4516|4507.3|4516.3|4507.5|4513.8|4505|14
1649840710000|2022-04-13 09:05:10|4516.3|4507.5|4517.3|4508.5|4517.3|4508.5|4516|4507.3|6
1649840730000|2022-04-13 09:05:30|4516.5|4506.8|4513.3|4504.5|4516.5|4506.8|4513.3|4504.5|4
1649840760000|2022-04-13 09:06:00|4512.8|4504|4510.8|4502|4512.8|4504|4510.8|4502|5
1649840770000|2022-04-13 09:06:10|4510.5|4501.8|4507.8|4499|4511.3|4502.5|4507.8|4499|5
1649840780000|2022-04-13 09:06:20|4508.5|4499.8|4509.3|4500.5|4509.8|4501|4508.5|4499.8|3
1649840790000|2022-04-13 09:06:30|4509.8|4501|4509.8|4501|4509.8|4501|4509.8|4501|1
1649840800000|2022-04-13 09:06:40|4510.3|4501.5|4510.8|4502|4510.8|4502|4510.3|4501.5|2
1649840810000|2022-04-13 09:06:50|4511.3|4502.5|4511.3|4502.5|4511.3|4502.5|4511.3|4502.5|1
1649840820000|2022-04-13 09:07:00|4512.5|4503.8|4509.3|4500.5|4512.5|4503.8|4509|4500.3|7
1649840830000|2022-04-13 09:07:10|4509.8|4501|4509.8|4501|4509.8|4501|4509.8|4501|1
1649840850000|2022-04-13 09:07:30|4510|4501.3|4509.5|4500.8|4510|4501.3|4509.5|4500.8|2
1649840860000|2022-04-13 09:07:40|4509.3|4500.5|4509.3|4500.5|4509.3|4500.5|4509.3|4500.5|1
1649840870000|2022-04-13 09:07:50|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|1
1649840880000|2022-04-13 09:08:00|4508.8|4500|4508.8|4500|4509.3|4500.5|4508.8|4500|4
1649840890000|2022-04-13 09:08:10|4508.3|4499.5|4510|4501.3|4510|4501.3|4508.3|4499.5|4
1649840900000|2022-04-13 09:08:20|4509|4500.3|4509|4500.3|4509|4500.3|4509|4500.3|1
1649840910000|2022-04-13 09:08:30|4508.8|4500|4508|4499.3|4508.8|4500|4508|4499.3|2
1649841000000|2022-04-13 09:10:00|4507.8|4499|4503.8|4495|4507.8|4499|4502.5|4493.8|5
1649841020000|2022-04-13 09:10:20|4504.3|4495.5|4504.3|4495.5|4504.3|4495.5|4504.3|4495.5|1
1649841040000|2022-04-13 09:10:40|4503.8|4495|4502.8|4494|4503.8|4495|4501.8|4493|4
1649841060000|2022-04-13 09:11:00|4503.3|4494.5|4504.5|4495.8|4504.5|4495.8|4503.3|4494.5|3
1649841070000|2022-04-13 09:11:10|4504.8|4496|4505.3|4496.5|4505.3|4496.5|4504.8|4496|2
1649841080000|2022-04-13 09:11:20|4505.8|4497|4507.8|4499|4507.8|4499|4505.8|4497|5
1649841090000|2022-04-13 09:11:30|4507|4498.3|4506.5|4497.8|4507|4498.3|4506.5|4497.8|2
1649841110000|2022-04-13 09:11:50|4506|4497.3|4506|4497.3|4506|4497.3|4506|4497.3|1
1649841120000|2022-04-13 09:12:00|4505|4496.3|4505|4496.3|4505|4496.3|4504.8|4496|3
1649841130000|2022-04-13 09:12:10|4503.8|4495|4505.5|4496.8|4505.8|4497|4503.8|4495|5
1649841160000|2022-04-13 09:12:40|4505|4496.3|4505|4496.3|4505|4496.3|4505|4496.3|1
1649841180000|2022-04-13 09:13:00|4505.5|4496.8|4505.5|4496.8|4505.5|4496.8|4505.5|4496.8|1
1649841190000|2022-04-13 09:13:10|4505.3|4495|4503|4494.3|4505.3|4495|4503|4492.8|3
1649841200000|2022-04-13 09:13:20|4502.8|4494|4503|4494.3|4503|4494.3|4502.8|4494|2
1649841220000|2022-04-13 09:13:40|4502.5|4493.8|4502.8|4494|4502.8|4494|4502.5|4493.8|2
1649841230000|2022-04-13 09:13:50|4502.3|4493.5|4502.8|4494|4502.8|4494|4502.3|4493.5|2
1649841250000|2022-04-13 09:14:10|4502.3|4493.5|4502.3|4493.5|4502.3|4493.5|4502.3|4493.5|1
1649841260000|2022-04-13 09:14:20|4501.5|4492.8|4501.5|4492.8|4501.5|4492.8|4501.3|4492.5|3
1649841280000|2022-04-13 09:14:40|4502|4493.3|4502|4493.3|4502|4493.3|4502|4493.3|1
1649841290000|2022-04-13 09:14:50|4502.5|4493.8|4502.5|4493.8|4502.5|4493.8|4502.5|4493.8|1
1649841300000|2022-04-13 09:15:00|4501.8|4493|4500.5|4491.8|4501.8|4493|4500.5|4491.8|2
1649841320000|2022-04-13 09:15:20|4500|4491.3|4496.8|4488|4500|4491.3|4496.3|4487.5|7
1649841330000|2022-04-13 09:15:30|4496.5|4487.8|4496.5|4487.8|4496.5|4487.8|4496.5|4487.8|1
1649841350000|2022-04-13 09:15:50|4496.8|4488|4497.8|4489|4497.8|4489|4496.8|4488|2
1649841360000|2022-04-13 09:16:00|4498|4489.3|4497.8|4489|4498|4489.3|4497.5|4488.8|3
1649841380000|2022-04-13 09:16:20|4499|4490.3|4498.5|4489.8|4499|4490.3|4498.5|4489.8|2
1649841400000|2022-04-13 09:16:40|4498.3|4489.5|4498.3|4489.5|4498.3|4489.5|4498.3|4489.5|1
1649841410000|2022-04-13 09:16:50|4498|4489.3|4497|4488.3|4498|4489.3|4497|4488.3|2
1649841420000|2022-04-13 09:17:00|4497.3|4488.5|4498|4489.3|4498|4489.3|4497.3|4488.5|4
1649841430000|2022-04-13 09:17:10|4498.3|4489.5|4498.3|4489.5|4498.3|4489.5|4498.3|4489.5|1
1649841460000|2022-04-13 09:17:40|4498.5|4489.8|4498.5|4489.8|4498.5|4489.8|4498.5|4489.8|1
1649841480000|2022-04-13 09:18:00|4498.8|4490|4498.8|4490|4498.8|4490|4498.8|4490|1
1649841490000|2022-04-13 09:18:10|4499.3|4490.5|4500.5|4491.8|4501|4492.3|4499.3|4490.5|4
1649841510000|2022-04-13 09:18:30|4500.3|4491.5|4500.3|4491.5|4500.3|4491.5|4499.8|4491|4
1649841520000|2022-04-13 09:18:40|4500|4491.3|4500|4491.3|4500|4491.3|4500|4491.3|1
1649841600000|2022-04-13 09:20:00|4499.5|4490.8|4500.8|4492|4500.8|4492|4499.5|4490.8|4
1649841620000|2022-04-13 09:20:20|4501|4492.3|4502.5|4493.8|4502.5|4493.8|4501|4492.3|2
1649841630000|2022-04-13 09:20:30|4505|4495.8|4505|4496|4505|4496|4505|4495.8|3
1649841640000|2022-04-13 09:20:40|4505.5|4496.5|4505.5|4496.8|4505.5|4496.8|4505.5|4496.5|2
1649841670000|2022-04-13 09:21:10|4504.8|4496|4503|4494.3|4504.8|4496|4503|4494.3|4
1649841680000|2022-04-13 09:21:20|4504|4495.3|4503.5|4494.8|4504|4495.3|4503.5|4494.8|2
1649841690000|2022-04-13 09:21:30|4503.8|4495|4503.8|4495|4503.8|4495|4503.8|4495|1
1649841700000|2022-04-13 09:21:40|4503.5|4494.8|4503|4494.3|4503.5|4494.8|4503|4494.3|3
1649841710000|2022-04-13 09:21:50|4502.5|4493.8|4502.3|4493.5|4502.5|4493.8|4502.3|4493.5|2
1649841760000|2022-04-13 09:22:40|4503.3|4494.5|4503.5|4494.8|4504|4495.3|4503.3|4494.5|3
1649841800000|2022-04-13 09:23:20|4503.3|4494.5|4503.5|4494.8|4503.5|4494.8|4503.3|4494.5|2
1649841850000|2022-04-13 09:24:10|4504.3|4495.5|4504.8|4496|4505.5|4496.8|4504.3|4495.5|4
1649841870000|2022-04-13 09:24:30|4507|4496.5|4507.8|4498|4508|4498|4507|4496.5|4
1649841890000|2022-04-13 09:24:50||4499||4499||4499||4499|1
1649841900000|2022-04-13 09:25:00|4506.5|4494.8|4503.8|4492.5|4506.5|4494.8|4503.8|4492.3|4
1649841920000|2022-04-13 09:25:20|4502|4493.3|4502|4493.3|4502|4493.3|4502|4493.3|1
1649841950000|2022-04-13 09:25:50|4502.5|4493.8|4502.5|4493.8|4502.5|4493.8|4502.5|4493.8|1
1649841960000|2022-04-13 09:26:00|4502.3|4493.5|4502.3|4493.5|4502.3|4493.5|4502.3|4493.5|1
1649842000000|2022-04-13 09:26:40|4502|4493.3|4500|4491.3|4502|4493.3|4500|4491.3|2
1649842010000|2022-04-13 09:26:50|4500.3|4491.5|4500.3|4491.5|4500.3|4491.5|4500.3|4491.5|1
1649842050000|2022-04-13 09:27:30|4500|4491.3|4499.8|4491|4500|4491.3|4499.8|4491|2
1649842120000|2022-04-13 09:28:40|4499.5|4490.8|4499.5|4490.8|4499.5|4490.8|4499.5|4490.8|1
1649842200000|2022-04-13 09:30:00|4499.3|4490.5|4494|4485.3|4499.3|4490.5|4494|4485.3|8
1649842210000|2022-04-13 09:30:10|4493.8|4485|4493.8|4485|4493.8|4485|4493.8|4485|1
1649842230000|2022-04-13 09:30:30|4493|4484.3|4491.3|4482.5|4493|4484.3|4491.3|4482.5|3
1649842250000|2022-04-13 09:30:50|4492|4483.3|4492.3|4483.5|4492.3|4483.5|4492|4483.3|2
1649842310000|2022-04-13 09:31:50|4492.5|4483.8|4492.5|4483.8|4492.5|4483.8|4492.5|4483.8|1
1649842340000|2022-04-13 09:32:20|4492.3|4483.5|4491.5|4482.8|4492.3|4483.5|4490.5|4481.8|4
1649842350000|2022-04-13 09:32:30|4491|4482.3|4490.8|4482|4491|4482.3|4490.8|4482|2
1649842360000|2022-04-13 09:32:40|4491.3|4482.5|4491.3|4482.5|4491.3|4482.5|4491.3|4482.5|1
1649842410000|2022-04-13 09:33:30|4491|4482.3|4491|4482.3|4491|4482.3|4491|4482.3|1
1649842470000|2022-04-13 09:34:30|4490.5|4481.8|4491|4482.3|4491|4482.3|4490.5|4481.8|2
1649842480000|2022-04-13 09:34:40|4490.5|4481.8|4491|4482.3|4491|4482.3|4490.5|4481.8|2
1649842510000|2022-04-13 09:35:10|4490.8|4482|4489|4480.3|4490.8|4482|4488|4479.3|9
1649842520000|2022-04-13 09:35:20|4488.8|4480|4488|4479.3|4488.8|4480|4488|4479.3|4
1649842530000|2022-04-13 09:35:30|4488.3|4479.5|4487.5|4478.8|4488.5|4479.8|4487.5|4478.8|4
1649842540000|2022-04-13 09:35:40|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|4487.3|4478.5|1
1649842550000|2022-04-13 09:35:50|4486.3|4477.5|4486.5|4477.8|4486.5|4477.8|4486.3|4477.5|2
1649842560000|2022-04-13 09:36:00|4486.3|4477.5|4485|4476.3|4486.3|4477.5|4485|4476.3|4
1649842570000|2022-04-13 09:36:10|4484.8|4476|4485|4476.3|4485|4476.3|4484.8|4476|2
1649842620000|2022-04-13 09:37:00|4484|4475.3|4484.3|4475.5|4484.3|4475.5|4484|4475.3|2
1649842640000|2022-04-13 09:37:20|4483|4474.3|4484|4475.3|4484|4475.3|4483|4474.3|4
1649842650000|2022-04-13 09:37:30|4483.8|4475|4483.8|4475|4483.8|4475|4483.8|4475|1
1649842660000|2022-04-13 09:37:40|4483.3|4474.5|4482.3|4473.5|4483.3|4474.5|4482.3|4473.5|3
1649842670000|2022-04-13 09:37:50|4480.5|4471.8|4480.8|4472|4480.8|4472|4480.5|4471.8|2
1649842680000|2022-04-13 09:38:00|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1649842690000|2022-04-13 09:38:10|4480.3|4470.3|4480.3|4471.5|4480.3|4471.5|4480.3|4470.3|2
1649842700000|2022-04-13 09:38:20|4480.5|4471.8|4481|4472.3|4481|4472.3|4480.5|4471.8|2
1649842730000|2022-04-13 09:38:50|4480.8|4472|4480.8|4472|4480.8|4472|4480.8|4472|1
1649842760000|2022-04-13 09:39:20|4479.8|4471|4479.5|4470.8|4479.8|4471|4479.3|4470.5|3
1649842770000|2022-04-13 09:39:30|4479|4470.3|4479|4470.3|4479|4470.3|4479|4470.3|1
1649842780000|2022-04-13 09:39:40|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1649842790000|2022-04-13 09:39:50|4480|4471.3|4480.5|4471.8|4480.5|4471.8|4480|4471.3|2
1649842800000|2022-04-13 09:40:00|4480|4471.3|4480|4471.3|4480|4471.3|4480|4471.3|1
1649842810000|2022-04-13 09:40:10|4480.5|4471.8|4480.3|4471.5|4480.5|4471.8|4480.3|4471.5|2
1649842870000|2022-04-13 09:41:10|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|1
1649842880000|2022-04-13 09:41:20|4480.8|4472|4480.8|4472|4480.8|4472|4480.8|4472|1
1649842890000|2022-04-13 09:41:30|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|1
1649842900000|2022-04-13 09:41:40|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1649842920000|2022-04-13 09:42:00|4480.5|4471.8|4480.3|4471.5|4480.5|4471.8|4480.3|4471.5|2
1649842930000|2022-04-13 09:42:10|4480|4471.3|4481|4472.3|4481|4472.3|4480|4471.3|2
1649842950000|2022-04-13 09:42:30|4482.3|4473.5|4483|4474.3|4483|4474.3|4481.8|4473|5
1649842980000|2022-04-13 09:43:00|4482.5|4473.8|4482.5|4473.8|4482.5|4473.8|4482.5|4473.8|1
1649843010000|2022-04-13 09:43:30|4483|4474.3|4483.5|4474.8|4483.5|4474.8|4483|4474.3|2
1649843030000|2022-04-13 09:43:50|4484|4475.3|4484|4475.3|4484|4475.3|4484|4475.3|1
1649843050000|2022-04-13 09:44:10|4484.5|4475.8|4484|4475.3|4484.5|4475.8|4484|4475.3|2
1649843100000|2022-04-13 09:45:00|4483.8|4475|4483.8|4475|4483.8|4475|4483.8|4475|1
1649843120000|2022-04-13 09:45:20|4483.5|4474.8|4484.3|4475.5|4484.8|4476|4483.5|4474.8|3
1649843130000|2022-04-13 09:45:30|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|1
1649843170000|2022-04-13 09:46:10|4484.8|4476|4488.3|4479.5|4488.3|4479.5|4484.8|4476|5
1649843180000|2022-04-13 09:46:20|4488.8|4480|4488.8|4480|4488.8|4480|4488.8|4480|1
1649843190000|2022-04-13 09:46:30|4488.5|4479.8|4488.5|4479.8|4488.5|4479.8|4488.5|4479.8|1
1649843210000|2022-04-13 09:46:50|4489.8|4481|4490.3|4481.5|4490.3|4481.5|4489.8|4481|2
1649843230000|2022-04-13 09:47:10|4490|4481.3|4490|4481.3|4490|4481.3|4490|4481.3|1
1649843260000|2022-04-13 09:47:40|4489.5|4480.8|4486.5|4477.8|4489.5|4480.8|4486.5|4477.8|3
1649843270000|2022-04-13 09:47:50|4486.3|4477.5|4483.8|4475|4486.3|4477.5|4483.5|4474.8|7
1649843280000|2022-04-13 09:48:00|4483.5|4474.8|4482|4473.3|4483.5|4474.8|4482|4473.3|6
1649843320000|2022-04-13 09:48:40|4481.8|4473|4482|4473.3|4482|4473.3|4481.8|4473|2
1649843350000|2022-04-13 09:49:10|4482.3|4473.5|4482.5|4473.8|4482.5|4473.8|4482.3|4473.5|2
1649843360000|2022-04-13 09:49:20|4483|4474.3|4483|4474.3|4483|4474.3|4483|4474.3|1
1649843370000|2022-04-13 09:49:30|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|1
1649843380000|2022-04-13 09:49:40|4483.5|4474.8|4483.5|4474.8|4483.5|4474.8|4483.5|4474.8|1
1649843430000|2022-04-13 09:50:30|4483|4474.3|4483.5|4474.8|4483.5|4474.8|4482.8|4474|4
1649843560000|2022-04-13 09:52:40|4484.5|4475.8|4485.5|4476.8|4486.3|4477.5|4484.5|4475.8|4
1649843570000|2022-04-13 09:52:50|4486|4477.3|4486|4477.3|4486|4477.3|4486|4477.3|1
1649843580000|2022-04-13 09:53:00|4486.5|4477.8|4488|4479.3|4488|4479.3|4486.5|4477.8|4
1649843590000|2022-04-13 09:53:10|4487.8|4479|4488.3|4479.5|4488.3|4479.5|4487.8|4479|2
1649843610000|2022-04-13 09:53:30|4488.5|4479.8|4487.5|4478.8|4489.3|4480.5|4487.3|4478.5|7
1649843650000|2022-04-13 09:54:10|4487.8|4479|4487.8|4479|4487.8|4479|4487.8|4479|1
1649843700000|2022-04-13 09:55:00|4487.5|4478.8|4485.5|4476.8|4487.5|4478.8|4485|4476.3|4
1649843720000|2022-04-13 09:55:20|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|1
1649843740000|2022-04-13 09:55:40|4484.3|4475.5|4484.5|4475.8|4484.5|4475.8|4484.3|4475.5|2
1649843770000|2022-04-13 09:56:10|4485|4476.3|4485|4476.3|4485|4476.3|4485|4476.3|1
1649843810000|2022-04-13 09:56:50|4485.5|4476.8|4485.8|4477|4485.8|4477|4485.5|4476.8|2
1649843820000|2022-04-13 09:57:00|4485|4476.3|4484|4475.3|4485.5|4476.8|4484|4475.3|4
1649843830000|2022-04-13 09:57:10|4484.5|4475.8|4485|4476.3|4485.5|4476.8|4484.5|4475.8|3
1649843860000|2022-04-13 09:57:40|4485.5|4476.8|4485.5|4476.8|4485.5|4476.8|4485.5|4476.8|1
1649843870000|2022-04-13 09:57:50|4485.8|4477|4486|4477.3|4486|4477.3|4485.8|4477|2
1649843930000|2022-04-13 09:58:50|4485.8|4477|4485.8|4477|4485.8|4477|4485.8|4477|1
1649843950000|2022-04-13 09:59:10|4485.5|4476.8|4484.3|4475.5|4485.5|4476.8|4484.3|4475.5|2
1649843960000|2022-04-13 09:59:20|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|1
1649844000000|2022-04-13 10:00:00|4484.8|4476|4485.8|4477|4485.8|4477|4484.8|4476|4
1649844010000|2022-04-13 10:00:10|4486|4477.3|4486|4477.3|4486|4477.3|4486|4477.3|1
1649844020000|2022-04-13 10:00:20|4485.8|4477|4486|4477.3|4486|4477.3|4485.3|4476.5|3
1649844040000|2022-04-13 10:00:40|4486.5|4477.8|4486.5|4477.8|4486.5|4477.8|4486.5|4477.8|1
1649844130000|2022-04-13 10:02:10|4486.3|4477.5|4486.3|4477.5|4486.3|4477.5|4486.3|4477.5|1
1649844150000|2022-04-13 10:02:30|4486.5|4477.8|4486.5|4477.8|4486.5|4477.8|4486.5|4477.8|1
1649844180000|2022-04-13 10:03:00|4487.3|4478.5|4488.3|4479.5|4488.3|4479.5|4487.3|4478.5|2
1649844190000|2022-04-13 10:03:10|4488.5|4479.8|4488.5|4479.8|4488.5|4479.8|4488.5|4479.8|1
1649844240000|2022-04-13 10:04:00|4487.3|4478.5|4485|4476.3|4487.3|4478.5|4485|4476.3|2
1649844250000|2022-04-13 10:04:10|4485.3|4476.5|4486|4477.3|4486|4477.3|4485.3|4476.5|2
1649844440000|2022-04-13 10:07:20|4486.5|4477.8|4487.5|4478.8|4487.5|4478.8|4486.5|4477.8|3
1649844450000|2022-04-13 10:07:30|4487.8|4479|4488|4479.3|4488|4479.3|4487.8|4479|2
1649844500000|2022-04-13 10:08:20|4488.3|4479.5|4488.3|4479.5|4488.3|4479.5|4487.5|4478.8|4
1649844510000|2022-04-13 10:08:30|4488.5|4479.8|4489.3|4480.5|4489.3|4480.5|4488.5|4479.8|3
1649844520000|2022-04-13 10:08:40|4489|4480.3|4487.8|4479|4489|4480.3|4487.8|4479|2
1649844530000|2022-04-13 10:08:50|4488.3|4479.5|4488.5|4479.8|4488.5|4479.8|4488.3|4479.5|2
1649844540000|2022-04-13 10:09:00|4489|4480.3|4489|4480.3|4489|4480.3|4488|4479.3|5
1649844560000|2022-04-13 10:09:20|4488.8|4480|4488.8|4480|4488.8|4480|4488.3|4479.5|4
1649844580000|2022-04-13 10:09:40|4488.5|4479.8|4487.3|4478.5|4488.5|4479.8|4486.8|4478|4
1649844590000|2022-04-13 10:09:50|4486.5|4477.8|4487|4478.3|4487|4478.3|4486|4477.3|3
1649844600000|2022-04-13 10:10:00|4487.8|4479|4487.8|4479|4487.8|4479|4487.8|4479|1
1649844610000|2022-04-13 10:10:10|4488.3|4479.5|4492|4483.3|4492|4483.3|4488.3|4479.5|2
1649844620000|2022-04-13 10:10:20|4492.5|4483.8|4492.5|4483.8|4492.5|4483.8|4492.5|4483.8|1
1649844630000|2022-04-13 10:10:30|4492.8|4484|4492.5|4483.8|4492.8|4484|4492.5|4483.8|2
1649844640000|2022-04-13 10:10:40|4493|4484.3|4493|4484.3|4493|4484.3|4492.5|4483.8|4
1649844710000|2022-04-13 10:11:50|4494.5|4485.8|4494|4485.3|4494.5|4485.8|4494|4485.3|2
1649844720000|2022-04-13 10:12:00|4494.5|4485.8|4495.3|4486.5|4495.3|4486.5|4494.5|4485.8|2
1649844740000|2022-04-13 10:12:20|4495|4486.3|4494.8|4486|4495|4486.3|4494.8|4486|2
1649844750000|2022-04-13 10:12:30|4494.3|4485.5|4491.5|4482.8|4494.3|4485.5|4490.8|4482|5
1649844760000|2022-04-13 10:12:40|4491.3|4482.5|4491.3|4482.5|4491.3|4482.5|4491.3|4482.5|1
1649844780000|2022-04-13 10:13:00|4490.5|4481.8|4490.5|4481.8|4490.5|4481.8|4490.5|4481.8|1
1649844790000|2022-04-13 10:13:10|4490.8|4482|4490.5|4481.8|4491.3|4482.5|4490.5|4481.8|3
1649844800000|2022-04-13 10:13:20|4491.3|4482.5|4491|4482.3|4491.3|4482.5|4491|4482.3|2
1649844820000|2022-04-13 10:13:40|4491.3|4482.5|4491.3|4482.5|4491.3|4482.5|4491.3|4482.5|1
1649844860000|2022-04-13 10:14:20|4491.8|4483|4491.8|4483|4491.8|4483|4491.8|4483|1
1649844880000|2022-04-13 10:14:40|4492.5|4483.8|4493|4484.3|4493|4484.3|4492.5|4483.8|2
1649844900000|2022-04-13 10:15:00|4493.3|4484.5|4496|4485.5|4496|4485.5|4493.3|4484.5|2
1649844910000|2022-04-13 10:15:10|4495.8|4486|4494|4485.3|4495.8|4486|4494|4485.3|3
1649844920000|2022-04-13 10:15:20|4493|4484.3|4492.3|4483.5|4493|4484.3|4492.3|4483.5|4
1649844930000|2022-04-13 10:15:30|4492|4483.3|4492|4483.3|4492|4483.3|4492|4483.3|1
1649844940000|2022-04-13 10:15:40|4492.3|4483.5|4494.5|4485|4494.5|4485|4492.3|4483.5|2
1649844950000|2022-04-13 10:15:50|4494.8|4485.3|4495.5|4486.5|4495.8|4486.5|4494.8|4485.3|4
1649844960000|2022-04-13 10:16:00|4495.8|4487|4497.5|4488.8|4497.5|4488.8|4495.8|4487|2
1649845020000|2022-04-13 10:17:00|4497.3|4488.5|4497.3|4488.5|4497.3|4488.5|4497.3|4488.5|1
1649845090000|2022-04-13 10:18:10|4497.5|4488.8|4500.5|4491.8|4500.8|4492|4497.5|4488.8|4
1649845100000|2022-04-13 10:18:20|4500.8|4492|4500.3|4491.5|4500.8|4492|4500.3|4491.5|2
1649845120000|2022-04-13 10:18:40|4500.5|4491.8|4500.5|4491.8|4500.5|4491.8|4500.5|4491.8|1
1649845140000|2022-04-13 10:19:00|4500.3|4491.5|4495.3|4486.5|4500.3|4491.5|4495.3|4486.5|7
1649845160000|2022-04-13 10:19:20|4494.8|4486|4496.3|4487.5|4496.3|4487.5|4494.8|4486|3
1649845170000|2022-04-13 10:19:30|4496.5|4487.8|4496|4487.3|4496.5|4487.8|4496|4487.3|2
1649845180000|2022-04-13 10:19:40|4495.8|4487|4495.8|4487|4495.8|4487|4495.8|4487|1
1649845200000|2022-04-13 10:20:00|4495.5|4486.8|4495.5|4486.8|4495.5|4486.8|4495.5|4486.8|1
1649845320000|2022-04-13 10:22:00|4495.3|4486.5|4492|4483.3|4495.3|4486.5|4492|4483.3|8
1649845340000|2022-04-13 10:22:20|4491.8|4483|4491.8|4483|4491.8|4483|4491.8|4483|1
1649845360000|2022-04-13 10:22:40|4491.5|4482.8|4490|4481.3|4491.5|4482.8|4490|4481.3|8
1649845370000|2022-04-13 10:22:50|4489.3|4480.5|4489.5|4480.8|4489.5|4480.8|4488.8|4480|5
1649845380000|2022-04-13 10:23:00|4489|4480.3|4489.3|4480.5|4489.5|4480.8|4488.8|4480|17
1649845400000|2022-04-13 10:23:20|4489|4480.3|4488.3|4479.5|4489|4480.3|4488.3|4479.5|2
1649845410000|2022-04-13 10:23:30|4487.8|4479|4487|4478.3|4487.8|4479|4487|4478.3|2
1649845420000|2022-04-13 10:23:40|4487.3|4478.5|4488.3|4479.5|4488.3|4479.5|4487.3|4478.5|2
1649845450000|2022-04-13 10:24:10|4488.5|4479.8|4489|4480.3|4490.8|4482|4488.5|4479.8|7
1649845460000|2022-04-13 10:24:20|4489.5|4480.8|4488.5|4479.8|4489.5|4480.8|4488.5|4479.8|2
1649845470000|2022-04-13 10:24:30|4489.3|4480.5|4489.3|4480.5|4489.3|4480.5|4489.3|4480.5|1
1649845490000|2022-04-13 10:24:50|4489|4480.3|4488.5|4479.8|4489|4480.3|4488.5|4479.8|2
1649845540000|2022-04-13 10:25:40|4488.8|4480|4489.5|4480.8|4489.5|4480.8|4488.8|4480|2
1649845550000|2022-04-13 10:25:50|4489.3|4480.5|4488.8|4480|4489.3|4480.5|4488.8|4480|2
1649845560000|2022-04-13 10:26:00|4489.3|4480.5|4489|4480.3|4489.3|4480.5|4489|4480.3|2
1649845570000|2022-04-13 10:26:10|4489.3|4480.5|4489|4480.3|4490|4481.3|4488.3|4479.5|6
1649845590000|2022-04-13 10:26:30|4488.8|4480|4489.5|4480.8|4489.5|4480.8|4488.8|4480|2
1649845600000|2022-04-13 10:26:40|4490.5|4481.8|4490|4481.3|4490.5|4481.8|4490|4481.3|2
1649845610000|2022-04-13 10:26:50|4490.5|4481.8|4490|4481.3|4490.5|4481.8|4490|4481.3|2
1649845650000|2022-04-13 10:27:30|4489|4480.3|4488.5|4479.8|4489|4480.3|4488.3|4479.5|5
1649845670000|2022-04-13 10:27:50|4488.3|4479.5|4488.8|4480|4488.8|4480|4488.3|4479.5|2
1649845680000|2022-04-13 10:28:00|4489.3|4480.5|4489.3|4480.5|4489.3|4480.5|4489.3|4480.5|1
1649845700000|2022-04-13 10:28:20|4489.5|4480.8|4489.3|4480.5|4489.5|4480.8|4488.3|4479.5|3
1649845710000|2022-04-13 10:28:30|4488.5|4479.8|4488|4479.3|4488.5|4479.8|4488|4479.3|3
1649845720000|2022-04-13 10:28:40|4487.5|4478.8|4486.8|4478|4487.5|4478.8|4486.8|4478|3
1649845740000|2022-04-13 10:29:00|4486.3|4477.5|4486.3|4477.5|4486.3|4477.5|4486.3|4477.5|1
1649845750000|2022-04-13 10:29:10|4486|4477.3|4486.5|4477.8|4486.5|4477.8|4485.5|4476.8|4
1649845760000|2022-04-13 10:29:20|4486|4477.3|4486|4477.3|4486|4477.3|4486|4477.3|1
1649845780000|2022-04-13 10:29:40|4485|4476.3|4485.5|4476.8|4486|4477.3|4485|4476.3|4
1649845810000|2022-04-13 10:30:10|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|1
1649845840000|2022-04-13 10:30:40|4484.8|4476|4484.8|4476|4484.8|4476|4484.8|4476|1
1649845850000|2022-04-13 10:30:50|4484.5|4475.8|4479|4470.3|4484.5|4475.8|4478|4469.3|9
1649845860000|2022-04-13 10:31:00|4479.3|4470.5|4480.3|4471.5|4480.5|4471.8|4479.3|4470.5|3
1649845870000|2022-04-13 10:31:10|4480.5|4471.8|4480.3|4471.5|4480.5|4471.8|4480.3|4471.5|2
1649845880000|2022-04-13 10:31:20|4479.8|4471|4480.8|4472|4480.8|4472|4479.3|4470.5|4
1649845890000|2022-04-13 10:31:30|4481|4472.3|4481.3|4472.5|4481.3|4472.5|4481|4472.3|2
1649845900000|2022-04-13 10:31:40|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1649845920000|2022-04-13 10:32:00|4481.5|4472.8|4483.5|4474.8|4483.5|4474.8|4481.5|4472.8|2
1649845940000|2022-04-13 10:32:20|4484|4475.3|4484.5|4475.8|4484.5|4475.8|4484|4475.3|2
1649845950000|2022-04-13 10:32:30|4484.3|4475.5|4483.8|4475|4484.3|4475.5|4483.8|4475|2
1649845970000|2022-04-13 10:32:50|4484.3|4475.5|4484.3|4475.5|4484.3|4475.5|4484.3|4475.5|1
1649846040000|2022-04-13 10:34:00|4483.8|4475|4483.8|4475|4483.8|4475|4483.8|4475|1
1649846110000|2022-04-13 10:35:10|4483.5|4474.8|4481.5|4472.8|4483.5|4474.8|4480.5|4471.8|11
1649846120000|2022-04-13 10:35:20|4481.3|4472.5|4481.5|4472.8|4481.8|4473|4481.3|4472.5|4
1649846130000|2022-04-13 10:35:30|4481.3|4472.5|4481.3|4472.5|4482|4473.3|4480.8|4472|7
1649846140000|2022-04-13 10:35:40|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1649846170000|2022-04-13 10:36:10|4480.3|4471.5|4480.8|4472|4481|4472.3|4480.3|4471.5|5
1649846190000|2022-04-13 10:36:30|4481|4472.3|4480.8|4472|4481|4472.3|4480.8|4472|2
1649846200000|2022-04-13 10:36:40|4481|4472.3|4480.8|4472|4481.5|4472.8|4480.8|4472|3
1649846230000|2022-04-13 10:37:10|4480.3|4471.5|4481|4472.3|4481.5|4472.8|4480.3|4471.5|4
1649846240000|2022-04-13 10:37:20|4480.8|4472|4480.3|4471.5|4480.8|4472|4480.3|4471.5|2
1649846250000|2022-04-13 10:37:30|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|1
1649846260000|2022-04-13 10:37:40|4481|4472.3|4479.3|4470.5|4481|4472.3|4479.3|4470.5|9
1649846270000|2022-04-13 10:37:50|4479|4470.3|4480|4471.3|4480|4471.3|4478.8|4470|6
1649846280000|2022-04-13 10:38:00|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1649846290000|2022-04-13 10:38:10|4478.8|4470|4480.5|4471.8|4480.5|4471.8|4478.8|4470|5
1649846300000|2022-04-13 10:38:20|4480.3|4471.5|4480.8|4472|4480.8|4472|4480.3|4471.5|2
1649846310000|2022-04-13 10:38:30|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|1
1649846340000|2022-04-13 10:39:00|4480|4471.3|4480.3|4471.5|4480.3|4471.5|4480|4471.3|2
1649846350000|2022-04-13 10:39:10|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1649846360000|2022-04-13 10:39:20|4480.3|4471.5|4480.8|4472|4481.5|4472.8|4480.3|4471.5|4
1649846390000|2022-04-13 10:39:50|4481|4472.3|4481.8|4473|4481.8|4473|4481|4472.3|3
1649846400000|2022-04-13 10:40:00|4481.5|4472.8|4481.5|4472.8|4482|4473.3|4481.5|4472.8|3
1649846410000|2022-04-13 10:40:10|4481.8|4473|4481.8|4473|4481.8|4473|4481.8|4473|1
1649846420000|2022-04-13 10:40:20|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|1
1649846480000|2022-04-13 10:41:20|4482.5|4473.8|4484.8|4476|4484.8|4476|4482.5|4473.8|2
1649846490000|2022-04-13 10:41:30|4484.5|4475.8|4481.5|4472.8|4484.5|4475.8|4481.5|4472.8|6
1649846500000|2022-04-13 10:41:40|4481|4472.3|4479.8|4471|4481.8|4473|4479.8|4471|4
1649846510000|2022-04-13 10:41:50|4479.5|4470.8|4478.5|4469.8|4479.5|4470.8|4478.5|4469.8|3
1649846520000|2022-04-13 10:42:00|4478.3|4469.5|4473.3|4464.5|4478.3|4469.5|4472.5|4458.3|7
1649846530000|2022-04-13 10:42:10|4473|4464.3|4473.3|4464.5|4473.3|4464.5|4472.8|4464|5
1649846540000|2022-04-13 10:42:20|4473.5|4464.8|4473.8|4465|4473.8|4465|4473.5|4464.8|2
1649846550000|2022-04-13 10:42:30|4474|4465.3|4477|4468.3|4477|4468.3|4474|4465.3|6
1649846560000|2022-04-13 10:42:40|4477.3|4468.5|4478|4469.3|4478|4469.3|4476.5|4467.8|5
1649846570000|2022-04-13 10:42:50|4477.5|4468.8|4477.8|4469|4478.3|4469.5|4477|4468.3|4
1649846580000|2022-04-13 10:43:00|4478|4469.3|4478.3|4469.5|4478.3|4469.5|4477.3|4468.5|4
1649846590000|2022-04-13 10:43:10|4478|4469.3|4477.8|4469|4478|4469.3|4477|4468.3|5
1649846600000|2022-04-13 10:43:20|4477.5|4468.8|4478.3|4469.5|4478.3|4469.5|4477.5|4468.8|3
1649846610000|2022-04-13 10:43:30|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|1
1649846630000|2022-04-13 10:43:50|4478|4469.3|4478|4469.3|4478|4469.3|4478|4469.3|1
1649846640000|2022-04-13 10:44:00|4478.3|4469.5|4477.5|4468.8|4479|4470.3|4477.5|4468.8|7
1649846690000|2022-04-13 10:44:50|4477|4468.3|4476.3|4467.5|4477|4468.3|4476|4467.3|8
1649846700000|2022-04-13 10:45:00|4475.3|4466.5|4474.3|4465.5|4475.3|4466.5|4473.8|4465|6
1649846720000|2022-04-13 10:45:20|4475|4466.3|4475.3|4466.5|4475.3|4466.5|4475|4466.3|2
1649846730000|2022-04-13 10:45:30|4475.5|4466.8|4475.8|4467|4476|4467.3|4475.5|4466.8|3
1649846750000|2022-04-13 10:45:50|4476|4467.3|4476.3|4467.5|4476.3|4467.5|4476|4467.3|2
1649846760000|2022-04-13 10:46:00|4476|4467.3|4476|4467.3|4476|4467.3|4475|4466.3|9
1649846790000|2022-04-13 10:46:30|4476.3|4467.5|4476.3|4467.5|4476.3|4467.5|4476.3|4467.5|1
1649846800000|2022-04-13 10:46:40|4475.8|4467|4475.8|4467|4475.8|4467|4475.8|4467|1
1649846810000|2022-04-13 10:46:50|4476.3|4467.5|4476.5|4467.8|4476.5|4467.8|4476.3|4467.5|2
1649846820000|2022-04-13 10:47:00|4476.3|4467.5|4476|4467.3|4476.3|4467.5|4476|4467.3|2
1649846830000|2022-04-13 10:47:10|4475.3|4466.5|4474.5|4465.8|4475.3|4466.5|4473.8|4465|5
1649846840000|2022-04-13 10:47:20|4474.8|4466|4473.5|4464.8|4474.8|4466|4473.5|4464.8|3
1649846850000|2022-04-13 10:47:30|4473.3|4464.5|4474|4465.3|4474|4465.3|4473|4464.3|4
1649846860000|2022-04-13 10:47:40|4474.5|4465.8|4474.8|4466|4474.8|4466|4474.5|4465.8|2
1649846880000|2022-04-13 10:48:00|4475.3|4466.5|4471.8|4463|4475.3|4466.5|4471.8|4463|11
1649846890000|2022-04-13 10:48:10|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|1
1649846900000|2022-04-13 10:48:20|4473.3|4464.5|4476.5|4467.8|4476.5|4467.8|4473.3|4464.5|5
1649846910000|2022-04-13 10:48:30|4476.8|4468|4476.8|4468|4476.8|4468|4476.8|4468|1
1649846930000|2022-04-13 10:48:50|4477|4468.3|4477|4468.3|4477.8|4469|4477|4468.3|5
1649846940000|2022-04-13 10:49:00|4476.3|4467.5|4476.8|4468|4477|4468.3|4476.3|4467.5|3
1649846950000|2022-04-13 10:49:10|4477.3|4468.5|4477.5|4468.8|4477.5|4468.8|4477.3|4468.5|2
1649846960000|2022-04-13 10:49:20|4478|4469.3|4478.3|4469.5|4478.5|4469.8|4478|4469.3|4
1649846980000|2022-04-13 10:49:40|4478|4469.3|4478|4469.3|4478|4469.3|4478|4469.3|1
1649846990000|2022-04-13 10:49:50|4477.8|4469|4477|4468.3|4477.8|4469|4477|4468.3|3
1649847000000|2022-04-13 10:50:00|4476.8|4468|4476.5|4467.8|4476.8|4468|4476.5|4467.8|4
1649847010000|2022-04-13 10:50:10|4476.3|4467.5|4476.3|4467.5|4476.3|4467.5|4476.3|4467.5|1
1649847020000|2022-04-13 10:50:20|4476.5|4467.8|4476.8|4468|4477|4468.3|4476.5|4467.8|3
1649847030000|2022-04-13 10:50:30|4477|4468.3|4477|4468.3|4477|4468.3|4476.8|4468|3
1649847040000|2022-04-13 10:50:40|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|1
1649847050000|2022-04-13 10:50:50|4477.8|4469|4477.8|4469|4477.8|4469|4477.8|4469|1
1649847070000|2022-04-13 10:51:10|4477.3|4468.5|4477.8|4469|4477.8|4469|4476.5|4467.8|3
1649847080000|2022-04-13 10:51:20|4476.8|4468|4475.8|4467|4476.8|4468|4475.8|4467|3
1649847090000|2022-04-13 10:51:30|4476.3|4467.5|4476.3|4467.5|4476.5|4467.8|4476.3|4467.5|7
1649847130000|2022-04-13 10:52:10|4475.8|4467|4475.3|4466.5|4475.8|4467|4475.3|4466.5|2
1649847140000|2022-04-13 10:52:20|4475.5|4466.8|4476.3|4467.5|4476.3|4467.5|4475.5|4466.8|2
1649847190000|2022-04-13 10:53:10|4476|4467.3|4475.3|4466.5|4476|4467.3|4475.3|4466.5|2
1649847200000|2022-04-13 10:53:20|4475.5|4466.8|4476.3|4467.5|4476.3|4467.5|4475.5|4466.8|2
1649847230000|2022-04-13 10:53:50|4475.8|4467|4475.3|4466.5|4475.8|4467|4475.3|4466.5|2
1649847250000|2022-04-13 10:54:10|4475|4466.3|4475|4466.3|4475|4466.3|4475|4466.3|1
1649847260000|2022-04-13 10:54:20|4474.8|4466|4474.3|4465.5|4474.8|4466|4473.5|4464.8|4
1649847270000|2022-04-13 10:54:30|4474.5|4465.8|4474.8|4466|4474.8|4466|4474.5|4465.8|2
1649847280000|2022-04-13 10:54:40|4475|4466.3|4475|4466.3|4475|4466.3|4475|4466.3|1
1649847290000|2022-04-13 10:54:50|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|1
1649847300000|2022-04-13 10:55:00|4475|4466.3|4475|4466.3|4475|4466.3|4475|4466.3|1
1649847340000|2022-04-13 10:55:40|4474.8|4466|4473.5|4464.8|4474.8|4466|4473|4464.3|4
1649847350000|2022-04-13 10:55:50|4475.3|4465|4473.5|4464.8|4475.3|4465.3|4473.3|4464.5|6
1649847360000|2022-04-13 10:56:00|4473.8|4465|4473.8|4465|4473.8|4465|4473.8|4465|1
1649847370000|2022-04-13 10:56:10|4474.3|4465.5|4475.8|4467|4475.8|4467|4474.3|4465.5|5
1649847390000|2022-04-13 10:56:30|4475.5|4466.8|4476|4467.3|4476|4467.3|4475.3|4466.5|4
1649847400000|2022-04-13 10:56:40|4475.8|4467|4475.8|4467|4475.8|4467|4475.8|4467|1
1649847420000|2022-04-13 10:57:00|4475.3|4466.5|4474.8|4466|4475.3|4466.5|4474.8|4466|2
1649847440000|2022-04-13 10:57:20|4474.3|4465.5|4474|4465.3|4474.3|4465.5|4474|4465.3|2
1649847510000|2022-04-13 10:58:30|4474.5|4465.8|4474|4465.3|4474.5|4465.8|4474|4465.3|2
1649847520000|2022-04-13 10:58:40|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|1
1649847530000|2022-04-13 10:58:50|4474|4465.3|4474|4465.3|4474|4465.3|4474|4465.3|1
1649847570000|2022-04-13 10:59:30|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|1
1649847580000|2022-04-13 10:59:40|4476|4467.3|4475.8|4467|4476.3|4467.5|4475.8|4467|4
1649847600000|2022-04-13 11:00:00|4475|4466.3|4475.5|4466.8|4475.8|4467|4475|4466.3|4
1649847650000|2022-04-13 11:00:50|4475.8|4467|4476.3|4467.5|4477|4468.3|4475.8|4467|5
1649847660000|2022-04-13 11:01:00|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|1
1649847680000|2022-04-13 11:01:20|4476.8|4468|4476.8|4468|4476.8|4468|4476.8|4468|1
1649847710000|2022-04-13 11:01:50|4476.5|4467.8|4475.8|4467|4476.5|4467.8|4475.3|4466.5|4
1649847720000|2022-04-13 11:02:00|4476|4467.3|4475.8|4467|4476.5|4467.8|4475.5|4466.8|5
1649847730000|2022-04-13 11:02:10|4475.5|4466.8|4474.8|4466|4475.5|4466.8|4474.8|4466|2
1649847740000|2022-04-13 11:02:20|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|1
1649847750000|2022-04-13 11:02:30|4475|4466.3|4474|4465.3|4475|4466.3|4474|4465.3|2
1649847770000|2022-04-13 11:02:50|4475.3|4466.5|4477.3|4468.5|4477.3|4468.5|4475.3|4466.5|4
1649847780000|2022-04-13 11:03:00|4477|4468.3|4476.8|4468|4477|4468.3|4476.3|4467.5|3
1649847830000|2022-04-13 11:03:50|4476|4467.3|4476|4467.3|4476|4467.3|4475.5|4466.8|3
1649847840000|2022-04-13 11:04:00|4476.5|4467.8|4476.3|4467.5|4476.5|4467.8|4476.3|4467.5|2
1649847860000|2022-04-13 11:04:20|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|1
1649847870000|2022-04-13 11:04:30|4476.8|4468|4476.8|4468|4476.8|4468|4476.8|4468|1
1649847940000|2022-04-13 11:05:40|4477.3|4468.5|4478.3|4469.5|4478.3|4469.5|4477.3|4468.5|2
1649848000000|2022-04-13 11:06:40|4478|4469.3|4478|4469.3|4478|4469.3|4478|4469.3|1
1649848020000|2022-04-13 11:07:00|4478.5|4469.8|4478.8|4470|4478.8|4470|4478.5|4469.8|2
1649848080000|2022-04-13 11:08:00|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|1
1649848130000|2022-04-13 11:08:50|4478.8|4470|4478.8|4470|4478.8|4470|4478.8|4470|1
1649848150000|2022-04-13 11:09:10|4479|4470.3|4478|4469.3|4479|4470.3|4477.8|4469|12
1649848160000|2022-04-13 11:09:20|4478.3|4469.5|4478|4469.3|4478.3|4469.5|4478|4469.3|18
1649848170000|2022-04-13 11:09:30|4478.3|4469.5|4478|4469.3|4478.3|4469.5|4478|4469.3|18
1649848180000|2022-04-13 11:09:40|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|4478|4469.3|15
1649848190000|2022-04-13 11:09:50|4478|4469.3|4478.3|4469.5|4478.5|4469.8|4478|4469.3|4
1649848200000|2022-04-13 11:10:00|4478.8|4470|4478.5|4469.8|4478.8|4470|4478|4469.3|3
1649848210000|2022-04-13 11:10:10|4477.8|4469|4477.8|4469|4477.8|4469|4477.8|4469|1
1649848220000|2022-04-13 11:10:20|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|1
1649848240000|2022-04-13 11:10:40|4478|4469.3|4477.8|4469|4478|4469.3|4477.8|4469|2
1649848270000|2022-04-13 11:11:10|4478|4469.3|4478|4469.3|4478|4469.3|4478|4469.3|1
1649848320000|2022-04-13 11:12:00|4478.3|4469.5|4477.5|4468.8|4478.3|4469.5|4477.5|4468.8|3
1649848330000|2022-04-13 11:12:10|4477.8|4469|4477.8|4469|4477.8|4469|4477.8|4469|1
1649848360000|2022-04-13 11:12:40|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|1
1649848370000|2022-04-13 11:12:50|4477.3|4468.5|4477|4468.3|4477.3|4468.5|4477|4468.3|2
1649848390000|2022-04-13 11:13:10|4476.5|4467.8|4477|4468.3|4477|4468.3|4476.5|4467.8|2
1649848420000|2022-04-13 11:13:40|4476.8|4468|4476.3|4467.5|4476.8|4468|4476.3|4467.5|2
1649848430000|2022-04-13 11:13:50|4476|4467.3|4473|4464.3|4476|4467.3|4473|4464.3|2
1649848440000|2022-04-13 11:14:00|4472.5|4463.8|4472|4463.3|4472.5|4463.8|4471.8|4463|5
1649848450000|2022-04-13 11:14:10|4471.8|4463|4471.5|4462.8|4471.8|4463|4471|4462.3|5
1649848470000|2022-04-13 11:14:30|4470.3|4461.5|4468.3|4459.5|4470.3|4461.5|4468.3|4459.5|5
1649848490000|2022-04-13 11:14:50|4467.8|4459|4468.3|4459.5|4468.3|4459.5|4467.8|4459|2
1649848500000|2022-04-13 11:15:00|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1649848520000|2022-04-13 11:15:20|4467.5|4458.8|4467.3|4458.5|4467.5|4458.8|4467.3|4458.5|2
1649848560000|2022-04-13 11:16:00|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|1
1649848570000|2022-04-13 11:16:10|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1649848590000|2022-04-13 11:16:30|4467.8|4459|4467.5|4458.8|4467.8|4459|4467.5|4458.8|2
1649848610000|2022-04-13 11:16:50|4467.8|4459|4468.5|4459.8|4469.3|4459.8|4467.8|4459|3
1649848640000|2022-04-13 11:17:20|4468.3|4459.5|4468|4459.3|4468.3|4459.5|4468|4459.3|2
1649848660000|2022-04-13 11:17:40|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|1
1649848680000|2022-04-13 11:18:00|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1649848710000|2022-04-13 11:18:30|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1649848780000|2022-04-13 11:19:40|4467.5|4458.8|4466.5|4457.8|4467.5|4458.8|4466.5|4457.8|3
1649848790000|2022-04-13 11:19:50|4466.3|4457.5|4466.5|4457.8|4466.5|4457.8|4466.3|4457.5|2
1649848800000|2022-04-13 11:20:00|4466.3|4457.5|4466.8|4458|4466.8|4458|4465.8|4457|4
1649848810000|2022-04-13 11:20:10|4466.5|4457.8|4466|4457.3|4466.5|4457.8|4465.3|4456.5|4
1649848830000|2022-04-13 11:20:30|4465.8|4457|4465.8|4457|4465.8|4457|4465.8|4457|1
1649848850000|2022-04-13 11:20:50|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|1
1649848860000|2022-04-13 11:21:00|4465.8|4457|4466.5|4457.8|4466.5|4457.8|4465.8|4457|3
1649848880000|2022-04-13 11:21:20|4467|4458.3|4467|4458.3|4467|4458.3|4466.5|4457.8|3
1649848890000|2022-04-13 11:21:30|4466.5|4457.8|4466.8|4458|4466.8|4458|4466.5|4457.8|2
1649848900000|2022-04-13 11:21:40|4467|4458.3|4468.8|4460|4468.8|4460|4467|4458.3|2
1649848920000|2022-04-13 11:22:00|4467.8|4459|4467.3|4458.5|4467.8|4459|4467.3|4458.5|2
1649848940000|2022-04-13 11:22:20|4467|4458.3|4466.5|4457.8|4467|4458.3|4466.5|4457.8|2
1649848950000|2022-04-13 11:22:30|4466.8|4458|4468|4459.3|4468.3|4459.5|4466.8|4458|4
1649848960000|2022-04-13 11:22:40|4468.5|4459.8|4468.3|4459.5|4468.8|4460|4467.8|4459|5
1649848970000|2022-04-13 11:22:50|4468|4459.3|4467.8|4459|4468|4459.3|4467.8|4459|2
1649848980000|2022-04-13 11:23:00|4468|4459.3|4468|4459.3|4468|4459.3|4467.8|4459|3
1649848990000|2022-04-13 11:23:10|4468.3|4459.5|4468.8|4460|4469.3|4460.5|4468.3|4459.5|8
1649849020000|2022-04-13 11:23:40|4469.3|4460.5|4469.5|4460.8|4469.5|4460.8|4469.3|4460.5|2
1649849030000|2022-04-13 11:23:50|4470|4461.3|4470|4461.3|4470.3|4461.5|4470|4461.3|3
1649849040000|2022-04-13 11:24:00|4470.3|4461.5|4472.3|4463.5|4472.3|4463.5|4470.3|4461.5|3
1649849050000|2022-04-13 11:24:10|4471.8|4463|4471.8|4463|4471.8|4463|4470.5|4461.8|6
1649849060000|2022-04-13 11:24:20|4471.3|4462.5|4474.3|4465.5|4474.3|4465.5|4471.3|4462.5|5
1649849070000|2022-04-13 11:24:30|4474.5|4465.8|4474.3|4465.5|4474.5|4465.8|4474.3|4465.5|2
1649849080000|2022-04-13 11:24:40|4474.5|4465.8|4472.8|4464|4475|4466.3|4472.8|4464|8
1649849090000|2022-04-13 11:24:50|4473|4464.3|4474.5|4465.8|4475|4466.3|4473|4464.3|5
1649849100000|2022-04-13 11:25:00|4475.8|4467|4476|4467.3|4476.3|4467.5|4474.3|4465.5|8
1649849140000|2022-04-13 11:25:40|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|1
1649849150000|2022-04-13 11:25:50|4476|4467.3|4478.3|4469.5|4478.5|4469.5|4476|4467.3|5
1649849160000|2022-04-13 11:26:00|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|1
1649849170000|2022-04-13 11:26:10|4478.3|4469.5|4477.8|4469|4478.3|4469.5|4477.8|4469|2
1649849180000|2022-04-13 11:26:20|4478|4469.3|4478|4469.3|4478|4469.3|4478|4469.3|1
1649849190000|2022-04-13 11:26:30|4477.8|4469|4477.3|4468.5|4477.8|4469|4476.5|4467.8|8
1649849210000|2022-04-13 11:26:50|4476.8|4468|4475.8|4467|4476.8|4468|4475.8|4467|3
1649849220000|2022-04-13 11:27:00|4476.3|4467.5|4475.3|4466.5|4476.3|4467.5|4475.3|4466.5|4
1649849230000|2022-04-13 11:27:10|4475|4466.3|4475.3|4466.5|4475.3|4466.5|4474.5|4465.8|4
1649849240000|2022-04-13 11:27:20|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|1
1649849250000|2022-04-13 11:27:30|4476|4467.3|4476.5|4467.8|4476.5|4467.8|4476|4467.3|3
1649849270000|2022-04-13 11:27:50|4476.8|4468|4478.8|4470|4478.8|4470|4476.8|4468|3
1649849280000|2022-04-13 11:28:00|4479|4470.3|4479|4470.3|4479|4470.3|4479|4470.3|1
1649849290000|2022-04-13 11:28:10|4478.8|4470|4477.8|4469|4478.8|4470|4477.8|4469|8
1649849300000|2022-04-13 11:28:20|4477.3|4468.5|4478.3|4469.5|4478.3|4469.5|4477|4468.3|8
1649849310000|2022-04-13 11:28:30|4477.8|4469|4477|4468.3|4477.8|4469|4477|4468.3|3
1649849320000|2022-04-13 11:28:40|4476.5|4467.8|4477|4468.3|4477|4468.3|4476.5|4467.8|2
1649849330000|2022-04-13 11:28:50|4477.3|4468.5|4478|4469.3|4478|4469.3|4477.3|4468.5|5
1649849340000|2022-04-13 11:29:00|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|1
1649849350000|2022-04-13 11:29:10|4478|4469.3|4477|4468.3|4478|4469.3|4477|4468.3|8
1649849360000|2022-04-13 11:29:20|4477.5|4468.8|4477.5|4468.8|4477.8|4469|4477.5|4468.8|3
1649849390000|2022-04-13 11:29:50|4477|4468.3|4477|4468.3|4477|4468.3|4476|4467.3|6
1649849400000|2022-04-13 11:30:00|4477.3|4468.5|4477.3|4468.5|4477.3|4468.5|4477.3|4468.5|1
1649849430000|2022-04-13 11:30:30|4477.8|4469|4476.5|4467.8|4477.8|4469|4476.5|4467.8|2
1649849440000|2022-04-13 11:30:40|4476.3|4467.5|4476|4467.3|4476.3|4467.5|4475.3|4466.5|5
1649849460000|2022-04-13 11:31:00|4476.5|4467.8|4477.3|4468.5|4477.5|4468.8|4476.5|4467.8|4
1649849490000|2022-04-13 11:31:30|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|1
1649849500000|2022-04-13 11:31:40|4477.3|4468.5|4477.3|4468.5|4477.3|4468.5|4477.3|4468.5|1
1649849540000|2022-04-13 11:32:20|4476.8|4468|4476|4467.3|4476.8|4468|4475.5|4466.8|3
1649849550000|2022-04-13 11:32:30|4475.5|4466.8|4475.3|4466.5|4475.5|4466.8|4475.3|4466.5|4
1649849570000|2022-04-13 11:32:50|4475.8|4467|4475.8|4467|4475.8|4467|4475.8|4467|1
1649849580000|2022-04-13 11:33:00|4475|4466.3|4475.8|4467|4475.8|4467|4475|4466.3|3
1649849600000|2022-04-13 11:33:20|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|1
1649849620000|2022-04-13 11:33:40|4474.5|4465.8|4472.8|4464|4474.5|4465.8|4472.8|4464|5
1649849640000|2022-04-13 11:34:00|4473|4464.3|4473|4464.3|4473|4464.3|4473|4464.3|1
1649849660000|2022-04-13 11:34:20|4472.5|4463.8|4472.3|4463.5|4472.5|4463.8|4471.8|4463|4
1649849670000|2022-04-13 11:34:30|4471.8|4463|4471.5|4462.8|4471.8|4463|4471.5|4462.8|2
1649849700000|2022-04-13 11:35:00|4471.8|4463|4472.8|4464|4474|4465.3|4471.8|4463|9
1649849720000|2022-04-13 11:35:20|4473.3|4464.5|4474.5|4465.8|4474.5|4465.8|4473.3|4464.5|2
1649849730000|2022-04-13 11:35:30|4474.8|4466|4474.8|4466|4474.8|4466|4474.8|4466|1
1649849760000|2022-04-13 11:36:00|4474.5|4465.8|4473.5|4464.8|4474.5|4465.8|4473.5|4464.8|6
1649849770000|2022-04-13 11:36:10|4473.8|4465|4473.8|4465|4473.8|4465|4473.8|4465|1
1649849780000|2022-04-13 11:36:20|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|1
1649849790000|2022-04-13 11:36:30|4472.8|4464|4472.8|4464|4472.8|4464|4472.8|4464|1
1649849820000|2022-04-13 11:37:00|4473.3|4464.5|4471.8|4463|4473.3|4464.5|4471.8|4463|6
1649849830000|2022-04-13 11:37:10|4472|4463.3|4472.5|4463.8|4472.5|4463.8|4472|4463.3|2
1649849850000|2022-04-13 11:37:30|4472|4463.3|4472|4463.3|4472|4463.3|4472|4463.3|1
1649849880000|2022-04-13 11:38:00|4472.5|4463.8|4472|4463.3|4472.5|4463.8|4472|4463.3|2
1649849890000|2022-04-13 11:38:10|4471.8|4463|4471.5|4462.8|4471.8|4463|4471.5|4462.8|2
1649849910000|2022-04-13 11:38:30|4471.8|4463|4472|4463.3|4472.3|4463.5|4471.8|4463|3
1649849920000|2022-04-13 11:38:40|4472.8|4464|4473.3|4464.5|4473.3|4464.5|4472.8|4464|2
1649849930000|2022-04-13 11:38:50|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|1
1649849970000|2022-04-13 11:39:30|4473|4464.3|4473|4464.3|4473|4464.3|4473|4464.3|1
1649850000000|2022-04-13 11:40:00|4473.5|4464.8|4473|4464.3|4473.5|4464.8|4473|4464.3|2
1649850030000|2022-04-13 11:40:30|4472.8|4464|4471.3|4462.5|4472.8|4464|4471.3|4462.5|3
1649850060000|2022-04-13 11:41:00|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1649850090000|2022-04-13 11:41:30|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649850120000|2022-04-13 11:42:00|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1649850130000|2022-04-13 11:42:10|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649850180000|2022-04-13 11:43:00|4471.8|4463|4471.5|4462.8|4472|4463.3|4471.5|4462.8|3
1649850220000|2022-04-13 11:43:40|4471.3|4462.5|4472.3|4463.5|4472.3|4463.5|4471.3|4462.5|2
1649850230000|2022-04-13 11:43:50|4471.5|4462.8|4472|4463.3|4472|4463.3|4471.3|4462.5|4
1649850240000|2022-04-13 11:44:00|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1649850250000|2022-04-13 11:44:10|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649850260000|2022-04-13 11:44:20|4471|4462.3|4470.8|4462|4471|4462.3|4470.8|4462|2
1649850300000|2022-04-13 11:45:00|4470|4459.8|4466.8|4458|4470|4459.8|4466.8|4457.5|8
1649850310000|2022-04-13 11:45:10|4466.3|4457.5|4465|4456.3|4466.3|4457.5|4465|4453.5|3
1649850320000|2022-04-13 11:45:20|4465.5|4456.8|4465.8|4457|4465.8|4457|4465.5|4456.8|2
1649850340000|2022-04-13 11:45:40|4465.3|4456.5|4464.3|4455.5|4465.3|4456.5|4464.3|4455.5|3
1649850350000|2022-04-13 11:45:50|4464|4455.3|4464|4455.3|4464|4455.3|4464|4455.3|1
1649850360000|2022-04-13 11:46:00|4464.5|4455.8|4464|4455.3|4464.5|4455.8|4464|4455.3|2
1649850370000|2022-04-13 11:46:10|4464.3|4455.5|4465.8|4457|4465.8|4457|4464.3|4455.5|3
1649850380000|2022-04-13 11:46:20|4466|4457.3|4466.5|4457.8|4466.5|4457.8|4466|4457.3|4
1649850390000|2022-04-13 11:46:30|4466|4457.3|4466|4457.3|4467.8|4459|4466|4457.3|4
1649850400000|2022-04-13 11:46:40|4466.5|4457.8|4467.5|4458.8|4467.5|4458.8|4466.5|4457.8|2
1649850410000|2022-04-13 11:46:50|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1649850420000|2022-04-13 11:47:00|4466.8|4458|4465.8|4457|4466.8|4458|4465.8|4457|4
1649850450000|2022-04-13 11:47:30|4465.3|4456.5|4465.3|4456.5|4465.3|4456.5|4465.3|4456.5|1
1649850460000|2022-04-13 11:47:40|4465.8|4457|4465.8|4457|4465.8|4457|4465.8|4457|1
1649850480000|2022-04-13 11:48:00|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|1
1649850500000|2022-04-13 11:48:20|4465.8|4457|4467.5|4458.8|4467.5|4458.8|4465.8|4457|4
1649850530000|2022-04-13 11:48:50|4467|4458.3|4465.8|4457|4467|4458.3|4465.8|4457|2
1649850540000|2022-04-13 11:49:00|4464.5|4455.8|4464.5|4455.8|4464.5|4455.8|4464.5|4455.8|1
1649850550000|2022-04-13 11:49:10|4464.3|4455.5|4464.5|4455.8|4464.5|4455.8|4464.3|4455.5|2
1649850560000|2022-04-13 11:49:20|4464.3|4455.5|4464.8|4456|4464.8|4456|4464.3|4455.5|2
1649850570000|2022-04-13 11:49:30|4464.3|4455.5|4464.5|4455.8|4464.5|4455.8|4463.5|4454.8|4
1649850580000|2022-04-13 11:49:40|4463.5|4454.8|4462.3|4453.5|4464|4455.3|4462.3|4453.5|5
1649850590000|2022-04-13 11:49:50|4462.8|4454|4462.5|4453.8|4463|4454.3|4462|4453.3|5
1649850610000|2022-04-13 11:50:10|4462|4453.3|4467|4458.3|4467|4458.3|4462|4453.3|3
1649850640000|2022-04-13 11:50:40|4465.8|4457|4465.8|4457|4465.8|4457|4465.8|4457|1
1649850660000|2022-04-13 11:51:00|4466|4457.3|4467|4458.3|4467|4458.3|4466|4457.3|3
1649850670000|2022-04-13 11:51:10|4465.8|4457|4466.3|4457.5|4466.3|4457.5|4465.8|4457|2
1649850710000|2022-04-13 11:51:50|4465.3|4456.5|4465|4456.3|4465.3|4456.5|4464.5|4455.8|4
1649850720000|2022-04-13 11:52:00|4464.3|4455.5|4464.5|4455.8|4464.5|4455.8|4464.3|4455.5|2
1649850730000|2022-04-13 11:52:10|4465|4456.3|4465.5|4456.8|4465.5|4456.8|4465|4456.3|2
1649850780000|2022-04-13 11:53:00|4465.3|4454.5|4465.3|4454.5|4465.3|4454.5|4465.3|4454.5|1
1649850790000|2022-04-13 11:53:10|4465|4454.8|4464.8|4454.5|4465|4454.8|4464.8|4454.5|2
1649850800000|2022-04-13 11:53:20|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|1
1649850810000|2022-04-13 11:53:30|4463|4454.3|4462.5|4453.8|4463|4454.3|4462.5|4453.8|5
1649850820000|2022-04-13 11:53:40|4462|4453.3|4458.8|4450|4462|4453.3|4458.8|4450|5
1649850830000|2022-04-13 11:53:50|4459|4450.3|4459.5|4449.3|4459.5|4450.3|4458.3|4449.3|4
1649850850000|2022-04-13 11:54:10|4459.8|4451|4459.8|4451|4459.8|4451|4459.8|4451|1
1649850860000|2022-04-13 11:54:20|4460|4451.3|4459.5|4450.8|4460|4451.3|4459.5|4450.8|2
1649850880000|2022-04-13 11:54:40|4460|4451.3|4460|4451.3|4460|4451.3|4460|4451.3|1
1649850890000|2022-04-13 11:54:50|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|1
1649850900000|2022-04-13 11:55:00|4461.3|4452.5|4464.5|4455.8|4466.3|4457.5|4461.3|4452.5|11
1649850910000|2022-04-13 11:55:10|4464.8|4456|4466.5|4457.8|4466.5|4457.8|4464.8|4456|3
1649850940000|2022-04-13 11:55:40|4466|4457.3|4465|4456.3|4466|4457.3|4465|4456.3|2
1649850950000|2022-04-13 11:55:50|4464.5|4455.8|4465|4456.3|4465.5|4456.8|4464.5|4455.8|4
1649850960000|2022-04-13 11:56:00|4465.8|4457|4465.3|4456.5|4465.8|4457|4464.5|4455.8|4
1649850970000|2022-04-13 11:56:10|4464.8|4456|4465.3|4456.5|4465.3|4456.5|4464.8|4456|2
1649850980000|2022-04-13 11:56:20|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|1
1649850990000|2022-04-13 11:56:30|4466|4457.3|4466|4457.3|4466|4457.3|4466|4457.3|1
1649851000000|2022-04-13 11:56:40|4466.3|4457.5|4466.8|4458|4466.8|4458|4466.3|4457.5|2
1649851020000|2022-04-13 11:57:00|4467.5|4458.8|4467.3|4458.5|4467.5|4458.8|4467.3|4458.5|2
1649851030000|2022-04-13 11:57:10|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1649851050000|2022-04-13 11:57:30|4466.5|4457.8|4464.3|4455.5|4466.5|4457.8|4464.3|4455.5|5
1649851060000|2022-04-13 11:57:40|4464|4455.3|4464.8|4456|4464.8|4456|4463.3|4454.5|5
1649851090000|2022-04-13 11:58:10|4465|4456.3|4466.3|4457.5|4466.8|4458|4465|4456.3|5
1649851100000|2022-04-13 11:58:20|4466.8|4458|4467|4458.3|4467|4458.3|4466.8|4458|2
1649851110000|2022-04-13 11:58:30|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|1
1649851130000|2022-04-13 11:58:50|4467|4458.3|4466.8|4458|4467|4458.3|4466.8|4458|2
1649851150000|2022-04-13 11:59:10|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1649851160000|2022-04-13 11:59:20|4467.5|4458.8|4467.3|4458.5|4467.8|4459|4467.3|4458.5|3
1649851190000|2022-04-13 11:59:50|4466.8|4458|4467.8|4459|4467.8|4459|4465.8|4457|4
1649851200000|2022-04-13 12:00:00|4468|4459.3|4469.3|4460.5|4469.3|4460.5|4467.5|4458.8|7
1649851210000|2022-04-13 12:00:10|4468.8|4460|4468.5|4459.8|4468.8|4460|4468.5|4459.8|2
1649851220000|2022-04-13 12:00:20|4468|4459.3|4468|4459.3|4468.8|4460|4467.3|4458.5|8
1649851230000|2022-04-13 12:00:30|4468.5|4459.8|4468.5|4459.3|4469.5|4460.8|4468.5|4459.3|7
1649851240000|2022-04-13 12:00:40|4468|4459|4467.8|4458.8|4468|4459|4467.8|4458.8|2
1649851250000|2022-04-13 12:00:50|4468|4459|4467.5|4458.8|4468|4459.3|4467.5|4458.8|4
1649851260000|2022-04-13 12:01:00|4467.8|4459|4467.5|4458.8|4468|4459.3|4467.5|4458.8|4
1649851270000|2022-04-13 12:01:10|4467.3|4458.5|4466.8|4458|4467.5|4458.8|4466.8|4458|4
1649851280000|2022-04-13 12:01:20|4467|4458.3|4468.5|4459.8|4468.5|4459.8|4467|4458.3|8
1649851290000|2022-04-13 12:01:30|4468.8|4460|4468|4459.3|4468.8|4460|4468|4459.3|2
1649851300000|2022-04-13 12:01:40|4467.8|4459|4468.8|4460|4468.8|4460|4467.5|4458.8|4
1649851310000|2022-04-13 12:01:50|4469|4460.3|4470|4461.3|4470|4461.3|4469|4460.3|4
1649851320000|2022-04-13 12:02:00|4470.3|4461.5|4470.3|4461.5|4470.8|4462|4470|4461.3|5
1649851330000|2022-04-13 12:02:10|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649851350000|2022-04-13 12:02:30|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649851370000|2022-04-13 12:02:50|4472.3|4463.5|4471.5|4462.8|4472.3|4463.5|4471.5|4462.8|2
1649851380000|2022-04-13 12:03:00|4471.8|4463|4473|4464.3|4473|4464.3|4471.8|4463|3
1649851390000|2022-04-13 12:03:10|4472.8|4464|4475.5|4465.5|4475.5|4465.5|4472.8|4464|3
1649851410000|2022-04-13 12:03:30|4476|4466.8|4474.5|4465.8|4476|4467.3|4474.5|4465.8|3
1649851420000|2022-04-13 12:03:40|4474|4465.3|4473.8|4465|4474|4465.3|4473.8|4465|2
1649851430000|2022-04-13 12:03:50|4473.5|4464.8|4473.8|4465|4473.8|4465|4473.5|4464.8|2
1649851440000|2022-04-13 12:04:00|4473.5|4464.8|4472|4463.3|4473.5|4464.8|4472|4463.3|3
1649851450000|2022-04-13 12:04:10|4472.8|4464|4472|4463.3|4472.8|4464|4472|4463.3|2
1649851460000|2022-04-13 12:04:20|4472.3|4463.5|4472.5|4463.8|4473|4464.3|4472.3|4463.5|3
1649851470000|2022-04-13 12:04:30|4472.3|4463.5|4471.3|4462.5|4472.5|4463.8|4471.3|4462.5|8
1649851480000|2022-04-13 12:04:40|4471|4462.3|4472.3|4463.5|4472.8|4464|4471|4462.3|4
1649851530000|2022-04-13 12:05:30|4472.5|4463.8|4472.3|4463.5|4472.5|4463.8|4472.3|4463.5|2
1649851540000|2022-04-13 12:05:40|4472|4463.3|4472|4463.3|4472|4463.3|4472|4463.3|1
1649851560000|2022-04-13 12:06:00|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649851610000|2022-04-13 12:06:50|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649851620000|2022-04-13 12:07:00|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1649851630000|2022-04-13 12:07:10|4471.3|4462.5|4471.5|4462.8|4471.5|4462.8|4471.3|4462.5|2
1649851640000|2022-04-13 12:07:20|4472|4463.3|4472|4463.3|4472|4463.3|4472|4463.3|1
1649851680000|2022-04-13 12:08:00|4472.5|4463.8|4472|4463.3|4472.5|4463.8|4472|4463.3|2
1649851690000|2022-04-13 12:08:10|4472.5|4463.8|4472.5|4463.8|4473|4464.3|4472.5|4463.8|3
1649851730000|2022-04-13 12:08:50|4473|4464.3|4473.5|4464.8|4473.5|4464.8|4473|4464.3|2
1649851760000|2022-04-13 12:09:20|4474|4465.3|4474|4465.3|4474|4465.3|4474|4465.3|1
1649851790000|2022-04-13 12:09:50|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|1
1649851800000|2022-04-13 12:10:00|4474.5|4465.8|4474.8|4466|4474.8|4466|4474.5|4465.8|2
1649851810000|2022-04-13 12:10:10|4475.3|4466.5|4474.8|4466|4475.3|4466.5|4474.8|4466|2
1649851820000|2022-04-13 12:10:20|4475.3|4466.5|4475.5|4466.8|4475.5|4466.8|4475.3|4466.5|2
1649851850000|2022-04-13 12:10:50|4476|4467.3|4476.5|4467.8|4476.5|4467.8|4476|4467.3|2
1649851900000|2022-04-13 12:11:40|4477|4468.3|4474.8|4466|4477|4468.3|4474.8|4466|3
1649851920000|2022-04-13 12:12:00|4475.5|4466.8|4474|4465.3|4475.8|4467|4473|4464.3|11
1649851930000|2022-04-13 12:12:10|4473.8|4465|4474.3|4465.5|4474.3|4465.5|4473.8|4465|2
1649851940000|2022-04-13 12:12:20|4473.8|4465|4473.8|4465|4474.3|4465.5|4473.5|4464.8|6
1649851950000|2022-04-13 12:12:30|4473.3|4464.5|4474.3|4465.5|4474.3|4465.5|4473.3|4464.5|4
1649851960000|2022-04-13 12:12:40|4474|4465.3|4474.3|4465.5|4474.3|4465.5|4474|4465.3|2
1649852020000|2022-04-13 12:13:40|4474.8|4466|4474.8|4466|4474.8|4466|4474.8|4466|1
1649852030000|2022-04-13 12:13:50|4475|4466.3|4475|4466.3|4475|4466.3|4475|4466.3|1
1649852060000|2022-04-13 12:14:20|4475.5|4466.8|4475.5|4466.8|4476|4467.3|4475|4466.3|4
1649852070000|2022-04-13 12:14:30|4475|4466.3|4474.5|4465.8|4475|4466.3|4474.5|4465.8|3
1649852090000|2022-04-13 12:14:50|4474.8|4466|4475|4466.3|4475|4466.3|4474.5|4465.8|4
1649852100000|2022-04-13 12:15:00|4475.3|4466.5|4475.5|4466.8|4475.5|4466.8|4475.3|4466.5|2
1649852110000|2022-04-13 12:15:10|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|1
1649852130000|2022-04-13 12:15:30|4475|4466.3|4475|4466.3|4475|4466.3|4474|4465.3|4
1649852160000|2022-04-13 12:16:00|4474.5|4465.8|4474.5|4465.8|4474.5|4465.8|4474.5|4465.8|1
1649852180000|2022-04-13 12:16:20|4474|4465.3|4474|4465.3|4474|4465.3|4474|4465.3|1
1649852240000|2022-04-13 12:17:20|4474.3|4465.5|4475.3|4466.5|4475.3|4466.5|4474.3|4465.5|3
1649852320000|2022-04-13 12:18:40|4474.8|4466|4475|4466.3|4475|4466.3|4474|4465.3|3
1649852350000|2022-04-13 12:19:10|4475.5|4466.8|4476.5|4467.8|4476.5|4467.8|4475.5|4466.8|3
1649852380000|2022-04-13 12:19:40|4477|4468.3|4478.3|4469.5|4478.3|4469.5|4477|4468.3|3
1649852400000|2022-04-13 12:20:00|4478.8|4470|4478.8|4470|4478.8|4470|4478.8|4470|1
1649852420000|2022-04-13 12:20:20|4479|4470.3|4481.5|4472.8|4481.5|4472.8|4479|4470.3|3
1649852430000|2022-04-13 12:20:30|4481.8|4473|4482.3|4473.5|4482.5|4473.8|4481.8|4473|4
1649852450000|2022-04-13 12:20:50|4482.5|4473.8|4483|4474.3|4483|4474.3|4482.5|4473.8|4
1649852460000|2022-04-13 12:21:00|4482.8|4474|4481|4472.3|4482.8|4474|4480.5|4471.8|9
1649852470000|2022-04-13 12:21:10|4480.5|4471.8|4480.3|4471.5|4480.5|4471.8|4480.3|4471.5|2
1649852500000|2022-04-13 12:21:40|4480.8|4472|4481.5|4472.8|4481.5|4472.8|4480.8|4472|2
1649852510000|2022-04-13 12:21:50|4481.3|4472.5|4480.5|4471.8|4481.3|4472.5|4480.5|4471.8|2
1649852530000|2022-04-13 12:22:10|4479.8|4471|4479.3|4470.5|4479.8|4471|4478|4469.3|9
1649852540000|2022-04-13 12:22:20|4478.5|4469.8|4479.8|4471|4479.8|4471|4478.5|4469.8|4
1649852560000|2022-04-13 12:22:40|4479.3|4470.5|4478.8|4470|4479.3|4470.5|4478.8|4470|2
1649852570000|2022-04-13 12:22:50|4478.5|4469.8|4478.3|4469.5|4478.5|4469.8|4478|4469.3|3
1649852580000|2022-04-13 12:23:00|4478.8|4470|4479.3|4470.5|4479.3|4470.5|4478.8|4470|2
1649852590000|2022-04-13 12:23:10|4480|4471.3|4480.5|4471.8|4480.8|4472|4480|4471.3|4
1649852600000|2022-04-13 12:23:20|4479.5|4470.8|4480|4471.3|4480|4471.3|4479.5|4470.8|2
1649852610000|2022-04-13 12:23:30|4478.8|4470|4478.5|4469.8|4479.5|4470.8|4477.8|4469|7
1649852620000|2022-04-13 12:23:40|4478|4469.3|4478.3|4469.5|4478.3|4469.5|4477.8|4469|4
1649852680000|2022-04-13 12:24:40|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|1
1649852690000|2022-04-13 12:24:50|4478.8|4470|4479.8|4471|4479.8|4471|4478.8|4470|2
1649852700000|2022-04-13 12:25:00|4479.5|4470.8|4479.5|4470.8|4479.5|4470.8|4479.5|4470.8|1
1649852710000|2022-04-13 12:25:10|4479|4470.3|4479.3|4470.5|4479.3|4470.5|4478.8|4470|3
1649852770000|2022-04-13 12:26:10|4480.8|4472|4480.8|4472|4480.8|4472|4480.8|4472|1
1649852790000|2022-04-13 12:26:30|4481.3|4472.5|4483|4472.8|4483|4472.8|4481|4472.3|4
1649852800000|2022-04-13 12:26:40|4481.8|4473|4482.5|4473.8|4482.5|4473.8|4481.8|4473|2
1649852810000|2022-04-13 12:26:50|4483|4474.3|4482.5|4473.8|4483|4474.3|4482.5|4473.8|2
1649852820000|2022-04-13 12:27:00|4482|4473.3|4482.5|4473.8|4482.5|4473.8|4482|4473.3|2
1649852860000|2022-04-13 12:27:40|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|1
1649852870000|2022-04-13 12:27:50|4482|4473.3|4482.8|4474|4482.8|4474|4482|4473.3|3
1649852920000|2022-04-13 12:28:40|4482.5|4473.8|4482.8|4474|4482.8|4474|4482.5|4473.8|4
1649852940000|2022-04-13 12:29:00|4483.3|4474.5|4482.5|4473.8|4483.3|4474.5|4482.5|4473.8|3
1649853000000|2022-04-13 12:30:00|4482|4473.3|4479.8|4471|4482|4473.3|4479.8|4471|4
1649853010000|2022-04-13 12:30:10|4480|4471.3|4480|4471.3|4480|4471.3|4480|4471.3|1
1649853030000|2022-04-13 12:30:30|4480.5|4471.8|4480|4471.3|4480.5|4471.8|4479.5|4470.8|4
1649853040000|2022-04-13 12:30:40|4479.8|4471|4482.5|4473.8|4482.5|4473.8|4479.8|4471|3
1649853050000|2022-04-13 12:30:50|4482|4473.3|4482.8|4474|4483|4474.3|4482|4473.3|3
1649853150000|2022-04-13 12:32:30|4482.5|4473.8|4481.8|4473|4482.5|4473.8|4481.8|4473|2
1649853160000|2022-04-13 12:32:40|4482.3|4473.5|4482.3|4473.5|4482.8|4474|4481.8|4473|5
1649853170000|2022-04-13 12:32:50|4482|4473.3|4482|4473.3|4482|4473.3|4482|4473.3|1
1649853180000|2022-04-13 12:33:00|4481.8|4473|4481.3|4472.5|4481.8|4473|4481.3|4472.5|2
1649853200000|2022-04-13 12:33:20|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1649853210000|2022-04-13 12:33:30|4480.8|4472|4480.8|4472|4480.8|4472|4480.8|4472|1
1649853220000|2022-04-13 12:33:40|4480.5|4471.8|4479.3|4470.5|4480.5|4471.8|4478.5|4469.8|4
1649853270000|2022-04-13 12:34:30|4479.5|4470.8|4479.5|4470.8|4479.5|4470.8|4479.5|4470.8|1
1649853340000|2022-04-13 12:35:40|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1649853400000|2022-04-13 12:36:40|4480|4471.3|4480|4471.3|4480|4471.3|4480|4471.3|1
1649853420000|2022-04-13 12:37:00|4479.5|4470.8|4481|4472.3|4481|4472.3|4479.5|4470.8|2
1649853440000|2022-04-13 12:37:20|4481.3|4472.5|4482.5|4473.8|4482.5|4473.8|4481.3|4472.5|2
1649853450000|2022-04-13 12:37:30|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|4482|4473.3|3
1649853460000|2022-04-13 12:37:40|4481.8|4473|4481.8|4473|4482.3|4473.5|4481.8|4473|3
1649853510000|2022-04-13 12:38:30|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|1
1649853520000|2022-04-13 12:38:40|4482.8|4474|4483|4474.3|4483|4474.3|4482.8|4474|2
1649853530000|2022-04-13 12:38:50|4482.8|4474|4482.5|4473.8|4482.8|4474|4482|4473.3|3
1649853550000|2022-04-13 12:39:10|4482.8|4474|4482.5|4473.8|4484.3|4475.5|4482.5|4473.8|4
1649853570000|2022-04-13 12:39:30|4482.3|4473.5|4481.5|4472.8|4482.3|4473.5|4481.3|4472.5|3
1649853580000|2022-04-13 12:39:40|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1649853610000|2022-04-13 12:40:10|4481|4472.3|4479.8|4471|4481|4472.3|4479|4470.3|6
1649853620000|2022-04-13 12:40:20|4479.3|4470.5|4479.5|4470.8|4479.5|4470.8|4479.3|4470.5|2
1649853630000|2022-04-13 12:40:30|4479.3|4470.5|4480.3|4471.5|4480.3|4471.5|4479.3|4470.5|2
1649853640000|2022-04-13 12:40:40|4479.3|4470.5|4479.3|4470.5|4479.3|4470.5|4479.3|4470.5|1
1649853650000|2022-04-13 12:40:50|4480.3|4471.5|4479.3|4470.5|4480.3|4471.5|4479.3|4470.5|2
1649853660000|2022-04-13 12:41:00|4480.3|4471.5|4480.8|4472|4480.8|4472|4480.3|4471.5|5
1649853690000|2022-04-13 12:41:30|4480.5|4471.8|4480.8|4472|4480.8|4472|4480.5|4471.8|2
1649853720000|2022-04-13 12:42:00|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|1
1649853730000|2022-04-13 12:42:10|4479.8|4471|4480.5|4471.8|4480.5|4471.8|4479.8|4471|2
1649853780000|2022-04-13 12:43:00|4479.8|4471|4480.3|4471.5|4480.3|4471.5|4479.8|4471|2
1649853790000|2022-04-13 12:43:10|4480.8|4472|4481|4472.3|4481|4472.3|4480.8|4472|2
1649853800000|2022-04-13 12:43:20|4481.5|4472.8|4482.5|4473.8|4482.5|4473.8|4481.5|4472.8|2
1649853890000|2022-04-13 12:44:50|4483|4474.3|4482|4473.3|4483|4474.3|4482|4473.3|3
1649853900000|2022-04-13 12:45:00|4482.8|4474|4482.3|4473.5|4482.8|4474|4482.3|4473.5|2
1649853910000|2022-04-13 12:45:10|4482|4473.3|4481.8|4473|4482.3|4473.5|4481.8|4473|3
1649853920000|2022-04-13 12:45:20|4480.8|4472|4480|4471.3|4480.8|4472|4480|4471.3|2
1649853930000|2022-04-13 12:45:30|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|1
1649854010000|2022-04-13 12:46:50|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1649854020000|2022-04-13 12:47:00|4482|4473.3|4482|4473.3|4482|4473.3|4482|4473.3|1
1649854030000|2022-04-13 12:47:10|4482.3|4473.5|4482.5|4473.8|4482.5|4473.8|4482.3|4473.5|2
1649854060000|2022-04-13 12:47:40|4481.8|4473|4481.8|4473|4481.8|4473|4481.8|4473|1
1649854070000|2022-04-13 12:47:50|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|1
1649854080000|2022-04-13 12:48:00|4481.3|4472.5|4481|4472.3|4481.3|4472.5|4481|4472.3|2
1649854100000|2022-04-13 12:48:20|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1649854150000|2022-04-13 12:49:10|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1649854170000|2022-04-13 12:49:30|4480.8|4472|4480.8|4472|4480.8|4472|4480.8|4472|1
1649854190000|2022-04-13 12:49:50|4480.5|4471.8|4479.3|4470.5|4481|4472.3|4479.3|4470.5|3
1649854200000|2022-04-13 12:50:00|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1649854260000|2022-04-13 12:51:00|4480|4471.3|4481.3|4472.5|4481.8|4473|4480|4471.3|7
1649854350000|2022-04-13 12:52:30|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|1
1649854420000|2022-04-13 12:53:40|4481.8|4473|4483.3|4474.5|4483.3|4474.5|4481.8|4473|3
1649854430000|2022-04-13 12:53:50|4483|4474.3|4482.3|4473.5|4483|4474.3|4482.3|4473.5|2
1649854440000|2022-04-13 12:54:00|4482.8|4474|4483.3|4474.5|4483.3|4474.5|4482.8|4474|5
1649854460000|2022-04-13 12:54:20|4483|4474.3|4483|4474.3|4483|4474.3|4483|4474.3|1
1649854470000|2022-04-13 12:54:30|4482|4473.3|4482|4473.3|4482|4473.3|4482|4473.3|1
1649854480000|2022-04-13 12:54:40|4481.8|4473|4481.3|4472.5|4481.8|4473|4481.3|4472.5|3
1649854490000|2022-04-13 12:54:50|4479.3|4470.5|4479.5|4470.8|4479.5|4470.8|4479.3|4470.5|2
1649854550000|2022-04-13 12:55:50|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1649854580000|2022-04-13 12:56:20|4479.5|4470.8|4479|4470.3|4479.5|4470.8|4478.3|4469.5|4
1649854600000|2022-04-13 12:56:40|4479.5|4470.8|4480.3|4471.5|4480.3|4471.5|4479.5|4470.8|3
1649854610000|2022-04-13 12:56:50|4481|4472.3|4481.5|4472.8|4481.5|4472.8|4481|4472.3|2
1649854620000|2022-04-13 12:57:00|4482.3|4473.5|4483.3|4474.5|4483.3|4474.5|4482.3|4473.5|5
1649854630000|2022-04-13 12:57:10|4482.8|4474|4481.8|4473|4482.8|4474|4481.8|4473|2
1649854640000|2022-04-13 12:57:20|4482.3|4473.5|4481.5|4472.8|4482.3|4473.5|4481.5|4472.8|2
1649854650000|2022-04-13 12:57:30|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1649854680000|2022-04-13 12:58:00|4480.8|4472|4480.8|4472|4480.8|4472|4480.5|4471.8|3
1649854710000|2022-04-13 12:58:30|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1649854720000|2022-04-13 12:58:40|4481.8|4473|4481.5|4472.8|4481.8|4473|4481.5|4472.8|2
1649854750000|2022-04-13 12:59:10|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1649854760000|2022-04-13 12:59:20|4480.8|4472|4479.3|4470.5|4480.8|4472|4479.3|4470.5|4
1649854780000|2022-04-13 12:59:40||4469||4469||4469||4469|1
1649854790000|2022-04-13 12:59:50|4478.3|4468.5|4475|4465.5|4478.3|4468.5|4475|4465.5|4
1649854800000|2022-04-13 13:00:00|4475.3|4466|4479.8|4471|4480|4471.3|4475.3|4466|21
1649854810000|2022-04-13 13:00:10|4480|4471.3|4480.5|4471.8|4480.8|4472|4480|4471.3|8
1649854820000|2022-04-13 13:00:20|4480.8|4472|4482.3|4473.5|4482.3|4473.5|4480|4471.3|15
1649854830000|2022-04-13 13:00:30|4481.3|4472.5|4481.8|4473|4482.5|4473.8|4481.3|4472.5|7
1649854840000|2022-04-13 13:00:40|4481.5|4472.8|4480|4471.3|4481.5|4472.8|4480|4471.3|3
1649854850000|2022-04-13 13:00:50|4480.8|4472|4480|4471.3|4481.3|4472.5|4479.3|4470.5|13
1649854860000|2022-04-13 13:01:00|4479|4470.3|4477.8|4469|4479|4470.3|4477.8|4469|12
1649854870000|2022-04-13 13:01:10|4478.3|4469.5|4479|4470.3|4479|4470.3|4477.8|4469|9
1649854880000|2022-04-13 13:01:20|4480|4471.3|4479.5|4470.8|4480.3|4471.5|4478.3|4469.5|7
1649854890000|2022-04-13 13:01:30|4479.8|4471|4481.5|4472.8|4481.5|4472.8|4479.5|4470.8|8
1649854900000|2022-04-13 13:01:40|4481.8|4473|4481.3|4472.5|4481.8|4473|4481.3|4472.5|2
1649854910000|2022-04-13 13:01:50|4482|4473.3|4480.8|4472|4482|4473.3|4480|4471.3|5
1649854920000|2022-04-13 13:02:00|4480.5|4471.8|4479.5|4470.8|4480.5|4471.8|4478.5|4469.8|9
1649854930000|2022-04-13 13:02:10|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1649854940000|2022-04-13 13:02:20|4479.3|4470.5|4475.5|4466.8|4479.3|4470.5|4475.5|4466.8|5
1649854950000|2022-04-13 13:02:30|4475.8|4467|4474.3|4465.5|4475.8|4467|4473.5|4464.8|7
1649854960000|2022-04-13 13:02:40|4473.8|4465|4474.3|4465.5|4474.8|4466|4473.5|4464.8|15
1649854970000|2022-04-13 13:02:50|4474|4465.3|4473.8|4465|4474.5|4465.8|4473.8|4465|3
1649854980000|2022-04-13 13:03:00|4474.3|4465.5|4475.5|4466.8|4475.5|4466.8|4474.3|4465.5|3
1649854990000|2022-04-13 13:03:10|4476.3|4467.5|4475.3|4466.5|4476.3|4467.5|4474.8|4466|6
1649855010000|2022-04-13 13:03:30|4474.5|4465.8|4474|4465.3|4474.5|4465.8|4474|4465.3|2
1649855020000|2022-04-13 13:03:40|4473.5|4464.8|4471.3|4462.5|4473.5|4464.8|4471.3|4462.5|5
1649855030000|2022-04-13 13:03:50|4472|4463.3|4471.3|4462.5|4472|4463.3|4471.3|4462.5|3
1649855040000|2022-04-13 13:04:00|4470.5|4461.8|4470.3|4461.5|4470.5|4461.8|4469.3|4460.5|5
1649855050000|2022-04-13 13:04:10|4469.3|4460.5|4469.3|4460.5|4469.8|4461|4468.8|4460|13
1649855060000|2022-04-13 13:04:20|4469.5|4460.8|4468|4459.3|4469.5|4460.8|4468|4459.3|10
1649855070000|2022-04-13 13:04:30|4468.8|4460|4468.3|4459.5|4468.8|4460|4467.3|4458.5|9
1649855080000|2022-04-13 13:04:40|4468.8|4460|4468.3|4459.5|4469.5|4460.8|4467.8|4459|5
1649855090000|2022-04-13 13:04:50|4468|4459.3|4467|4458.3|4468|4459.3|4466.5|4457.8|5
1649855100000|2022-04-13 13:05:00|4467.5|4458.8|4468.5|4459.8|4469|4460.3|4467.5|4458.8|7
1649855110000|2022-04-13 13:05:10|4468|4459.3|4469.3|4460.5|4469.3|4460.5|4468|4459.3|9
1649855120000|2022-04-13 13:05:20|4469.5|4460.8|4469.5|4460.8|4469.5|4460.8|4469|4460.3|6
1649855130000|2022-04-13 13:05:30|4469|4460.3|4467.8|4459|4469|4460.3|4467.5|4458.8|9
1649855140000|2022-04-13 13:05:40|4468.3|4459.5|4468.5|4459.8|4468.5|4459.8|4468.3|4459.5|2
1649855150000|2022-04-13 13:05:50|4468|4459.3|4467.5|4458.8|4468|4459.3|4467.5|4458.8|2
1649855160000|2022-04-13 13:06:00|4467|4458.3|4466.3|4457.5|4467.3|4458.5|4465|4456.3|12
1649855170000|2022-04-13 13:06:10|4465.8|4457|4465.5|4456.8|4465.8|4457|4465.5|4456.8|2
1649855180000|2022-04-13 13:06:20|4466.5|4457.8|4467|4458.3|4468|4459.3|4466.5|4457.8|8
1649855190000|2022-04-13 13:06:30|4467.5|4458.8|4467.8|4459|4467.8|4459|4467.5|4458.8|6
1649855200000|2022-04-13 13:06:40|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468|4459.3|3
1649855210000|2022-04-13 13:06:50|4469|4460.3|4470.8|4462|4470.8|4462|4469|4460.3|4
1649855220000|2022-04-13 13:07:00|4470.3|4461.5|4472.3|4463.5|4472.8|4464|4470.3|4461.5|8
1649855230000|2022-04-13 13:07:10|4471.8|4463|4471.5|4462.8|4471.8|4463|4471.5|4462.8|2
1649855240000|2022-04-13 13:07:20|4472|4463.3|4470.8|4462|4472|4463.3|4470|4461.3|6
1649855250000|2022-04-13 13:07:30|4470.3|4461.5|4470.5|4461.8|4470.5|4461.8|4470.3|4461.5|2
1649855260000|2022-04-13 13:07:40|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1649855270000|2022-04-13 13:07:50|4471|4462.3|4471.5|4462.8|4471.5|4462.8|4471|4462.3|2
1649855280000|2022-04-13 13:08:00|4471.8|4463|4470.3|4461.5|4473.5|4464.8|4470.3|4461.5|11
1649855290000|2022-04-13 13:08:10|4470.8|4462|4469.8|4461|4470.8|4462|4469.8|4461|3
1649855300000|2022-04-13 13:08:20|4469.5|4460.8|4468.5|4459.8|4469.5|4460.8|4467.8|4459|5
1649855310000|2022-04-13 13:08:30|4468|4459.3|4466.3|4457.5|4468|4459.3|4466|4457.3|7
1649855320000|2022-04-13 13:08:40|4465.8|4457|4463.8|4455|4466|4457.3|4463.8|4455|5
1649855330000|2022-04-13 13:08:50|4463.5|4454.8|4466.5|4457.8|4466.5|4457.8|4463.5|4454.8|8
1649855340000|2022-04-13 13:09:00|4466.8|4458|4466.8|4458|4467|4458.3|4466.8|4458|3
1649855350000|2022-04-13 13:09:10|4467|4458.3|4465.5|4456.8|4467|4458.3|4465.5|4456.8|2
1649855360000|2022-04-13 13:09:20|4465.3|4456.5|4464|4455.3|4465.3|4456.5|4464|4455.3|3
1649855370000|2022-04-13 13:09:30|4463.8|4455|4463.8|4455|4463.8|4455|4463.8|4455|1
1649855380000|2022-04-13 13:09:40|4463.5|4454.8|4463.3|4454.5|4463.8|4455|4462.5|4453.8|11
1649855390000|2022-04-13 13:09:50|4463|4454.3|4463|4454.3|4463|4454.3|4463|4454.3|1
1649855400000|2022-04-13 13:10:00|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|1
1649855410000|2022-04-13 13:10:10|4464|4455.3|4464.8|4456|4465|4456.3|4464|4455.3|5
1649855420000|2022-04-13 13:10:20|4465|4456.3|4468|4459.3|4469|4460.3|4465|4456.3|6
1649855430000|2022-04-13 13:10:30|4468.8|4460|4468.5|4459.8|4469|4460.3|4468.5|4459.8|4
1649855440000|2022-04-13 13:10:40|4467|4458.3|4466.5|4457.8|4467.8|4459|4465.8|4457|6
1649855450000|2022-04-13 13:10:50|4465.8|4457|4465.8|4457|4465.8|4457|4465.3|4456.5|3
1649855460000|2022-04-13 13:11:00|4465.3|4456.5|4465.8|4457|4465.8|4457|4465|4456.3|4
1649855480000|2022-04-13 13:11:20|4465.3|4456.5|4465.3|4456.5|4465.3|4456.5|4465.3|4456.5|1
1649855490000|2022-04-13 13:11:30|4464.8|4456|4464.8|4456|4464.8|4456|4464.8|4456|1
1649855500000|2022-04-13 13:11:40|4464.3|4455.5|4464|4455.3|4464.3|4455.5|4463.5|4454.8|6
1649855510000|2022-04-13 13:11:50|4464.3|4455.5|4464.5|4455.8|4464.8|4456|4463.8|4455|6
1649855520000|2022-04-13 13:12:00|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|1
1649855530000|2022-04-13 13:12:10|4464.3|4455.5|4462.5|4453.8|4464.3|4455.5|4462.5|4453.8|6
1649855540000|2022-04-13 13:12:20|4463|4454.3|4463|4454.3|4463|4454.3|4463|4454.3|1
1649855560000|2022-04-13 13:12:40|4462.8|4454|4462.3|4453.5|4462.8|4454|4462.3|4453.5|2
1649855580000|2022-04-13 13:13:00|4462.8|4454|4462.3|4453.5|4463|4454.3|4462.3|4453.5|6
1649855590000|2022-04-13 13:13:10|4462.8|4454|4466.3|4457.5|4466.5|4457.8|4462.8|4454|3
1649855600000|2022-04-13 13:13:20|4466.5|4457.8|4466.8|4458|4466.8|4458|4466.5|4457.8|2
1649855610000|2022-04-13 13:13:30|4467.3|4458.5|4465.3|4456.5|4467.8|4459|4465.3|4456.5|4
1649855620000|2022-04-13 13:13:40|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|1
1649855640000|2022-04-13 13:14:00|4466|4457.3|4465.8|4457|4466|4457.3|4465.5|4456.8|3
1649855650000|2022-04-13 13:14:10|4466|4457.3|4469.5|4460.8|4470.3|4461.5|4466|4457.3|18
1649855660000|2022-04-13 13:14:20|4470|4461.3|4469.8|4461|4470.3|4461.5|4469.3|4460.5|11
1649855670000|2022-04-13 13:14:30|4469.5|4460.8|4469.8|4461|4470|4461.3|4469.3|4460.5|7
1649855680000|2022-04-13 13:14:40|4469.5|4460.8|4469.3|4460.5|4469.5|4460.8|4468|4459.3|6
1649855690000|2022-04-13 13:14:50|4469.5|4460.8|4470|4461.3|4471.8|4463|4469.5|4460.8|7
1649855700000|2022-04-13 13:15:00|4471.3|4462.5|4469.5|4460.8|4471.3|4462.5|4469.5|4460.8|11
1649855710000|2022-04-13 13:15:10|4469.3|4460.5|4468.8|4460|4469.3|4460.5|4468.8|4460|2
1649855720000|2022-04-13 13:15:20|4469.3|4460.5|4468|4459.3|4469.5|4460.8|4468|4459.3|4
1649855730000|2022-04-13 13:15:30|4468.5|4459.8|4469|4460.3|4469|4460.3|4468.5|4459.8|2
1649855740000|2022-04-13 13:15:40|4469.3|4460.5|4468.3|4457.8|4471.3|4462.5|4468.3|4457.8|10
1649855750000|2022-04-13 13:15:50|4467.8|4458|4467.8|4459|4467.8|4459|4466|4456.5|9
1649855760000|2022-04-13 13:16:00|4467.3|4458.5|4466.8|4458|4467.8|4459|4466.8|4458|5
1649855770000|2022-04-13 13:16:10|4466.3|4457.5|4465.5|4456.8|4466.3|4457.5|4465.3|4456.5|5
1649855800000|2022-04-13 13:16:40|4466|4457.3|4467|4458.3|4467.3|4458.5|4466|4457.3|3
1649855810000|2022-04-13 13:16:50|4466.5|4457.8|4467|4458.3|4467|4458.3|4466.5|4457.8|2
1649855820000|2022-04-13 13:17:00|4466.3|4457.5|4465.5|4454.8|4466.3|4457.5|4465.5|4454.8|4
1649855830000|2022-04-13 13:17:10|4465.3|4454.5|4465.3|4454.5|4465.3|4454.5|4465.3|4454.5|1
1649855840000|2022-04-13 13:17:20|4463.3|4453.3|4462|4453.3|4463.3|4454|4462|4453.3|5
1649855850000|2022-04-13 13:17:30|4462.3|4453.5|4463|4454.3|4463|4454.3|4462.3|4453.5|3
1649855860000|2022-04-13 13:17:40|4462.8|4454|4463.3|4454.5|4463.3|4454.5|4462.5|4453.8|3
1649855890000|2022-04-13 13:18:10|4463.8|4455|4466.3|4457|4466.3|4457|4463.8|4455|2
1649855900000|2022-04-13 13:18:20|4465.8|4457.3|4465.8|4457|4466.3|4457.5|4465.3|4456.5|11
1649855910000|2022-04-13 13:18:30|4465|4456.3|4464.8|4453.8|4466|4457.3|4464.8|4453.8|5
1649855920000|2022-04-13 13:18:40|4464|4453|4462.3|4453.5|4464|4453.5|4462.3|4453|3
1649855930000|2022-04-13 13:18:50|4462.8|4454|4463.3|4454.5|4463.3|4454.5|4462.8|4454|3
1649855940000|2022-04-13 13:19:00|4462.8|4454|4462.5|4453.8|4462.8|4454|4462.5|4453.8|2
1649855950000|2022-04-13 13:19:10|4462.3|4453.5|4461.5|4452.8|4462.5|4453.8|4460.8|4452|7
1649855970000|2022-04-13 13:19:30|4460.8|4452|4457.5|4448.8|4460.8|4452|4457.5|4448.8|3
1649855980000|2022-04-13 13:19:40|4456.8|4448|4457.8|4449|4457.8|4449|4456.8|4448|3
1649856000000|2022-04-13 13:20:00|4458.3|4449.5|4457.8|4449|4458.3|4449.5|4457.8|4449|2
1649856020000|2022-04-13 13:20:20|4456.5|4447.8|4456|4447.3|4456.5|4447.8|4456|4447.3|2
1649856030000|2022-04-13 13:20:30|4455.8|4447|4455.5|4446.8|4455.8|4447|4455.5|4446.8|2
1649856040000|2022-04-13 13:20:40|4455.8|4447|4456.8|4448|4456.8|4448|4455.8|4447|5
1649856060000|2022-04-13 13:21:00|4456.3|4447.5|4456.8|4448|4456.8|4448|4456.3|4447.5|2
1649856070000|2022-04-13 13:21:10|4457|4448.3|4456.8|4448|4457|4448.3|4456.8|4448|2
1649856080000|2022-04-13 13:21:20|4457|4448.3|4457|4448.3|4457|4448.3|4457|4448.3|1
1649856090000|2022-04-13 13:21:30|4457.8|4449|4458.3|4449.5|4458.3|4449.5|4457.8|4449|2
1649856100000|2022-04-13 13:21:40|4457.5|4448.8|4457.3|4448.5|4457.5|4448.8|4457.3|4448.5|2
1649856120000|2022-04-13 13:22:00|4456.8|4448|4457.3|4448.5|4457.3|4448.5|4456.8|4448|2
1649856130000|2022-04-13 13:22:10|4457.5|4448.8|4457.3|4448.5|4457.5|4448.8|4457.3|4448.5|2
1649856170000|2022-04-13 13:22:50|4456.8|4448|4456.8|4448|4456.8|4448|4456.8|4448|1
1649856180000|2022-04-13 13:23:00|4457|4448.3|4457|4448.3|4457|4448.3|4457|4448.3|1
1649856190000|2022-04-13 13:23:10|4457.3|4448.5|4457.3|4448.5|4457.3|4448.5|4457.3|4448.5|1
1649856200000|2022-04-13 13:23:20|4457.8|4449|4457.8|4449|4457.8|4449|4457.8|4449|1
1649856210000|2022-04-13 13:23:30|4458|4449.3|4458|4449.3|4458|4449.3|4458|4449.3|1
1649856220000|2022-04-13 13:23:40|4457.5|4448.8|4457.5|4448.8|4457.5|4448.8|4456.8|4448|4
1649856230000|2022-04-13 13:23:50|4457.8|4449|4457.8|4449|4457.8|4449|4457.8|4449|1
1649856250000|2022-04-13 13:24:10|4457.5|4448.8|4457.5|4448.8|4457.5|4448.8|4457.5|4448.8|1
1649856260000|2022-04-13 13:24:20|4457.8|4449|4457.8|4449|4457.8|4449|4457.8|4449|1
1649856270000|2022-04-13 13:24:30|4457.3|4448.5|4457.3|4448.5|4457.3|4448.5|4457.3|4448.5|1
1649856280000|2022-04-13 13:24:40|4457.8|4449|4457.3|4448.5|4457.8|4449|4457.3|4448.5|2
1649856310000|2022-04-13 13:25:10|4457.8|4449|4457.8|4449|4457.8|4449|4457.8|4449|1
1649856340000|2022-04-13 13:25:40|4458.3|4449.5|4458.3|4449.5|4458.3|4449.5|4458.3|4449.5|1
1649856350000|2022-04-13 13:25:50|4459|4450.3|4460.3|4451.5|4460.5|4451.8|4459|4450.3|4
1649856360000|2022-04-13 13:26:00|4460|4451.3|4459.5|4448.3|4460|4451.3|4459.5|4448.3|2
1649856370000|2022-04-13 13:26:10|4459|4447.8|4459|4447.8|4459|4447.8|4459|4447.8|1
1649856380000|2022-04-13 13:26:20|4456.5||4456.5||4456.5||4456.5||1
1649856390000|2022-04-13 13:26:30|4456|4447.3|4455.8|4447|4456|4447.3|4455.8|4447|2
1649856400000|2022-04-13 13:26:40|4456|4447.3|4446.5|4437.8|4456|4447.3|4444.5|4434|9
1649856410000|2022-04-13 13:26:50|4446|4437.3|4445.5|4436.8|4447|4438.3|4445.5|4436.8|4
1649856420000|2022-04-13 13:27:00|4445.3|4436.5|4444.3|4435.5|4445.3|4436.5|4443.5|4434.8|9
1649856430000|2022-04-13 13:27:10|4443.8|4435|4443.8|4435|4444.3|4435.5|4443.8|4435|3
1649856440000|2022-04-13 13:27:20|4443.5|4434.8|4443.3|4434.5|4443.5|4434.8|4443.3|4434.5|2
1649856450000|2022-04-13 13:27:30|4444|4435.3|4443.5|4434.8|4444.8|4436|4443.5|4434.8|7
1649856460000|2022-04-13 13:27:40|4443.3|4434.5|4442|4433.3|4443.5|4434.8|4442|4433.3|5
1649856480000|2022-04-13 13:28:00|4441.8|4433|4442.3|4433.5|4442.3|4433.5|4441.8|4433|2
1649856490000|2022-04-13 13:28:10|4442.5|4433.8|4442|4433.3|4442.5|4433.8|4442|4433.3|2
1649856500000|2022-04-13 13:28:20|4442.5|4433.8|4445.3|4436.5|4445.3|4436.5|4442.3|4433.5|7
1649856510000|2022-04-13 13:28:30|4444|4432.3|4439.5|4430.8|4444|4433.5|4439|4430|10
1649856520000|2022-04-13 13:28:40|4439|4430.3|4439.5|4430.8|4440|4431.3|4438.5|4429.8|5
1649856530000|2022-04-13 13:28:50|4439.3|4430.5|4445.5|4436.3|4445.5|4436.3|4439.3|4430.5|6
1649856540000|2022-04-13 13:29:00|4447.3|4436.5|4446|4437.3|4447.3|4437.3|4445.3|4436.5|6
1649856550000|2022-04-13 13:29:10|4445.5|4436.8|4446|4437.3|4446|4437.3|4445.5|4436.8|2
1649856560000|2022-04-13 13:29:20|4445.5|4436.8|4445.8|4437|4445.8|4437|4445.5|4436.8|2
1649856570000|2022-04-13 13:29:30|4446.3|4437.5|4449.5|4440.8|4449.5|4440.8|4446.3|4437.5|2
1649856580000|2022-04-13 13:29:40|4450|4441.3|4450|4441.3|4450|4441.3|4450|4441.3|1
1649856590000|2022-04-13 13:29:50|4449.8|4441|4452|4443.3|4452|4443.3|4449.5|4440.8|4
1649856600000|2022-04-13 13:30:00|4451.8|4443|4451.3|4442.5|4451.8|4443|4451|4442.3|4
1649856630000|2022-04-13 13:30:30|4450.8|4442|4450.3|4441.5|4450.8|4442|4450|4441.3|4
1649856640000|2022-04-13 13:30:40|4451|4442.3|4450.8|4442|4451|4442.3|4450.8|4442|2
1649856650000|2022-04-13 13:30:50|4450.3|4441.5|4455.8|4446|4455.8|4446|4450|4441.3|5
1649856660000|2022-04-13 13:31:00|4455.5|4446.5|4456.5|4447.8|4456.5|4447.8|4455.5|4446.5|4
1649856670000|2022-04-13 13:31:10|4457|4448.3|4460|4451.3|4460|4451.3|4457|4448.3|7
1649856690000|2022-04-13 13:31:30|4461|4452.3|4461.8|4453|4461.8|4453|4460.3|4451.5|5
1649856700000|2022-04-13 13:31:40|4462.8|4454|4464|4455.3|4464|4455.3|4462.8|4454|2
1649856710000|2022-04-13 13:31:50|4462.5|4453.8|4466.3|4457.5|4466.5|4457.8|4462.5|4453.8|12
1649856720000|2022-04-13 13:32:00|4465.8|4456.5|4463|4454.3|4465.8|4456.5|4462.5|4453.8|9
1649856730000|2022-04-13 13:32:10|4464.3|4455.5|4464.8|4456|4464.8|4456|4464.3|4455.5|2
1649856740000|2022-04-13 13:32:20|4465.3|4456.5|4465.3|4456.5|4465.3|4456.5|4465.3|4456.5|1
1649856750000|2022-04-13 13:32:30|4465.5|4456.8|4464.3|4455.5|4466.3|4457.5|4464.3|4455.5|6
1649856760000|2022-04-13 13:32:40|4464.5|4455.8|4464.5|4455.8|4464.5|4455.8|4464.5|4455.8|1
1649856770000|2022-04-13 13:32:50|4463.8|4455|4464.3|4455.5|4464.8|4456|4463.8|4455|4
1649856780000|2022-04-13 13:33:00|4464.5|4455.8|4464.8|4456|4464.8|4456|4464.5|4455.8|2
1649856790000|2022-04-13 13:33:10|4465.3|4456.5|4466.5|4457.8|4467.5|4458.8|4465.3|4456.5|8
1649856800000|2022-04-13 13:33:20|4466.3|4457.5|4466.3|4457.5|4466.5|4457.8|4465.3|4456.5|8
1649856810000|2022-04-13 13:33:30|4466.5|4457.8|4466.3|4457.5|4467|4458.3|4465.8|4457|7
1649856820000|2022-04-13 13:33:40|4465.8|4457|4474|4463.8|4474.3|4463.8|4465.8|4456.8|7
1649856830000|2022-04-13 13:33:50|4474.3|4464|4474|4465.3|4475|4465.3|4474|4464|4
1649856840000|2022-04-13 13:34:00|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|4471.5|4462.8|3
1649856850000|2022-04-13 13:34:10|4473|4464.3|4473|4464.3|4473|4464.3|4473|4464.3|1
1649856870000|2022-04-13 13:34:30|4474.5|4465.8|4475.3|4466.5|4475.3|4466.5|4474.5|4465.8|2
1649856880000|2022-04-13 13:34:40|4473.8|4465|4475.5|4466.8|4476.5|4467.8|4473.8|4465|4
1649856890000|2022-04-13 13:34:50|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|4475.5|4466.8|4
1649856900000|2022-04-13 13:35:00|4476|4467.3|4474.3|4465.5|4476|4467.3|4473.8|4465|12
1649856910000|2022-04-13 13:35:10|4474.8|4466|4474.8|4466|4474.8|4466|4474.3|4465.5|3
1649856920000|2022-04-13 13:35:20|4474.3|4465.5|4471.3|4462.5|4474.3|4465.5|4471.3|4462.5|4
1649856930000|2022-04-13 13:35:30|4471|4462.3|4467.5|4458.8|4471|4462.3|4467|4458|8
1649856940000|2022-04-13 13:35:40|4466.8|4458|4462.8|4454|4466.8|4458|4462.8|4454|6
1649856950000|2022-04-13 13:35:50|4461.3|4452.5|4461|4452.3|4461.8|4453|4460.3|4451.5|6
1649856960000|2022-04-13 13:36:00|4460.8|4452|4460.3|4451.5|4460.8|4452|4460.3|4451.5|2
1649856970000|2022-04-13 13:36:10|4460|4451.3|4459|4450.3|4460|4451.3|4459|4450.3|4
1649856980000|2022-04-13 13:36:20|4457.5|4448.8|4458.8|4450|4458.8|4450|4457.5|4448.8|2
1649856990000|2022-04-13 13:36:30|4459.3|4450.5|4459.3|4450.5|4459.5|4450.8|4459|4450.3|5
1649857000000|2022-04-13 13:36:40|4459|4450.3|4459.5|4450.8|4459.5|4450.8|4459|4450.3|4
1649857020000|2022-04-13 13:37:00|4459.8|4451|4460|4451.3|4460|4451.3|4459.8|4451|2
1649857030000|2022-04-13 13:37:10|4459.5|4450.8|4460.3|4451.5|4460.3|4451.5|4459.5|4450.8|2
1649857040000|2022-04-13 13:37:20|4460.5|4451.8|4461.5|4452.8|4461.5|4452.8|4460.5|4451.8|3
1649857050000|2022-04-13 13:37:30|4462.3|4453.5|4461.3|4452.5|4462.3|4453.5|4461.3|4452.5|3
1649857060000|2022-04-13 13:37:40|4461.5|4452.8|4460.8|4452|4461.5|4452.8|4460.5|4451.8|3
1649857070000|2022-04-13 13:37:50|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|1
1649857090000|2022-04-13 13:38:10|4460.8|4452|4461.5|4452.8|4461.5|4452.8|4460.8|4452|2
1649857100000|2022-04-13 13:38:20|4461.8|4453|4461|4450.8|4461.8|4453|4461|4450.5|3
1649857120000|2022-04-13 13:38:40|4461.3|4451.3|4462|4453.3|4462|4453.3|4461|4451.3|7
1649857130000|2022-04-13 13:38:50|4462.8|4454|4455.8|4446.5|4463|4454.3|4455.8|4446.5|11
1649857140000|2022-04-13 13:39:00|4456.3|4447.5|4456.3|4447.5|4457.3|4448.5|4455.5|4446.8|10
1649857150000|2022-04-13 13:39:10|4456.5|4447.8|4456.5|4447.8|4456.5|4447.8|4456.5|4447.8|1
1649857160000|2022-04-13 13:39:20|4457|4448.3|4458|4449.3|4458|4449.3|4457|4448.3|3
1649857170000|2022-04-13 13:39:30|4458.5|4449.8|4457.3|4448.5|4458.5|4449.8|4457.3|4448.5|2
1649857180000|2022-04-13 13:39:40|4458|4449.3|4457.3|4448.5|4458.5|4449.8|4457.3|4448.5|6
1649857190000|2022-04-13 13:39:50|4456.8|4448|4455|4446.3|4456.8|4448|4454.8|4446|6
1649857200000|2022-04-13 13:40:00|4454.8|4446|4454.8|4446|4455.8|4447|4454.8|4446|6
1649857210000|2022-04-13 13:40:10|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|1
1649857220000|2022-04-13 13:40:20|4454.3|4443.5|4454|4445.3|4454.5|4445.8|4452|4443.3|13
1649857230000|2022-04-13 13:40:30|4453.3|4444.5|4454|4445.3|4454.3|4445.5|4453.3|4444.5|4
1649857240000|2022-04-13 13:40:40|4454.3|4445.5|4454.3|4445.5|4454.5|4445.8|4454.3|4445.5|3
1649857260000|2022-04-13 13:41:00|4454.8|4446|4457.5|4448.8|4457.5|4448.8|4454.8|4446|5
1649857270000|2022-04-13 13:41:10|4457.3|4448.5|4457.3|4448.5|4457.3|4448.5|4457.3|4448.5|1
1649857300000|2022-04-13 13:41:40|4456.8|4448|4457|4448.3|4457|4448.3|4456.5|4447.8|10
1649857320000|2022-04-13 13:42:00|4456.8|4448|4456|4447.3|4456.8|4448|4456|4447.3|2
1649857330000|2022-04-13 13:42:10|4454.8|4445.3|4453.8|4444.3|4454.8|4445.3|4453.8|4443.8|4
1649857340000|2022-04-13 13:42:20|4453||4453||4453||4453||1
1649857350000|2022-04-13 13:42:30|4452.5|4443.8|4452.5|4443.8|4453|4444.3|4452.5|4443.8|3
1649857360000|2022-04-13 13:42:40|4452|4443.3|4452.8|4444|4452.8|4444|4452|4443.3|2
1649857370000|2022-04-13 13:42:50|4451.8|4443|4451.8|4443|4452.8|4444|4451.8|4443|5
1649857380000|2022-04-13 13:43:00|4451.3|4442.5|4452|4443.3|4452.3|4443.5|4451.3|4442.5|5
1649857390000|2022-04-13 13:43:10|4451.5|4442.8|4451.5|4442.8|4451.5|4442.8|4451.5|4442.8|1
1649857400000|2022-04-13 13:43:20|4452.3|4443.5|4452.3|4443.5|4452.3|4443.5|4452.3|4443.5|1
1649857410000|2022-04-13 13:43:30|4451.8|4443|4451.8|4443|4451.8|4443|4451.8|4443|1
1649857420000|2022-04-13 13:43:40|4451.5|4442.8|4452|4443.3|4452|4443.3|4448.5|4439.5|11
1649857430000|2022-04-13 13:43:50|4452.5|4443.8|4450.8|4442|4452.5|4443.8|4450.8|4442|3
1649857450000|2022-04-13 13:44:10|4450.3|4441.5|4450.3|4441.5|4450.3|4441.5|4450.3|4441.5|1
1649857460000|2022-04-13 13:44:20|4450.8|4442|4451.5|4442.8|4451.5|4442.8|4450.8|4442|3
1649857470000|2022-04-13 13:44:30|4451.3|4442.5|4450.8|4442|4451.3|4442.5|4450.8|4442|2
1649857480000|2022-04-13 13:44:40|4451|4442.3|4451|4442.3|4451|4442.3|4451|4442.3|1
1649857490000|2022-04-13 13:44:50|4450.8|4442|4450.3|4441.5|4450.8|4442|4450.3|4441.5|2
1649857500000|2022-04-13 13:45:00|4450.5|4441.8|4445.5|4436.8|4450.5|4441.8|4445.5|4436.8|9
1649857510000|2022-04-13 13:45:10|4445.8|4437|4445.3|4436.5|4446.3|4437.5|4445.3|4436.5|6
1649857520000|2022-04-13 13:45:20|4445.8|4437|4446|4437.3|4446|4437.3|4445.3|4436.5|3
1649857530000|2022-04-13 13:45:30|4446.5|4437.8|4445.5|4436.8|4448|4439.3|4445.5|4436.8|8
1649857540000|2022-04-13 13:45:40|4445.3|4436.5|4441.8|4433|4445.3|4436.5|4441.5|4432.8|4
1649857550000|2022-04-13 13:45:50|4442.8|4434|4441.5|4432.8|4442.8|4434|4441.5|4432.8|2
1649857560000|2022-04-13 13:46:00|4441.3|4432.5|4440.8|4432|4441.3|4432.5|4440|4431.3|5
1649857570000|2022-04-13 13:46:10|4442.8|4434|4444.8|4436|4444.8|4436|4442.5|4433.8|10
1649857580000|2022-04-13 13:46:20|4445.3|4436.5|4447|4438.3|4447|4438.3|4445.3|4436.5|5
1649857590000|2022-04-13 13:46:30|4446.8|4438|4443.8|4435|4446.8|4438|4443.3|4434.5|8
1649857600000|2022-04-13 13:46:40|4444.5|4435.8|4444.5|4435.8|4444.5|4435.8|4444.5|4435.8|1
1649857610000|2022-04-13 13:46:50|4444.8|4436|4444.8|4436|4444.8|4436|4444.8|4436|1
1649857620000|2022-04-13 13:47:00|4443.5|4434.8|4443.3|4434.5|4443.5|4434.8|4443.3|4434.5|2
1649857640000|2022-04-13 13:47:20|4442.3|4433.5|4443.3|4434.5|4443.3|4434.5|4441.8|4433|5
1649857650000|2022-04-13 13:47:30|4442.8|4434|4442|4433.3|4442.8|4434|4442|4433.3|6
1649857660000|2022-04-13 13:47:40|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|1
1649857670000|2022-04-13 13:47:50|4442.3|4433.5|4441.8|4433|4442.3|4433.5|4441.8|4433|2
1649857680000|2022-04-13 13:48:00|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|4441|4432.3|3
1649857690000|2022-04-13 13:48:10|4441|4432.3|4439.5|4430.8|4441|4432.3|4439.5|4430.8|3
1649857700000|2022-04-13 13:48:20|4440|4431.3|4439.5|4430.8|4440|4431.3|4438.8|4430|8
1649857720000|2022-04-13 13:48:40|4438.8|4430|4435.5|4426.8|4438.8|4430|4435.5|4426.8|5
1649857730000|2022-04-13 13:48:50|4436|4427.3|4436.3|4427.5|4436.3|4427.5|4436|4427.3|2
1649857740000|2022-04-13 13:49:00|4436.8|4428|4438.3|4429.5|4438.3|4429.5|4436.8|4428|2
1649857750000|2022-04-13 13:49:10|4438|4429.3|4438.5|4429.8|4438.5|4429.8|4438|4429.3|2
1649857760000|2022-04-13 13:49:20|4439.5|4430.8|4441.5|4431.5|4441.5|4431.5|4439.5|4430.8|3
1649857770000|2022-04-13 13:49:30||4432.8||4432.8||4432.8||4432.8|1
1649857780000|2022-04-13 13:49:40|4441|4432.3|4440.8|4432|4441|4432.3|4440.3|4431.5|4
1649857800000|2022-04-13 13:50:00|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|1
1649857810000|2022-04-13 13:50:10|4439.3|4430.5|4441.3|4432.5|4441.3|4432.5|4438|4429.3|9
1649857820000|2022-04-13 13:50:20|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|1
1649857840000|2022-04-13 13:50:40|4442|4433.3|4441.8|4433|4443.5|4434.8|4441|4432.3|11
1649857850000|2022-04-13 13:50:50|4441.5|4432.8|4441.5|4432.8|4442|4433.3|4441.5|4432.8|3
1649857860000|2022-04-13 13:51:00|4441.8|4433|4442|4433.3|4442|4433.3|4441.8|4433|2
1649857870000|2022-04-13 13:51:10|4441.8|4433|4441.8|4433|4441.8|4433|4441.8|4433|1
1649857900000|2022-04-13 13:51:40|4441|4432.3|4439.8|4431|4441|4432.3|4438.8|4430|6
1649857910000|2022-04-13 13:51:50|4438.3|4429.5|4440.3|4431.5|4440.3|4431.5|4438.3|4429.5|6
1649857920000|2022-04-13 13:52:00|4440|4431.3|4438.5|4429.8|4440|4431.3|4437.8|4429|6
1649857930000|2022-04-13 13:52:10|4438|4429.3|4438|4429.3|4438|4429.3|4437.8|4429|3
1649857940000|2022-04-13 13:52:20|4438.3|4429.5|4438|4429.3|4438.8|4430|4438|4429.3|5
1649857950000|2022-04-13 13:52:30|4437.8|4429|4437.8|4429|4437.8|4429|4437.8|4429|1
1649857970000|2022-04-13 13:52:50|4438.3|4429.5|4438|4429.3|4438.5|4429.8|4438|4429.3|3
1649857980000|2022-04-13 13:53:00|4438.3|4429.5|4438|4429.3|4438.3|4429.5|4437.8|4429|3
1649857990000|2022-04-13 13:53:10|4438.5|4429.8|4438.5|4429.8|4438.5|4429.8|4438.5|4429.8|1
1649858000000|2022-04-13 13:53:20|4439|4430.3|4440.5|4431.8|4440.8|4432|4439|4430.3|10
1649858010000|2022-04-13 13:53:30|4440.8|4432|4440.3|4431.5|4440.8|4432|4439.8|4431|11
1649858030000|2022-04-13 13:53:50|4440.5|4431.8|4440.5|4431.8|4440.5|4431.8|4440.5|4431.8|1
1649858040000|2022-04-13 13:54:00|4440.3|4431.5|4440.3|4431.5|4440.5|4431.8|4439.8|4431|5
1649858050000|2022-04-13 13:54:10|4440.5|4431.8|4441|4432.3|4441|4432.3|4440.5|4431.8|2
1649858060000|2022-04-13 13:54:20|4440|4431.3|4440.3|4431.5|4442|4433.3|4440|4431.3|8
1649858070000|2022-04-13 13:54:30|4440.8|4432|4441|4432.3|4441.3|4432.5|4440.8|4432|3
1649858080000|2022-04-13 13:54:40|4441.3|4432.5|4441.5|4432.8|4441.5|4432.8|4441.3|4432.5|2
1649858090000|2022-04-13 13:54:50|4441.8|4433|4441.8|4433|4441.8|4433|4441.8|4433|1
1649858100000|2022-04-13 13:55:00|4441.5|4432.8|4441.3|4432.5|4441.5|4432.8|4440.8|4432|4
1649858110000|2022-04-13 13:55:10|4441|4432.3|4442|4433.3|4442.5|4433.8|4441|4432.3|8
1649858120000|2022-04-13 13:55:20|4441.3|4432.5|4442|4433.3|4442|4433.3|4441.3|4432.5|5
1649858140000|2022-04-13 13:55:40|4441.8|4433|4441.8|4433|4441.8|4433|4441|4432.3|6
1649858150000|2022-04-13 13:55:50|4442.3|4433.5|4442|4433.3|4442.8|4434|4441.5|4432.8|7
1649858160000|2022-04-13 13:56:00|4441.8|4433|4441.8|4433|4442|4433.3|4441.8|4433|3
1649858170000|2022-04-13 13:56:10|4442|4433.3|4440.8|4432|4442|4433.3|4440.8|4432|7
1649858190000|2022-04-13 13:56:30|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|1
1649858200000|2022-04-13 13:56:40|4440.5|4431.8|4440.8|4432|4441.5|4432.8|4440.5|4431.8|5
1649858210000|2022-04-13 13:56:50|4441.3|4432.5|4441.8|4433|4441.8|4433|4441.3|4432.5|2
1649858250000|2022-04-13 13:57:30|4443.3|4433.3|4442|4433.3|4443.3|4434.3|4442|4433.3|4
1649858260000|2022-04-13 13:57:40|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|1
1649858270000|2022-04-13 13:57:50|4442.8|4434|4443.3|4434.5|4443.3|4434.5|4442.8|4434|2
1649858280000|2022-04-13 13:58:00|4443.5|4434.8|4443.8|4435|4443.8|4435|4443.5|4434.8|2
1649858290000|2022-04-13 13:58:10|4444.3|4435.5|4442.3|4433.5|4444.3|4435.5|4442.3|4433.5|3
1649858320000|2022-04-13 13:58:40|4446.8|4435.3|4443.8|4435|4446.8|4436.5|4442.8|4434|8
1649858330000|2022-04-13 13:58:50|4444.8|4436|4444.3|4435.5|4444.8|4436|4444.3|4435.5|2
1649858340000|2022-04-13 13:59:00|4443.8|4435|4443.8|4435|4444.3|4435.5|4443.5|4434.8|6
1649858370000|2022-04-13 13:59:30|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1649858380000|2022-04-13 13:59:40|4443.8|4435|4443|4434.3|4444|4435.3|4443|4434.3|5
1649858400000|2022-04-13 14:00:00|4442.8|4434|4443|4434.3|4443.5|4434.8|4442.8|4434|6
1649858410000|2022-04-13 14:00:10|4442.3|4433.5|4442|4433.3|4442.3|4433.5|4441.8|4433|3
1649858420000|2022-04-13 14:00:20|4441.8|4433|4442|4433.3|4442.3|4433.5|4441.8|4433|6
1649858430000|2022-04-13 14:00:30|4442.3|4433.5|4441.5|4432.8|4442.3|4433.5|4441.5|4432.8|3
1649858460000|2022-04-13 14:01:00|4441|4432.3|4442.3|4433.5|4442.3|4433.5|4441|4432.3|4
1649858470000|2022-04-13 14:01:10|4442.5|4433.8|4442.5|4433.8|4442.8|4434|4442.5|4433.8|3
1649858480000|2022-04-13 14:01:20|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|1
1649858490000|2022-04-13 14:01:30|4442.5|4433.8|4442.8|4434|4442.8|4434|4442.5|4433.8|2
1649858510000|2022-04-13 14:01:50|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|1
1649858520000|2022-04-13 14:02:00|4442.8|4434|4442.8|4434|4442.8|4434|4442.8|4434|1
1649858530000|2022-04-13 14:02:10|4442.3|4433.5|4443.3|4434.5|4443.3|4434.5|4442.3|4433.5|3
1649858540000|2022-04-13 14:02:20|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1649858560000|2022-04-13 14:02:40|4444|4435.3|4444|4435.3|4444|4435.3|4444|4435.3|1
1649858580000|2022-04-13 14:03:00|4446.3|4437.5|4446|4437.3|4446.3|4437.5|4444.5|4435.8|15
1649858590000|2022-04-13 14:03:10|4445.8|4437|4443.5|4434.8|4445.8|4437|4443.5|4434.8|5
1649858600000|2022-04-13 14:03:20|4443.8|4435|4443.5|4434.8|4443.8|4435|4443|4434.3|8
1649858610000|2022-04-13 14:03:30|4443.8|4435|4445.3|4436.5|4445.3|4436.5|4443.3|4434.5|5
1649858620000|2022-04-13 14:03:40|4445|4436.3|4444.8|4436|4445|4436.3|4444.3|4435.5|4
1649858630000|2022-04-13 14:03:50|4445|4436.3|4444.8|4436|4445|4436.3|4444.5|4435.8|5
1649858640000|2022-04-13 14:04:00|4444.5|4435.8|4445|4436.3|4445.3|4436.5|4443.5|4434.8|15
1649858650000|2022-04-13 14:04:10|4444.8|4436|4444.8|4436|4444.8|4436|4444|4435.3|3
1649858660000|2022-04-13 14:04:20|4444.5|4435.8|4444|4435.3|4444.5|4435.8|4443.5|4434.8|5
1649858670000|2022-04-13 14:04:30|4444.3|4435.5|4445|4436.3|4445|4436.3|4443.8|4435|5
1649858680000|2022-04-13 14:04:40|4444.8|4436|4444.8|4436|4444.8|4436|4444.8|4436|1
1649858700000|2022-04-13 14:05:00|4445|4436.3|4451.3|4442.5|4452.3|4442.5|4445|4436.3|7
1649858710000|2022-04-13 14:05:10|4451.8|4443|4451.5|4442.8|4451.8|4443|4451.5|4442.8|4
1649858720000|2022-04-13 14:05:20|4452.5|4443.8|4452.5|4443.8|4452.5|4443.8|4451.5|4442.8|5
1649858730000|2022-04-13 14:05:30|4452.3|4443.5|4452.3|4443.5|4452.5|4443.8|4452.3|4443.5|3
1649858750000|2022-04-13 14:05:50|4452|4441.8|4449.8|4441|4452|4441.8|4449.8|4441|2
1649858760000|2022-04-13 14:06:00|4449.3|4440.5|4448.8|4440|4449.3|4440.5|4448.5|4439.8|4
1649858770000|2022-04-13 14:06:10|4448.5|4439.8|4448.3|4439.5|4448.5|4439.8|4448|4439.3|4
1649858790000|2022-04-13 14:06:30|4448.5|4439.8|4449.5|4440.8|4449.5|4440.8|4448.5|4439.8|3
1649858800000|2022-04-13 14:06:40|4449|4440.3|4448.5|4439.8|4449|4440.3|4448.5|4439.8|3
1649858810000|2022-04-13 14:06:50|4449|4440.3|4449|4440.3|4449|4440.3|4449|4440.3|1
1649858820000|2022-04-13 14:07:00|4449.3|4440.5|4448.5|4439.8|4449.3|4440.5|4448|4439.3|6
1649858840000|2022-04-13 14:07:20|4448.3|4439.5|4448.5|4439.8|4448.5|4439.8|4448.3|4439.5|2
1649858850000|2022-04-13 14:07:30|4448.3|4439.5|4448.5|4439.8|4448.5|4439.8|4448.3|4439.5|2
1649858860000|2022-04-13 14:07:40|4448.8|4440|4448.8|4440|4448.8|4440|4448.8|4440|1
1649858890000|2022-04-13 14:08:10|4449|4440.3|4452|4443.3|4452|4443.3|4449|4440.3|4
1649858900000|2022-04-13 14:08:20|4452.3|4443.5|4451.8|4443|4453.8|4445|4451.8|4443|6
1649858910000|2022-04-13 14:08:30|4452|4443.3|4452|4443.3|4452|4443.3|4452|4443.3|1
1649858920000|2022-04-13 14:08:40|4452.3|4443.5|4451.5|4442.8|4453|4444.3|4451.5|4442.8|6
1649858930000|2022-04-13 14:08:50|4451.8|4443|4450.5|4441.8|4452.5|4443.8|4450.5|4441.8|12
1649858940000|2022-04-13 14:09:00|4450.8|4442|4449.3|4440.5|4450.8|4442|4449.3|4440.5|6
1649858950000|2022-04-13 14:09:10|4449.5|4440.8|4449|4440.3|4449.8|4441|4449|4440.3|5
1649858960000|2022-04-13 14:09:20|4449.3|4440.5|4449|4440.3|4449.5|4440.8|4449|4440.3|5
1649858970000|2022-04-13 14:09:30|4449.3|4440.5|4449.3|4440.5|4449.5|4440.8|4449.3|4440.5|3
1649858980000|2022-04-13 14:09:40|4449|4440.3|4450|4441.3|4450|4441.3|4449|4440.3|5
1649858990000|2022-04-13 14:09:50|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|4449|4440.3|8
1649859000000|2022-04-13 14:10:00|4449.3|4440.5|4448.5|4439.8|4449.3|4440.5|4448.5|4439.8|11
1649859010000|2022-04-13 14:10:10|4448.8|4440|4449.3|4440.5|4449.3|4440.5|4448.8|4440|6
1649859020000|2022-04-13 14:10:20|4449.8|4441|4449.5|4440.8|4449.8|4441|4449.5|4440.8|2
1649859030000|2022-04-13 14:10:30|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|1
1649859040000|2022-04-13 14:10:40|4448.5|4439.8|4449|4440.3|4449.3|4440.5|4448.5|4439.8|3
1649859050000|2022-04-13 14:10:50|4449.3|4440.5|4449|4440.3|4449.3|4440.5|4448.5|4439.8|4
1649859060000|2022-04-13 14:11:00|4449.5|4440.8|4449|4440.3|4449.5|4440.8|4449|4440.3|2
1649859080000|2022-04-13 14:11:20|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|1
1649859090000|2022-04-13 14:11:30|4449.8|4441|4449.8|4441|4449.8|4441|4449.8|4441|1
1649859100000|2022-04-13 14:11:40|4449.5|4440.8|4449.8|4441|4449.8|4441|4449.5|4440.8|2
1649859110000|2022-04-13 14:11:50|4449.3|4440.5|4448.8|4440|4449.3|4440.5|4448.8|4440|3
1649859120000|2022-04-13 14:12:00|4449|4440.3|4448.8|4440|4449|4440.3|4448.8|4440|2
1649859140000|2022-04-13 14:12:20|4449|4440.3|4449|4440.3|4449|4440.3|4449|4440.3|1
1649859160000|2022-04-13 14:12:40|4450|4441.3|4449.8|4441|4450|4441.3|4449.8|4441|2
1649859180000|2022-04-13 14:13:00|4450.5|4441.8|4451.5|4442.8|4451.5|4442.8|4450.5|4441.8|2
1649859190000|2022-04-13 14:13:10|4450.8|4442|4451|4442.3|4451|4442.3|4450.8|4442|2
1649859200000|2022-04-13 14:13:20|4451.5|4442.8|4451.8|4443|4451.8|4443|4451.5|4442.8|2
1649859240000|2022-04-13 14:14:00|4451|4442.3|4450.5|4441.8|4451|4442.3|4450.5|4441.8|2
1649859250000|2022-04-13 14:14:10|4450|4441.3|4449.8|4441|4450|4441.3|4449.8|4441|2
1649859260000|2022-04-13 14:14:20|4448.8|4440|4449.5|4440.8|4449.5|4440.8|4448.8|4440|2
1649859270000|2022-04-13 14:14:30|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|4449|4440.3|3
1649859280000|2022-04-13 14:14:40|4449.5|4440.8|4449.8|4441|4449.8|4441|4449.5|4440.8|2
1649859290000|2022-04-13 14:14:50|4449.5|4440.8|4449.3|4440.5|4449.5|4440.8|4448.5|4439.8|4
1649859300000|2022-04-13 14:15:00|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|1
1649859310000|2022-04-13 14:15:10|4448.8|4440|4448.5|4439.8|4448.8|4440|4448.3|4439.5|4
1649859330000|2022-04-13 14:15:30|4448.3|4439.5|4447.8|4439|4448.3|4439.5|4447.8|4439|2
1649859340000|2022-04-13 14:15:40|4446.5|4437.8|4448.5|4439.8|4448.5|4439.8|4446.5|4437.8|2
1649859350000|2022-04-13 14:15:50|4449|4440.3|4448.5|4439.8|4449|4440.3|4448.5|4439.8|3
1649859360000|2022-04-13 14:16:00|4448.8|4440|4449|4440.3|4449|4440.3|4448.8|4440|2
1649859370000|2022-04-13 14:16:10|4449.3|4440.5|4450|4441.3|4450|4441.3|4449.3|4440.5|2
1649859380000|2022-04-13 14:16:20|4450.8|4442|4453.3|4444.5|4453.3|4444.5|4450.8|4442|8
1649859390000|2022-04-13 14:16:30|4455.3|4446|4455.3|4446|4455.3|4446|4455.3|4446|1
1649859410000|2022-04-13 14:16:50|4455|4446.3|4455|4446.3|4455|4446.3|4455|4446.3|1
1649859430000|2022-04-13 14:17:10|4454.3|4445.5|4455|4446.3|4455|4446.3|4454.3|4445.5|4
1649859450000|2022-04-13 14:17:30|4454.5|4445.8|4453.5|4444.8|4455|4446.3|4453.5|4444.8|6
1649859470000|2022-04-13 14:17:50|4453|4444.3|4453.3|4444.5|4453.3|4444.5|4453|4444.3|2
1649859480000|2022-04-13 14:18:00|4453|4444.3|4452.5|4443.8|4453|4444.3|4451.8|4443|6
1649859500000|2022-04-13 14:18:20|4451.8|4443|4450.8|4442|4451.8|4443|4450.8|4442|4
1649859530000|2022-04-13 14:18:50|4450.3|4441.5|4449.5|4440.8|4450.3|4441.5|4449.5|4440.8|2
1649859540000|2022-04-13 14:19:00|4450|4441.3|4450.5|4441.8|4450.5|4441.8|4450|4441.3|2
1649859610000|2022-04-13 14:20:10|4449.5|4440.8|4450|4441.3|4450.3|4441.5|4449.5|4440.8|4
1649859620000|2022-04-13 14:20:20|4449.8|4441|4449.8|4441|4449.8|4441|4449.5|4440.8|3
1649859630000|2022-04-13 14:20:30|4450.3|4441.5|4450.3|4441.5|4450.3|4441.5|4450.3|4441.5|1
1649859650000|2022-04-13 14:20:50|4450.5|4441.8|4451|4442.3|4451|4442.3|4450.5|4441.8|2
1649859680000|2022-04-13 14:21:20|4450|4441.3|4449.5|4440.8|4450|4441.3|4449.3|4440.5|3
1649859720000|2022-04-13 14:22:00|4450|4441.3|4450|4441.3|4450|4441.3|4450|4441.3|1
1649859730000|2022-04-13 14:22:10|4449.5|4440.8|4448.3|4439.5|4449.5|4440.8|4448.3|4439.5|3
1649859740000|2022-04-13 14:22:20|4448|4439.3|4449.8|4441|4449.8|4441|4448|4439.3|4
1649859750000|2022-04-13 14:22:30|4449|4440.3|4450|4441.3|4450|4441.3|4449|4440.3|2
1649859800000|2022-04-13 14:23:20|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|1
1649859810000|2022-04-13 14:23:30|4448.8|4440|4449|4440.3|4449|4440.3|4448.8|4440|2
1649859820000|2022-04-13 14:23:40|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|1
1649859840000|2022-04-13 14:24:00|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|1
1649859850000|2022-04-13 14:24:10|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|1
1649859900000|2022-04-13 14:25:00|4450|4441.3|4449.5|4440.8|4450|4441.3|4449.3|4440.5|4
1649859910000|2022-04-13 14:25:10|4449|4440.3|4449.5|4440.8|4449.5|4440.8|4449|4440.3|2
1649859920000|2022-04-13 14:25:20|4449.8|4441|4449.5|4440.8|4449.8|4441|4449.5|4440.8|2
1649859930000|2022-04-13 14:25:30|4449.3|4440.5|4449.5|4440.8|4449.5|4440.8|4449.3|4440.5|2
1649859950000|2022-04-13 14:25:50|4450|4441.3|4450|4441.3|4450|4441.3|4450|4441.3|1
1649859980000|2022-04-13 14:26:20|4452|4443.3|4452|4443.3|4452|4443.3|4452|4443.3|1
1649860010000|2022-04-13 14:26:50|4452.5|4443.8|4452.5|4443.8|4452.5|4443.8|4452.5|4443.8|1
1649860040000|2022-04-13 14:27:20|4452.8|4444|4452.8|4444|4452.8|4444|4452.8|4444|1
1649860060000|2022-04-13 14:27:40|4453.3|4444.5|4452.3|4443.5|4453.3|4444.5|4452.3|4443.5|4
1649860070000|2022-04-13 14:27:50|4453|4444.3|4453|4444.3|4453|4444.3|4453|4444.3|1
1649860100000|2022-04-13 14:28:20|4452.3|4443.5|4451.8|4443|4452.3|4443.5|4451.3|4442.5|3
1649860110000|2022-04-13 14:28:30|4452.5|4443.8|4451.5|4442.8|4452.5|4443.8|4451.5|4442.8|3
1649860120000|2022-04-13 14:28:40|4451.8|4443|4451.5|4442.8|4452|4443.3|4451.5|4442.8|3
1649860140000|2022-04-13 14:29:00|4451.8|4443|4452.5|4443.8|4452.5|4443.8|4451.8|4443|3
1649860150000|2022-04-13 14:29:10|4452.8|4444|4453.3|4444.5|4453.3|4444.5|4452|4443.3|5
1649860170000|2022-04-13 14:29:30|4453|4444.3|4452|4443.3|4453|4444.3|4452|4443.3|4
1649860180000|2022-04-13 14:29:40|4452.5|4443.8|4452|4443.3|4452.5|4443.8|4451.5|4442.8|4
1649860200000|2022-04-13 14:30:00|4451.5|4442.8|4450.8|4442|4451.5|4442.8|4449|4440.3|12
1649860210000|2022-04-13 14:30:10|4450.3|4441.5|4450|4441.3|4450.3|4441.5|4449.8|4441|3
1649860220000|2022-04-13 14:30:20|4449.8|4441|4450|4441.3|4450|4441.3|4449.8|4441|2
1649860230000|2022-04-13 14:30:30|4449.8|4441|4449.8|4441|4449.8|4441|4449.3|4440.5|4
1649860240000|2022-04-13 14:30:40|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|1
1649860250000|2022-04-13 14:30:50|4448.8|4440|4448.5|4439.8|4448.8|4440|4448.3|4439.5|3
1649860260000|2022-04-13 14:31:00|4448|4439.3|4448|4439.3|4448|4439.3|4448|4439.3|1
1649860270000|2022-04-13 14:31:10|4447.5|4438.8|4445.3|4436.5|4448.5|4439.8|4444.8|4436|12
1649860280000|2022-04-13 14:31:20|4444.5|4435.8|4445.5|4436.8|4446.3|4437.5|4444.5|4435.8|10
1649860290000|2022-04-13 14:31:30|4445.3|4436.5|4445.8|4437|4445.8|4437|4444.8|4436|4
1649860310000|2022-04-13 14:31:50|4444.3|4435.5|4445|4436.3|4445.5|4436.8|4444.3|4435.5|4
1649860320000|2022-04-13 14:32:00|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1649860330000|2022-04-13 14:32:10|4445.5|4436.8|4448.8|4440|4448.8|4440|4445.5|4436.8|8
1649860360000|2022-04-13 14:32:40|4448.3|4439.5|4446.8|4438|4448.3|4439.5|4446.8|4438|4
1649860370000|2022-04-13 14:32:50|4447|4438.3|4446.3|4437.5|4447.5|4438.8|4446.3|4437.5|5
1649860380000|2022-04-13 14:33:00|4446|4437.3|4448|4439.3|4448|4439.3|4446|4437.3|5
1649860390000|2022-04-13 14:33:10|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1649860400000|2022-04-13 14:33:20|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|1
1649860420000|2022-04-13 14:33:40|4448|4439.3|4447.3|4438.5|4448|4439.3|4447.3|4438.5|3
1649860430000|2022-04-13 14:33:50|4447.5|4438.8|4446.3|4437.5|4447.5|4438.8|4446.3|4437.5|5
1649860440000|2022-04-13 14:34:00|4446.5|4437.8|4446.5|4437.8|4446.5|4437.8|4446.5|4437.8|1
1649860450000|2022-04-13 14:34:10|4447.5|4438.8|4447.8|4439|4447.8|4439|4447.5|4438.8|2
1649860470000|2022-04-13 14:34:30|4448|4439.3|4448|4439.3|4448|4439.3|4448|4439.3|1
1649860480000|2022-04-13 14:34:40|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|1
1649860490000|2022-04-13 14:34:50|4449|4440.3|4449|4440.3|4449|4440.3|4449|4440.3|1
1649860500000|2022-04-13 14:35:00|4449.5|4440.8|4450.8|4442|4451.3|4442.5|4449.5|4440.8|6
1649860510000|2022-04-13 14:35:10|4451.5|4442.8|4451.5|4442.8|4452.3|4443.5|4451.5|4442.8|5
1649860530000|2022-04-13 14:35:30|4452|4443.3|4451.8|4443|4452|4443.3|4451.8|4443|2
1649860540000|2022-04-13 14:35:40|4451.3|4442.5|4450.8|4442|4451.3|4442.5|4450.8|4442|2
1649860560000|2022-04-13 14:36:00|4451|4442.3|4451|4442.3|4451|4442.3|4451|4442.3|1
1649860570000|2022-04-13 14:36:10|4450.5|4441.8|4450.8|4442|4451.8|4443|4450.5|4441.8|4
1649860580000|2022-04-13 14:36:20|4450.5|4441.8|4450.8|4442|4450.8|4442|4450.5|4441.8|2
1649860590000|2022-04-13 14:36:30|4450.5|4441.8|4450.5|4441.8|4450.5|4441.8|4450.5|4441.8|1
1649860620000|2022-04-13 14:37:00|4451|4442.3|4451|4442.3|4451|4442.3|4451|4442.3|1
1649860650000|2022-04-13 14:37:30|4450.5|4441.8|4450.3|4441.5|4450.5|4441.8|4450.3|4441.5|2
1649860680000|2022-04-13 14:38:00|4449.8|4441|4449.3|4440.5|4449.8|4441|4449.3|4440.5|2
1649860730000|2022-04-13 14:38:50|4448.8|4440|4448.8|4440|4448.8|4440|4448.8|4440|1
1649860750000|2022-04-13 14:39:10|4448.5|4439.8|4448.3|4439.5|4448.5|4439.8|4448|4439.3|3
1649860760000|2022-04-13 14:39:20|4448.8|4440|4448.8|4440|4448.8|4440|4448.8|4440|1
1649860780000|2022-04-13 14:39:40|4448.3|4439.5|4450|4441.3|4450|4441.3|4448.3|4439.5|8
1649860800000|2022-04-13 14:40:00|4450.3|4441.5|4450.3|4441.5|4450.3|4441.5|4450.3|4441.5|1
1649860810000|2022-04-13 14:40:10|4451|4442.3|4450.3|4441.5|4451|4442.3|4450|4441.3|5
1649860840000|2022-04-13 14:40:40|4450.5|4441.8|4451.3|4442.5|4451.3|4442.5|4450.5|4441.8|3
1649860850000|2022-04-13 14:40:50|4450.8|4442|4451.5|4442.8|4451.5|4442.8|4450.8|4442|3
1649860860000|2022-04-13 14:41:00|4452.5|4443.8|4452|4443.3|4452.5|4443.8|4452|4443.3|2
1649860870000|2022-04-13 14:41:10|4451.8|4443|4449.3|4440.5|4451.8|4443|4448.8|4440|6
1649860880000|2022-04-13 14:41:20|4448.8|4440|4448.8|4440|4449.8|4441|4448.8|4440|5
1649860890000|2022-04-13 14:41:30|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|1
1649860900000|2022-04-13 14:41:40|4449.8|4441|4448.5|4439.8|4449.8|4441|4448.5|4439.8|4
1649860910000|2022-04-13 14:41:50|4449|4440.3|4447.8|4439|4449|4440.3|4447.8|4439|3
1649860920000|2022-04-13 14:42:00|4448.3|4439.5|4448.5|4439.8|4448.5|4439.8|4448.3|4439.5|2
1649860930000|2022-04-13 14:42:10|4449.3|4440.5|4446.5|4437.8|4449.3|4440.5|4446.5|4437.8|4
1649860940000|2022-04-13 14:42:20|4447|4438.3|4447|4438.3|4447|4438.3|4447|4438.3|1
1649860960000|2022-04-13 14:42:40|4446.5|4437.8|4447|4438.3|4447|4438.3|4446.5|4437.8|2
1649860970000|2022-04-13 14:42:50|4446.8|4438|4446.8|4438|4446.8|4438|4446.8|4438|1
1649860980000|2022-04-13 14:43:00|4446.3|4437.5|4445.5|4436.8|4446.3|4437.5|4445.5|4436.8|3
1649861020000|2022-04-13 14:43:40|4445|4436.3|4444.5|4435.8|4445|4436.3|4444.3|4435.5|4
1649861030000|2022-04-13 14:43:50|4445|4436.3|4445|4436.3|4445|4436.3|4445|4436.3|1
1649861050000|2022-04-13 14:44:10|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1649861110000|2022-04-13 14:45:10|4445|4436.3|4445.5|4436.8|4445.5|4436.8|4445|4436.3|3
1649861130000|2022-04-13 14:45:30|4445.8|4437|4448.8|4440|4448.8|4440|4445.8|4437|2
1649861150000|2022-04-13 14:45:50|4448.3|4439.5|4447.8|4439|4448.3|4439.5|4447.8|4439|2
1649861170000|2022-04-13 14:46:10|4447|4438.3|4446.8|4438|4447|4438.3|4446.5|4437.8|3
1649861180000|2022-04-13 14:46:20|4446.5|4437.8|4445.3|4436.5|4446.5|4437.8|4445.3|4436.5|7
1649861190000|2022-04-13 14:46:30|4445.5|4436.8|4444|4435.3|4445.5|4436.8|4443.5|4434.8|6
1649861200000|2022-04-13 14:46:40|4443.5|4434.8|4442.3|4433.5|4443.5|4434.8|4442.3|4433.5|6
1649861210000|2022-04-13 14:46:50|4443|4434.3|4442.8|4434|4443.8|4435|4442.8|4434|7
1649861220000|2022-04-13 14:47:00|4443|4434.3|4442.5|4433.8|4443|4434.3|4442.5|4433.8|2
1649861230000|2022-04-13 14:47:10|4443|4434.3|4442.5|4433.8|4443|4434.3|4442.3|4433.5|4
1649861260000|2022-04-13 14:47:40|4442|4433.3|4442|4433.3|4442|4433.3|4442|4433.3|1
1649861280000|2022-04-13 14:48:00|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|1
1649861290000|2022-04-13 14:48:10|4442|4433.3|4440.8|4432|4442|4433.3|4440.8|4432|4
1649861300000|2022-04-13 14:48:20|4440.5|4431.8|4440|4431.3|4440.5|4431.8|4440|4431.3|2
1649861310000|2022-04-13 14:48:30|4439.8|4431|4439.8|4431|4439.8|4431|4439.8|4431|1
1649861320000|2022-04-13 14:48:40|4439.3|4430.5|4440.5|4431.8|4441|4432.3|4439.3|4430.5|5
1649861330000|2022-04-13 14:48:50|4442.3|4432|4443|4434.3|4443|4434.3|4441.5|4432|6
1649861340000|2022-04-13 14:49:00|4443.5|4434.8|4444|4435.3|4444.8|4436|4443.3|4434.5|6
1649861350000|2022-04-13 14:49:10|4444.5|4435.8|4444.3|4435.5|4444.8|4436|4444.3|4435.5|7
1649861360000|2022-04-13 14:49:20|4444|4435.3|4444.3|4435.5|4444.3|4435.5|4443.8|4435|4
1649861370000|2022-04-13 14:49:30|4444|4435.3|4442.8|4434|4444|4435.3|4442.8|4434|2
1649861380000|2022-04-13 14:49:40|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|1
1649861390000|2022-04-13 14:49:50|4441.5|4432.8|4441.3|4432.5|4441.5|4432.8|4441.3|4432.5|2
1649861400000|2022-04-13 14:50:00|4441.8|4433|4441.8|4433|4441.8|4433|4441.8|4433|1
1649861410000|2022-04-13 14:50:10|4441.5|4432.8|4439.5|4430.8|4441.5|4432.8|4439.5|4430.8|2
1649861420000|2022-04-13 14:50:20|4439|4430.3|4439.3|4430.5|4439.3|4430.5|4439|4430.3|2
1649861440000|2022-04-13 14:50:40|4439.8|4431|4438.5|4429.8|4440.3|4431.5|4438.5|4429.8|4
1649861450000|2022-04-13 14:50:50|4438.8|4430|4439.5|4430.8|4439.5|4430.8|4438.8|4430|3
1649861460000|2022-04-13 14:51:00|4440.3|4431.5|4442.3|4433.5|4442.3|4433.5|4440.3|4431.5|4
1649861470000|2022-04-13 14:51:10|4442.5|4433.8|4442.8|4433.5|4443.5|4434|4441|4432.3|11
1649861480000|2022-04-13 14:51:20|4444.3|4435|4442.8|4434|4444.3|4435.5|4442.8|4434|8
1649861490000|2022-04-13 14:51:30|4442|4433.3|4441|4432.3|4442|4433.3|4440|4431.3|7
1649861500000|2022-04-13 14:51:40|4441.5|4432.8|4444.8|4436|4445|4436.3|4441.5|4432.8|17
1649861510000|2022-04-13 14:51:50|4445|4436.3|4444.8|4436|4446.8|4436.5|4444.8|4436|6
1649861520000|2022-04-13 14:52:00|4444.5|4435.8|4444.5|4435.8|4444.8|4436|4442.8|4434|8
1649861530000|2022-04-13 14:52:10|4444.8|4436|4445.8|4437|4445.8|4437|4444.8|4436|3
1649861540000|2022-04-13 14:52:20|4446.5|4437.8|4448.5|4439.8|4448.5|4439.8|4446.5|4437.8|4
1649861560000|2022-04-13 14:52:40|4449|4440.3|4451|4442.3|4451|4442.3|4448.5|4439.8|5
1649861570000|2022-04-13 14:52:50|4450.5|4441.8|4450.3|4441.5|4451.3|4442.5|4450.3|4441.5|10
1649861580000|2022-04-13 14:53:00|4450.5|4441.8|4454.5|4445.5|4454.5|4445.5|4450.5|4441.8|6
1649861590000|2022-04-13 14:53:10|4456.5|4445.8|4457.3|4448.5|4458.8|4450|4456.5|4445.8|9
1649861600000|2022-04-13 14:53:20|4457.8|4449|4458|4449.3|4458.8|4450|4457.8|4449|4
1649861610000|2022-04-13 14:53:30|4458.8|4450|4463.3|4454.5|4464|4455.3|4458.3|4449.5|11
1649861620000|2022-04-13 14:53:40|4462|4453.3|4464.3|4455.5|4464.3|4455.5|4462|4453.3|6
1649861630000|2022-04-13 14:53:50|4464.8|4456|4462.3|4453.5|4466.8|4458|4462.3|4453.5|9
1649861640000|2022-04-13 14:54:00|4464.5|4455.5|4466.5|4457.8|4466.8|4457.8|4464.5|4455.5|8
1649861650000|2022-04-13 14:54:10|4467|4458.3|4465.8|4457|4468.3|4459.5|4465.8|4457|6
1649861660000|2022-04-13 14:54:20|4467|4458.3|4465.5|4456.8|4467|4458.3|4465.5|4456.8|4
1649861680000|2022-04-13 14:54:40|4465.3|4456.5|4465.3|4456.5|4465.5|4456.8|4463.5|4454.8|10
1649861690000|2022-04-13 14:54:50|4465.5|4456.8|4465.3|4456.5|4465.5|4456.8|4465|4456.3|5
1649861700000|2022-04-13 14:55:00|4466.8|4456.3|4458|4449.3|4466.8|4457.5|4457.8|4449|18
1649861710000|2022-04-13 14:55:10|4458.3|4448|4458|4449.3|4458.5|4449.8|4457.3|4448|7
1649861720000|2022-04-13 14:55:20|4459.5|4450.8|4462.3|4453.5|4462.3|4453.5|4459.5|4450.8|8
1649861730000|2022-04-13 14:55:30|4462.8|4454|4469|4460.3|4469|4460.3|4462.8|4454|15
1649861740000|2022-04-13 14:55:40|4469.8|4461|4470|4461.3|4471.3|4462.5|4469.5|4460.8|11
1649861750000|2022-04-13 14:55:50|4469.5|4460.8|4466.3|4457.5|4470|4461.3|4466.3|4457.5|6
1649861760000|2022-04-13 14:56:00|4466.8|4458|4466.5|4457.8|4466.8|4458|4466.5|4457.8|2
1649861770000|2022-04-13 14:56:10|4467|4458.3|4468.8|4460|4469.3|4460.5|4467|4458.3|5
1649861780000|2022-04-13 14:56:20|4469.3|4460.5|4469|4458.3|4469.5|4460.8|4469|4458.3|7
1649861790000|2022-04-13 14:56:30|4468|4457.3|4467.8|4458.3|4468|4458.3|4467.8|4457.3|2
1649861800000|2022-04-13 14:56:40|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|2
1649861810000|2022-04-13 14:56:50|4467|4458.3|4467.5|4458.8|4467.5|4458.8|4467|4458.3|2
1649861820000|2022-04-13 14:57:00|4468|4459.3|4468.8|4460|4468.8|4460|4468|4459.3|2
1649861830000|2022-04-13 14:57:10|4469|4460.3|4469.3|4460.5|4469.3|4460.5|4468.8|4460|3
1649861840000|2022-04-13 14:57:20|4469.8|4461|4469.8|4461|4469.8|4461|4469.8|4461|1
1649861850000|2022-04-13 14:57:30|4470|4461.3|4468.5|4459.8|4470|4461.3|4468.5|4459.8|3
1649861870000|2022-04-13 14:57:50|4468|4459.3|4464|4455.3|4468|4459.3|4464|4455.3|13
1649861880000|2022-04-13 14:58:00|4464.8|4456|4464.8|4456|4464.8|4456|4463.8|4455|5
1649861890000|2022-04-13 14:58:10|4465.5|4456.8|4465|4456.3|4465.5|4456.8|4463.8|4455|9
1649861900000|2022-04-13 14:58:20|4464.8|4456|4465.3|4456.5|4465.3|4456.5|4464.8|4456|6
1649861920000|2022-04-13 14:58:40|4465.5|4456.8|4465.8|4454.3|4466.3|4457.5|4465.5|4454.3|4
1649861930000|2022-04-13 14:58:50|4465.3|4454.8|4465.8|4457|4465.8|4457|4464|4454.8|12
1649861940000|2022-04-13 14:59:00|4466.5|4457.8|4465.5|4456.8|4466.5|4457.8|4465.3|4456.5|6
1649861950000|2022-04-13 14:59:10|4466|4457.3|4465.8|4457|4466.3|4457.5|4465.8|4457|3
1649861960000|2022-04-13 14:59:20|4466.3|4457.5|4466.5|4457.8|4467|4458.3|4466.3|4457.5|4
1649861970000|2022-04-13 14:59:30|4466.8|4458|4465.8|4457|4466.8|4458|4465.3|4456.5|6
1649861990000|2022-04-13 14:59:50|4464.8|4456|4463|4454.3|4464.8|4456|4463|4454.3|5
1649862000000|2022-04-13 15:00:00|4462.5|4453.8|4461.8|4453|4463.3|4454.5|4460|4451.3|9
1649862010000|2022-04-13 15:00:10|4462.3|4453.5|4463.5|4454.8|4463.5|4454.8|4462.3|4453.5|3
1649862020000|2022-04-13 15:00:20|4464.3|4455.5|4464.5|4455.8|4464.5|4455.8|4464.3|4455.5|2
1649862030000|2022-04-13 15:00:30|4465.3|4456.5|4465.3|4456.5|4465.5|4456.8|4465.3|4456.5|3
1649862040000|2022-04-13 15:00:40|4466|4457.3|4466.8|4455.3|4467|4458.3|4466|4455.3|3
1649862050000|2022-04-13 15:00:50|4466.3|4454.5|4465.8|4454|4466.3|4454.5|4465.8|4454|2
1649862060000|2022-04-13 15:01:00|4465|4453.8|4462.8|4454|4465|4454|4462.3|4453.5|3
1649862070000|2022-04-13 15:01:10|4462.3|4453.5|4463|4454.3|4463|4454.3|4462.3|4453.5|3
1649862090000|2022-04-13 15:01:30|4463.3|4454.5|4463.8|4455|4463.8|4455|4463.3|4454.5|2
1649862110000|2022-04-13 15:01:50|4464|4455.3|4468|4459.3|4468|4459.3|4464|4455.3|5
1649862120000|2022-04-13 15:02:00|4468.5|4459.8|4468.3|4459.5|4468.8|4460|4468.3|4459.5|4
1649862130000|2022-04-13 15:02:10|4468.5|4459.8|4468.8|4460|4468.8|4460|4468.5|4459.8|2
1649862140000|2022-04-13 15:02:20|4469|4460.3|4469|4460.3|4469|4460.3|4469|4460.3|1
1649862160000|2022-04-13 15:02:40|4469.5|4460.8|4470|4461.3|4470|4461.3|4469.5|4460.8|3
1649862170000|2022-04-13 15:02:50|4469.5|4460.8|4469.8|4461|4469.8|4461|4468.8|4460|5
1649862180000|2022-04-13 15:03:00|4470|4461.3|4470|4461.3|4470.5|4461.8|4470|4461.3|3
1649862200000|2022-04-13 15:03:20|4470.5|4461.8|4470|4461.3|4471|4462.3|4470|4461.3|4
1649862210000|2022-04-13 15:03:30|4470.5|4461.8|4470.3|4461.5|4471|4462.3|4470.3|4461.5|3
1649862220000|2022-04-13 15:03:40|4469|4460.3|4469|4460.3|4469|4460.3|4469|4460.3|1
1649862250000|2022-04-13 15:04:10|4468.8|4460|4468.8|4460|4468.8|4460|4468.8|4460|1
1649862290000|2022-04-13 15:04:50|4468.3|4459.5|4469|4460.3|4469|4460.3|4467.5|4458.8|5
1649862300000|2022-04-13 15:05:00|4469.5|4460.8|4471|4462.3|4472|4463.3|4469.5|4460.8|7
1649862320000|2022-04-13 15:05:20|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649862330000|2022-04-13 15:05:30|4471|4462.3|4470.8|4462|4471|4462.3|4470.8|4462|2
1649862340000|2022-04-13 15:05:40|4470.5|4461.8|4469|4460.3|4470.5|4461.8|4468.8|4460|3
1649862360000|2022-04-13 15:06:00|4469.5|4460.8|4469.8|4461|4470|4461.3|4469.5|4460.8|3
1649862370000|2022-04-13 15:06:10|4470|4461.3|4470|4461.3|4470|4461.3|4470|4461.3|1
1649862380000|2022-04-13 15:06:20|4469.3|4460.5|4467|4458|4469.3|4460.5|4467|4458|2
1649862390000|2022-04-13 15:06:30|4468.3|4458.3|4467.8|4459|4468.3|4459.5|4467.8|4458.3|3
1649862400000|2022-04-13 15:06:40|4468.3|4459.5|4467.3|4458.5|4468.3|4459.5|4467.3|4458.5|6
1649862410000|2022-04-13 15:06:50|4466.8|4458|4467.8|4459|4467.8|4459|4466.8|4458|2
1649862420000|2022-04-13 15:07:00|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1649862450000|2022-04-13 15:07:30|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1649862460000|2022-04-13 15:07:40|4468|4459.3|4468.8|4460|4468.8|4460|4468|4459.3|2
1649862490000|2022-04-13 15:08:10|4469|4460.3|4470.5|4461.8|4470.5|4461.8|4469|4460.3|5
1649862500000|2022-04-13 15:08:20|4470.8|4462|4471.3|4462.5|4471.3|4462.5|4470.8|4462|2
1649862520000|2022-04-13 15:08:40|4470.8|4462|4470.5|4461.8|4470.8|4462|4470.5|4461.8|2
1649862550000|2022-04-13 15:09:10|4470.8|4462|4471|4462.3|4471|4462.3|4470.8|4462|2
1649862600000|2022-04-13 15:10:00|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1649862640000|2022-04-13 15:10:40||4460.5||4460.5||4460.5||4460.5|1
1649862650000|2022-04-13 15:10:50|4470|4459.8|4470|4460|4470|4460|4470|4459.8|2
1649862660000|2022-04-13 15:11:00|4468.8||4468.8||4468.8||4468.8||1
1649862670000|2022-04-13 15:11:10|4469.3|4460.5|4469|4460.3|4469.5|4460.8|4468.5|4459.8|5
1649862710000|2022-04-13 15:11:50|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|1
1649862720000|2022-04-13 15:12:00|4470.3|4461.5|4469.3|4460.5|4470.3|4461.5|4469.3|4460.5|2
1649862740000|2022-04-13 15:12:20|4469|4460.3|4468.8|4460|4469|4460.3|4468.8|4460|2
1649862760000|2022-04-13 15:12:40|4468.5|4459.8|4467.5|4458.8|4468.5|4459.8|4467.5|4458.8|4
1649862770000|2022-04-13 15:12:50|4467|4458.3|4466.8|4458|4467|4458.3|4466.3|4457.5|5
1649862780000|2022-04-13 15:13:00|4466|4457.3|4467.5|4458.8|4467.5|4458.8|4466|4457.3|5
1649862790000|2022-04-13 15:13:10|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1649862820000|2022-04-13 15:13:40|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|1
1649862840000|2022-04-13 15:14:00|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1649862880000|2022-04-13 15:14:40|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|1
1649862900000|2022-04-13 15:15:00|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|1
1649862930000|2022-04-13 15:15:30|4469|4460.3|4468|4459.3|4469|4460.3|4468|4459.3|5
1649862970000|2022-04-13 15:16:10|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|1
1649863030000|2022-04-13 15:17:10|4469|4460.3|4469|4460.3|4469|4460.3|4469|4460.3|1
1649863040000|2022-04-13 15:17:20|4469.3|4460.5|4469.5|4460.8|4469.5|4460.8|4469.3|4460.5|2
1649863050000|2022-04-13 15:17:30|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|1
1649863060000|2022-04-13 15:17:40|4468.8|4460|4468.8|4460|4468.8|4460|4468.8|4460|1
1649863090000|2022-04-13 15:18:10|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|1
1649863140000|2022-04-13 15:19:00|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|1
1649863180000|2022-04-13 15:19:40|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1649863200000|2022-04-13 15:20:00|4469|4460.3|4470|4461.3|4470|4461.3|4469|4460.3|2
1649863210000|2022-04-13 15:20:10|4472.3|4462.8|4472.5|4462.8|4472.5|4462.8|4472.3|4462.8|2
1649863220000|2022-04-13 15:20:20|4472.8|4463.3|4472.8|4463.3|4472.8|4463.3|4472.8|4463.3|1
1649863230000|2022-04-13 15:20:30||4464||4464||4464||4464|1
1649863250000|2022-04-13 15:20:50|4473|4464.3|4473|4464.3|4473|4464.3|4473|4464.3|1
1649863270000|2022-04-13 15:21:10|4472.5|4463.8|4471.3|4462.5|4472.5|4463.8|4471|4462.3|7
1649863280000|2022-04-13 15:21:20|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1649863290000|2022-04-13 15:21:30|4472|4463.3|4471.8|4463|4472|4463.3|4471.8|4463|2
1649863300000|2022-04-13 15:21:40|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649863330000|2022-04-13 15:22:10|4471.5|4462.8|4471|4462.3|4471.5|4462.8|4471|4462.3|2
1649863340000|2022-04-13 15:22:20|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649863360000|2022-04-13 15:22:40|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649863370000|2022-04-13 15:22:50|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|1
1649863380000|2022-04-13 15:23:00|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|1
1649863390000|2022-04-13 15:23:10|4470.8|4462|4471|4462.3|4471|4462.3|4470.8|4462|2
1649863400000|2022-04-13 15:23:20|4471.5|4462.8|4471.3|4462.5|4472|4463.3|4471.3|4462.5|4
1649863430000|2022-04-13 15:23:50|4471|4462.3|4471.3|4462.5|4471.3|4462.5|4471|4462.3|2
1649863440000|2022-04-13 15:24:00|4471.8|4463|4472.5|4463.8|4472.5|4463.8|4471.8|4463|3
1649863450000|2022-04-13 15:24:10|4472.8|4464|4472.8|4464|4472.8|4464|4472.5|4463.8|3
1649863480000|2022-04-13 15:24:40|4472.3|4463.5|4472|4463.3|4472.3|4463.5|4472|4463.3|2
1649863500000|2022-04-13 15:25:00|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|1
1649863560000|2022-04-13 15:26:00|4472.5|4463.8|4473|4464.3|4473|4464.3|4472.5|4463.8|2
1649863600000|2022-04-13 15:26:40|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|1
1649863610000|2022-04-13 15:26:50|4473|4464.3|4472.3|4463.5|4473|4464.3|4472.3|4463.5|2
1649863620000|2022-04-13 15:27:00|4473|4464.3|4472.5|4463.8|4473|4464.3|4472.5|4463.8|2
1649863630000|2022-04-13 15:27:10|4473|4464.3|4473|4464.3|4473|4464.3|4473|4464.3|1
1649863650000|2022-04-13 15:27:30|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|1
1649863690000|2022-04-13 15:28:10|4472.8|4464|4472.8|4464|4472.8|4464|4472.8|4464|1
1649863720000|2022-04-13 15:28:40|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|4472.3|4463.5|3
1649863750000|2022-04-13 15:29:10|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|1
1649863760000|2022-04-13 15:29:20|4471.8|4463|4472.5|4463.8|4472.5|4463.8|4471.8|4463|3
1649863770000|2022-04-13 15:29:30|4473|4464.3|4472|4463.3|4473|4464.3|4472|4463.3|3
1649863780000|2022-04-13 15:29:40|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|1
1649863810000|2022-04-13 15:30:10|4472.3|4463.5|4471|4462.3|4472.3|4463.5|4471|4462.3|3
1649863820000|2022-04-13 15:30:20|4471.3|4462.5|4472.5|4463.8|4472.5|4463.8|4471.3|4462.5|6
1649863830000|2022-04-13 15:30:30|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|1
1649863840000|2022-04-13 15:30:40|4471.8|4463|4472|4463.3|4472|4463.3|4471.8|4463|2
1649863850000|2022-04-13 15:30:50|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649863860000|2022-04-13 15:31:00|4472|4463.3|4469.8|4459.5|4472|4463.3|4469.8|4459.5|3
1649863880000|2022-04-13 15:31:20|4468.3|4459.3|4467.3|4458.5|4468.3|4459.3|4467.3|4458.5|5
1649863890000|2022-04-13 15:31:30|4467.8|4459|4467.3|4458.5|4467.8|4459|4467.3|4458.5|3
1649863900000|2022-04-13 15:31:40|4467|4458.3|4467.3|4458.5|4467.3|4458.5|4467|4458.3|2
1649863910000|2022-04-13 15:31:50|4467|4458.3|4465.5|4456.8|4467|4458.3|4465.5|4456.8|2
1649863920000|2022-04-13 15:32:00|4465.8|4457|4465.8|4457|4465.8|4457|4465.8|4457|1
1649863950000|2022-04-13 15:32:30|4466|4457.3|4466.5|4457.8|4466.5|4457.8|4466|4457.3|2
1649863960000|2022-04-13 15:32:40|4466|4457.3|4466|4457.3|4466|4457.3|4466|4457.3|1
1649863970000|2022-04-13 15:32:50|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|1
1649863980000|2022-04-13 15:33:00|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1649863990000|2022-04-13 15:33:10|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1649864040000|2022-04-13 15:34:00|4467.3|4458.5|4469.3|4460.5|4469.3|4460.5|4467.3|4458.5|3
1649864050000|2022-04-13 15:34:10|4469.5|4460.8|4470.8|4462|4470.8|4462|4469.5|4460.8|3
1649864070000|2022-04-13 15:34:30|4472.5|4462.3|4472.3|4463|4472.8|4463|4471.8|4462.3|4
1649864080000|2022-04-13 15:34:40|4472|4462.8|4472.3|4463.5|4472.3|4463.5|4471.5|4462.8|4
1649864090000|2022-04-13 15:34:50|4472.8|4464|4472.8|4464|4472.8|4464|4472.8|4464|1
1649864110000|2022-04-13 15:35:10|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|1
1649864120000|2022-04-13 15:35:20|4473|4464.3|4473|4464.3|4473|4464.3|4473|4464.3|1
1649864130000|2022-04-13 15:35:30|4473.3|4464.5|4472.8|4464|4473.3|4464.5|4472.8|4464|2
1649864160000|2022-04-13 15:36:00|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|1
1649864220000|2022-04-13 15:37:00|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649864240000|2022-04-13 15:37:20|4470.5|4461.8|4471|4462.3|4471|4462.3|4470.5|4461.8|2
1649864250000|2022-04-13 15:37:30|4471.5|4462.8|4471.3|4462.5|4471.5|4462.8|4471.3|4462.5|2
1649864280000|2022-04-13 15:38:00|4470.3|4461.5|4471|4462.3|4471|4462.3|4470.3|4461.5|2
1649864300000|2022-04-13 15:38:20|4470.5|4461.8|4470.8|4462|4470.8|4462|4470.5|4461.8|2
1649864320000|2022-04-13 15:38:40|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649864360000|2022-04-13 15:39:20|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649864400000|2022-04-13 15:40:00|4471.8|4463|4471.5|4462.8|4471.8|4463|4471.5|4462.8|2
1649864430000|2022-04-13 15:40:30|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649864450000|2022-04-13 15:40:50|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649864460000|2022-04-13 15:41:00|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1649864470000|2022-04-13 15:41:10|4470.5|4461.8|4470.8|4462|4470.8|4462|4470.3|4461.5|3
1649864490000|2022-04-13 15:41:30|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|1
1649864500000|2022-04-13 15:41:40|4470|4461.3|4467.5|4458.8|4470|4461.3|4467|4458.3|8
1649864510000|2022-04-13 15:41:50|4468|4459.3|4468.3|4459.5|4468.3|4459.5|4468|4459.3|2
1649864520000|2022-04-13 15:42:00|4468.5|4459.8|4468.3|4459.5|4468.5|4459.8|4468.3|4459.5|2
1649864530000|2022-04-13 15:42:10|4467.8|4459|4467.5|4458.8|4467.8|4459|4467.3|4458.5|3
1649864540000|2022-04-13 15:42:20|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1649864560000|2022-04-13 15:42:40|4466.5|4457.8|4466.3|4457.5|4466.5|4457.8|4466.3|4457.5|2
1649864640000|2022-04-13 15:44:00|4468|4459.3|4470.5|4461.8|4470.5|4461.8|4468|4459.3|6
1649864650000|2022-04-13 15:44:10|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649864710000|2022-04-13 15:45:10|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649864720000|2022-04-13 15:45:20|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649864730000|2022-04-13 15:45:30|4470.5|4461.8|4470.3|4461.5|4470.5|4461.8|4470.3|4461.5|2
1649864750000|2022-04-13 15:45:50|4470.5|4461.8|4471.3|4462.5|4471.3|4462.5|4470.5|4461.8|2
1649864760000|2022-04-13 15:46:00|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649864800000|2022-04-13 15:46:40|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649864820000|2022-04-13 15:47:00|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|1
1649864830000|2022-04-13 15:47:10|4470.3|4461.5|4470.5|4461.8|4470.5|4461.8|4469.5|4460.8|5
1649864840000|2022-04-13 15:47:20|4470|4461.3|4470|4461.3|4470|4461.3|4469.5|4460.8|3
1649864860000|2022-04-13 15:47:40|4469.8|4461|4470.8|4462|4470.8|4462|4469.5|4460.8|4
1649864870000|2022-04-13 15:47:50|4471|4462.3|4470|4461.3|4471|4462.3|4470|4461.3|2
1649864950000|2022-04-13 15:49:10|4470.3|4461.5|4471.3|4462.5|4471.3|4462.5|4470.3|4461.5|5
1649864990000|2022-04-13 15:49:50|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649865000000|2022-04-13 15:50:00|4470.5|4461.8|4471|4462.3|4471|4462.3|4470.5|4461.8|2
1649865040000|2022-04-13 15:50:40|4470.5|4461.8|4469.5|4460.8|4470.5|4461.8|4469.5|4460.8|4
1649865100000|2022-04-13 15:51:40|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|1
1649865110000|2022-04-13 15:51:50|4469|4460.3|4470.3|4461.5|4470.3|4461.5|4469|4460.3|4
1649865170000|2022-04-13 15:52:50|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649865180000|2022-04-13 15:53:00|4471.3|4462.5|4471|4462.3|4471.3|4462.5|4471|4462.3|2
1649865190000|2022-04-13 15:53:10|4470.8|4462|4470.5|4461.8|4470.8|4462|4470.5|4461.8|2
1649865220000|2022-04-13 15:53:40|4470.8|4462|4471.3|4462.5|4471.3|4462.5|4470.8|4462|2
1649865230000|2022-04-13 15:53:50|4471.8|4463|4471|4462.3|4471.8|4463|4471|4462.3|2
1649865240000|2022-04-13 15:54:00|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649865250000|2022-04-13 15:54:10|4471|4462.3|4471.3|4462.5|4471.3|4462.5|4471|4462.3|2
1649865260000|2022-04-13 15:54:20|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649865270000|2022-04-13 15:54:30|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1649865280000|2022-04-13 15:54:40|4471|4462.3|4470.5|4461.8|4471|4462.3|4470.5|4461.8|2
1649865290000|2022-04-13 15:54:50|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649865300000|2022-04-13 15:55:00|4470.5|4461.8|4470.8|4462|4470.8|4462|4470.3|4461.5|4
1649865310000|2022-04-13 15:55:10|4470.5|4461.8|4470|4461.3|4470.5|4461.8|4470|4461.3|2
1649865330000|2022-04-13 15:55:30|4469.3|4460.5|4470|4461.3|4470|4461.3|4469.3|4460.5|2
1649865370000|2022-04-13 15:56:10|4470.3|4461.5|4471|4462.3|4471|4462.3|4470.3|4461.5|2
1649865410000|2022-04-13 15:56:50|4470.8|4462|4470.5|4461.8|4470.8|4462|4470.5|4461.8|2
1649865420000|2022-04-13 15:57:00|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1649865480000|2022-04-13 15:58:00|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649865490000|2022-04-13 15:58:10|4471.3|4462.5|4472.5|4463.8|4472.5|4463.8|4471.3|4462.5|2
1649865500000|2022-04-13 15:58:20|4471.3|4462.5|4470.8|4462|4471.3|4462.5|4470.8|4462|2
1649865550000|2022-04-13 15:59:10|4471.8|4463|4472.5|4463.8|4472.5|4463.8|4471.8|4463|2
1649865570000|2022-04-13 15:59:30|4472|4463.3|4472|4463.3|4472|4463.3|4472|4463.3|1
1649865580000|2022-04-13 15:59:40|4471.3|4462.5|4471|4462.3|4471.5|4462.8|4471|4462.3|4
1649865590000|2022-04-13 15:59:50|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649865600000|2022-04-13 16:00:00|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649865620000|2022-04-13 16:00:20|4471.3|4462.5|4471|4462.3|4471.3|4462.5|4471|4462.3|4
1649865640000|2022-04-13 16:00:40|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1649865650000|2022-04-13 16:00:50|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649865660000|2022-04-13 16:01:00|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649865670000|2022-04-13 16:01:10|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1649865690000|2022-04-13 16:01:30|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649865710000|2022-04-13 16:01:50|4471.8|4463|4471.3|4462.5|4471.8|4463|4471.3|4462.5|2
1649865740000|2022-04-13 16:02:20|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1649865750000|2022-04-13 16:02:30|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649865800000|2022-04-13 16:03:20|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649865900000|2022-04-13 16:05:00|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649865910000|2022-04-13 16:05:10|4471.5|4462.8|4471.3|4462.5|4471.5|4462.8|4471.3|4462.5|2
1649865960000|2022-04-13 16:06:00|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649866010000|2022-04-13 16:06:50|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649866040000|2022-04-13 16:07:20|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1649866050000|2022-04-13 16:07:30|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1649866100000|2022-04-13 16:08:20|4470.8|4462|4470.3|4461.5|4470.8|4462|4469.3|4460.5|3
1649866110000|2022-04-13 16:08:30|4470.5|4461.8|4471|4462.3|4471|4462.3|4470.5|4461.8|2
1649866120000|2022-04-13 16:08:40|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|1
1649866170000|2022-04-13 16:09:30|4470.3|4461.5|4468.3|4459.5|4470.3|4461.5|4468.3|4459.5|2
1649866270000|2022-04-13 16:11:10|4467|4458.3|4467.5|4458.8|4467.5|4458.8|4467|4458.3|2
1649866280000|2022-04-13 16:11:20|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1649866440000|2022-04-13 16:14:00|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|1
1649866490000|2022-04-13 16:14:50|4468.5|4459.8|4467.8|4459|4468.5|4459.8|4467.8|4459|2
1649866550000|2022-04-13 16:15:50|4468|4459.3|4471.5|4460.8|4471.5|4460.8|4468|4459.3|3
1649866560000|2022-04-13 16:16:00|4471|4461.3|4473.5|4461.3|4473.5|4461.3|4471|4461.3|2
1649866570000|2022-04-13 16:16:10|4473|4461.5|4470.5|4461.8|4473|4461.8|4470.5|4460.3|4
1649866580000|2022-04-13 16:16:20|4469.5|4460|4468.8|4459|4469.5|4460|4468.8|4458.8|4
1649866590000|2022-04-13 16:16:30|4468.5|4459.3|4468|4459.3|4468.5|4459.3|4468|4459.3|2
1649866600000|2022-04-13 16:16:40|4467.5|4458.8|4467|4458.3|4467.5|4458.8|4467|4458.3|2
1649866610000|2022-04-13 16:16:50|4466.5|4457.8|4466|4457.3|4466.5|4457.8|4466|4457.3|2
1649866720000|2022-04-13 16:18:40|4466.5|4457.8|4466|4457.3|4466.5|4457.8|4466|4457.3|2
1649866780000|2022-04-13 16:19:40|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|1
1649866800000|2022-04-13 16:20:00|4465.8|4457|4465.5|4456.8|4466|4457.3|4465.5|4456.8|7
1649866810000|2022-04-13 16:20:10|4465.8|4457|4465.8|4457|4465.8|4457|4465.8|4457|1
1649866840000|2022-04-13 16:20:40|4466.5|4457.8|4466|4457.3|4466.5|4457.8|4466|4457.3|2
1649866880000|2022-04-13 16:21:20|4464|4455.3|4464.8|4456|4464.8|4456|4464|4455.3|4
1649866890000|2022-04-13 16:21:30|4464.5|4455.8|4464.3|4455.5|4464.5|4455.8|4464.3|4455.5|2
1649866920000|2022-04-13 16:22:00|4464.5|4455.8|4465|4456.3|4465|4456.3|4464.5|4455.8|2
1649866930000|2022-04-13 16:22:10|4466|4457.3|4465.3|4456.5|4466|4457.3|4465.3|4456.5|2
1649866940000|2022-04-13 16:22:20|4465|4456.3|4464.8|4456|4465|4456.3|4464.8|4456|2
1649866960000|2022-04-13 16:22:40|4464.3|4455.5|4465|4456.3|4465|4456.3|4464.3|4455.5|3
1649866970000|2022-04-13 16:22:50|4465.5|4456.8|4466.5|4457.8|4467.3|4458.5|4465|4456.3|11
1649866980000|2022-04-13 16:23:00|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|1
1649867020000|2022-04-13 16:23:40|4465.5|4456.8|4466|4457.3|4466|4457.3|4465.5|4456.8|2
1649867050000|2022-04-13 16:24:10|4466.3|4457.5|4466.8|4458|4466.8|4458|4466.3|4457.5|2
1649867100000|2022-04-13 16:25:00|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1649867110000|2022-04-13 16:25:10|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1649867120000|2022-04-13 16:25:20|4467.3|4458.5|4467|4458.3|4467.3|4458.5|4467|4458.3|2
1649867160000|2022-04-13 16:26:00|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1649867180000|2022-04-13 16:26:20|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1649867220000|2022-04-13 16:27:00|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1649867240000|2022-04-13 16:27:20|4467|4458.3|4466.5|4457.8|4467|4458.3|4466.5|4457.8|2
1649867260000|2022-04-13 16:27:40|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1649867280000|2022-04-13 16:28:00|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1649867330000|2022-04-13 16:28:50|4467|4458.3|4466.5|4457.8|4467|4458.3|4466.5|4457.8|3
1649867400000|2022-04-13 16:30:00|4466.3|4457.5|4466|4457.3|4466.3|4457.5|4466|4457.3|2
1649867470000|2022-04-13 16:31:10|4466.3|4457.5|4466.8|4458|4466.8|4458|4466.3|4457.5|2
1649867480000|2022-04-13 16:31:20|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1649867510000|2022-04-13 16:31:50|4466.8|4458|4466.5|4457.8|4466.8|4458|4466.5|4457.8|2
1649867530000|2022-04-13 16:32:10|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1649867590000|2022-04-13 16:33:10|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1649867600000|2022-04-13 16:33:20|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1649867620000|2022-04-13 16:33:40|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1649867680000|2022-04-13 16:34:40|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1649867700000|2022-04-13 16:35:00|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1649867720000|2022-04-13 16:35:20|4467|4458.3|4467.3|4458.5|4467.3|4458.5|4467|4458.3|2
1649867760000|2022-04-13 16:36:00|4467.8|4459|4467.5|4458.8|4467.8|4459|4467.3|4458.5|3
1649867820000|2022-04-13 16:37:00|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1649867870000|2022-04-13 16:37:50|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1649867880000|2022-04-13 16:38:00|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|1
1649867930000|2022-04-13 16:38:50|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1649868060000|2022-04-13 16:41:00|4467|4458.3|4467.3|4458.5|4467.3|4458.5|4467|4458.3|2
1649868090000|2022-04-13 16:41:30|4467.8|4459|4467.3|4458.5|4467.8|4459|4467.3|4458.5|3
1649868100000|2022-04-13 16:41:40|4468.3|4459.5|4467|4458.3|4468.3|4459.5|4467|4458.3|2
1649868110000|2022-04-13 16:41:50|4466.3|4457.5|4466.8|4458|4466.8|4458|4466.3|4457.5|2
1649868180000|2022-04-13 16:43:00|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1649868300000|2022-04-13 16:45:00|4467.5|4458.8|4467.3|4458.5|4467.5|4458.8|4467.3|4458.5|6
1649868360000|2022-04-13 16:46:00|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|1
1649868370000|2022-04-13 16:46:10|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1649868380000|2022-04-13 16:46:20|4467.5|4458.8|4467.3|4458.5|4467.5|4458.8|4467.3|4458.5|2
1649868390000|2022-04-13 16:46:30|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1649868400000|2022-04-13 16:46:40|4466.8|4458|4466.5|4457.8|4466.8|4458|4466.5|4457.8|2
1649868420000|2022-04-13 16:47:00|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1649868430000|2022-04-13 16:47:10|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1649868440000|2022-04-13 16:47:20|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|1
1649868660000|2022-04-13 16:51:00|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1649868720000|2022-04-13 16:52:00|4467|4458.3|4466.8|4458|4467|4458.3|4466.8|4458|2
1649868760000|2022-04-13 16:52:40|4466.3|4457.5|4466.8|4458|4466.8|4458|4466.3|4457.5|2
1649868770000|2022-04-13 16:52:50|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1649868840000|2022-04-13 16:54:00|4467.8|4459|4467.3|4458.5|4467.8|4459|4467.3|4458.5|2
1649868850000|2022-04-13 16:54:10|4466.8|4458|4467|4458.3|4467|4458.3|4466.8|4458|2
1649868900000|2022-04-13 16:55:00|4467.3|4458.5|4469.5|4456.3|4469.5|4458.5|4467.3|4456.3|2
1649868950000|2022-04-13 16:55:50|4469|4455.8|4469|4455.8|4469|4455.8|4469|4455.8|1
1649869010000|2022-04-13 16:56:50|4469.3|4456|4469.3|4456|4469.3|4456|4469.3|4456|1
1649869030000|2022-04-13 16:57:10|4468.8|4455.5|4468.5|4455.5|4468.8|4455.5|4468.5|4455.5|2
1649869040000|2022-04-13 16:57:20|4467.3|4454|4467.3|4454|4467.3|4454|4467.3|4454|1
1649869050000|2022-04-13 16:57:30|4467.8|4454.8|4468.3|4455.3|4468.8|4455.8|4467.8|4454.8|4
1649869060000|2022-04-13 16:57:40|4468.8|4455.8|4468.8|4455.8|4468.8|4455.8|4468.8|4455.8|1
1649869110000|2022-04-13 16:58:30|4468.5|4455.5|4468.5|4455.5|4468.5|4455.5|4468.5|4455.5|1
1649869130000|2022-04-13 16:58:50|4467.8|4454.8|4468.3|4455.3|4468.3|4455.3|4467.8|4454.8|2
1649869140000|2022-04-13 16:59:00|4468.8|4455.8|4468.3|4455.3|4468.8|4455.8|4468.3|4455.3|2
1649869150000|2022-04-13 16:59:10|4468.8|4455.8|4468.8|4455.8|4468.8|4455.8|4468.8|4455.8|1
1649869160000|2022-04-13 16:59:20|4469.3|4456|4469.3|4456|4469.3|4456|4469.3|4456|1
1649894520000|2022-04-14 00:02:00|4457.6|4437.6|4457.6|4437.6|4457.6|4437.6|4457.6|4437.6|1
1649894540000|2022-04-14 00:02:20|4456.9|4436.9|4455.4|4435.4|4456.9|4436.9|4455.4|4435.4|2
1649894550000|2022-04-14 00:02:30|4453.6|4433.6|4452.6|4432.6|4453.6|4433.6|4452.6|4432.6|2
1649894600000|2022-04-14 00:03:20|4452.1|4432.1|4452.1|4432.1|4452.1|4432.1|4452.1|4432.1|1
1649894660000|2022-04-14 00:04:20|4453.1|4433.1|4456.5|4436.5|4456.5|4436.5|4453.1|4433.1|4
1649894670000|2022-04-14 00:04:30|4457.8|4437.8|4459.4|4439.4|4459.4|4439.4|4457.8|4437.8|2
1649894700000|2022-04-14 00:05:00|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|1
1649894760000|2022-04-14 00:06:00|4459.4|4439.4|4459.4|4439.4|4459.4|4439.4|4459.4|4439.4|1
1649894840000|2022-04-14 00:07:20|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|1
1649894880000|2022-04-14 00:08:00|4457.6|4437.6|4457.6|4437.6|4457.6|4437.6|4457.6|4437.6|1
1649894920000|2022-04-14 00:08:40|4458.9|4438.9|4458.9|4438.9|4458.9|4438.9|4458.9|4438.9|1
1649894930000|2022-04-14 00:08:50|4458.1|4438.1|4458.4|4438.4|4458.4|4438.4|4457.1|4437.1|4
1649895010000|2022-04-14 00:10:10|4459.1|4439.1|4459.1|4439.1|4459.1|4439.1|4459.1|4439.1|1
1649895070000|2022-04-14 00:11:10|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|1
1649895150000|2022-04-14 00:12:30|4459.4|4439.4|4460.4|4440.4|4460.4|4440.4|4459.4|4439.4|2
1649895190000|2022-04-14 00:13:10|4461.4|4441.4|4461.1|4441.1|4462.1|4442.1|4460.6|4440.6|4
1649895200000|2022-04-14 00:13:20|4462.1|4442.1|4461.4|4441.4|4462.1|4442.1|4461.4|4441.4|2
1649895210000|2022-04-14 00:13:30|4460.4|4440.4|4461|4441|4461|4441|4460.4|4440.4|2
1649895220000|2022-04-14 00:13:40|4461.6|4441.6|4461.6|4441.6|4461.6|4441.6|4461.6|4441.6|1
1649895270000|2022-04-14 00:14:30|4461.4|4441.4|4461.4|4441.4|4461.4|4441.4|4461.4|4441.4|1
1649895380000|2022-04-14 00:16:20|4460.6|4440.6|4460.6|4440.6|4460.6|4440.6|4460.6|4440.6|1
1649895390000|2022-04-14 00:16:30|4459.6|4439.6|4459.9|4439.9|4459.9|4439.9|4459.6|4439.6|2
1649895400000|2022-04-14 00:16:40|4460.9|4440.9|4461.1|4441.1|4461.1|4441.1|4460.1|4440.1|3
1649895420000|2022-04-14 00:17:00|4462.6|4442.6|4461.1|4441.1|4462.6|4442.6|4461.1|4441.1|2
1649895440000|2022-04-14 00:17:20|4462.6|4442.6|4461.6|4441.6|4462.6|4442.6|4461.6|4441.6|2
1649895450000|2022-04-14 00:17:30|4462.9|4442.9|4460.9|4440.9|4462.9|4442.9|4460.9|4440.9|3
1649895460000|2022-04-14 00:17:40|4461.6|4441.6|4461.6|4441.6|4461.6|4441.6|4461.6|4441.6|1
1649895510000|2022-04-14 00:18:30|4462.6|4442.6|4461.6|4441.6|4462.6|4442.6|4461.6|4441.6|2
1649895520000|2022-04-14 00:18:40|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|1
1649895580000|2022-04-14 00:19:40|4461.6|4441.6|4460.4|4440.4|4462.6|4442.6|4460.4|4440.4|5
1649895610000|2022-04-14 00:20:10|4461.1|4441.1|4461.4|4441.4|4461.4|4441.4|4461.1|4441.1|2
1649895660000|2022-04-14 00:21:00|4460.9|4440.9|4460.9|4440.9|4460.9|4440.9|4460.9|4440.9|1
1649895680000|2022-04-14 00:21:20|4461.9|4441.9|4461.1|4441.1|4461.9|4441.9|4461.1|4441.1|2
1649895730000|2022-04-14 00:22:10|4461.6|4441.6|4461.6|4441.6|4461.6|4441.6|4461.6|4441.6|1
1649895740000|2022-04-14 00:22:20|4462.6|4442.6|4461.9|4441.9|4462.6|4442.6|4461.9|4441.9|2
1649895800000|2022-04-14 00:23:20|4462.1|4442.1|4462.1|4442.1|4462.1|4442.1|4462.1|4442.1|1
1649895810000|2022-04-14 00:23:30|4461.4|4441.4|4461.1|4441.1|4461.4|4441.4|4461.1|4441.1|2
1649895840000|2022-04-14 00:24:00|4459.9|4439.9|4461.4|4441.4|4461.4|4441.4|4459.9|4439.9|2
1649895860000|2022-04-14 00:24:20|4462.4|4442.4|4461.4|4441.4|4462.4|4442.4|4461.4|4441.4|2
1649895920000|2022-04-14 00:25:20|4461.1|4441.1|4461.1|4441.1|4461.1|4441.1|4461.1|4441.1|1
1649895970000|2022-04-14 00:26:10|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|1
1649896080000|2022-04-14 00:28:00|4459.4|4439.4|4460.9|4440.9|4460.9|4440.9|4459.4|4439.4|2
1649896130000|2022-04-14 00:28:50|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|1
1649896260000|2022-04-14 00:31:00|4459.6|4439.6|4459.6|4439.6|4459.6|4439.6|4459.6|4439.6|1
1649896380000|2022-04-14 00:33:00|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|1
1649896390000|2022-04-14 00:33:10|4459.6|4439.6|4459.6|4439.6|4459.6|4439.6|4459.6|4439.6|1
1649896420000|2022-04-14 00:33:40|4458.9|4438.9|4459.9|4439.9|4459.9|4439.9|4458.9|4438.9|4
1649896430000|2022-04-14 00:33:50|4460.8|4440.8|4459.9|4439.9|4460.8|4440.8|4459.9|4439.9|2
1649896480000|2022-04-14 00:34:40|4459.6|4439.6|4459.6|4439.6|4459.6|4439.6|4459.6|4439.6|1
1649896500000|2022-04-14 00:35:00|4461|4441|4460.1|4440.1|4461|4441|4460.1|4440.1|2
1649896510000|2022-04-14 00:35:10|4461.3|4441.3|4460.4|4440.4|4461.3|4441.3|4460.4|4440.4|3
1649896570000|2022-04-14 00:36:10|4460.1|4440.1|4460.1|4440.1|4460.1|4440.1|4460.1|4440.1|1
1649896610000|2022-04-14 00:36:50|4459.1|4439.1|4459.1|4439.1|4459.1|4439.1|4459.1|4439.1|1
1649896640000|2022-04-14 00:37:20|4458.4|4438.4|4458.4|4438.4|4458.4|4438.4|4458.4|4438.4|1
1649896690000|2022-04-14 00:38:10|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|1
1649896710000|2022-04-14 00:38:30|4460.6|4440.6|4458.9|4438.9|4460.6|4440.6|4458.9|4438.9|2
1649896750000|2022-04-14 00:39:10|4459.9|4439.9|4459.4|4439.4|4459.9|4439.9|4459.4|4439.4|2
1649896810000|2022-04-14 00:40:10|4460.4|4440.4|4460.9|4440.9|4460.9|4440.9|4460.4|4440.4|2
1649896830000|2022-04-14 00:40:30|4462.1|4442.1|4461.1|4441.1|4462.1|4442.1|4461.1|4441.1|2
1649896840000|2022-04-14 00:40:40|4461.9|4441.9|4460.9|4440.9|4461.9|4441.9|4460.9|4440.9|2
1649896860000|2022-04-14 00:41:00|4461.1|4441.1|4461.1|4441.1|4461.1|4441.1|4461.1|4441.1|1
1649896940000|2022-04-14 00:42:20|4461.9|4441.9|4460.9|4440.9|4461.9|4441.9|4460.9|4440.9|2
1649897050000|2022-04-14 00:44:10|4460.6|4440.6|4461.4|4441.4|4462.4|4442.4|4460.6|4440.6|3
1649897100000|2022-04-14 00:45:00|4460.6|4440.6|4460.6|4440.6|4460.6|4440.6|4460.6|4440.6|1
1649897160000|2022-04-14 00:46:00|4461.6|4441.6|4460.9|4440.9|4461.6|4441.6|4460.9|4440.9|2
1649897600000|2022-04-14 00:53:20|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|1
1649897660000|2022-04-14 00:54:20|4460.1|4440.1|4460.1|4440.1|4460.1|4440.1|4460.1|4440.1|1
1649897880000|2022-04-14 00:58:00|4459.9|4439.9|4459.9|4439.9|4459.9|4439.9|4459.9|4439.9|1
1649898000000|2022-04-14 01:00:00|4461.1|4441.1|4465.4|4445.4|4465.4|4445.4|4461.1|4441.1|16
1649898010000|2022-04-14 01:00:10|4463.6|4443.6|4467.1|4447.1|4467.1|4447.1|4463.6|4443.6|19
1649898020000|2022-04-14 01:00:20|4465.6|4445.6|4463.6|4443.6|4465.6|4445.6|4462.6|4442.6|21
1649898030000|2022-04-14 01:00:30|4463.1|4443.1|4463.4|4443.4|4463.6|4443.6|4461.6|4441.6|15
1649898040000|2022-04-14 01:00:40|4462.8|4442.8|4463.4|4443.4|4463.4|4443.4|4461.4|4441.4|12
1649898050000|2022-04-14 01:00:50|4462.6|4442.6|4465.4|4445.4|4465.9|4445.9|4462.6|4442.6|9
1649898060000|2022-04-14 01:01:00|4464.4|4444.4|4464.1|4444.1|4465.6|4445.6|4462.1|4442.1|17
1649898070000|2022-04-14 01:01:10|4462.1|4442.1|4462.6|4442.6|4462.6|4442.6|4462.1|4442.1|2
1649898080000|2022-04-14 01:01:20|4461.6|4441.6|4460.6|4440.6|4461.6|4441.6|4460.6|4440.6|2
1649898100000|2022-04-14 01:01:40|4458.9|4438.9|4460.1|4440.1|4460.1|4440.1|4458.9|4438.9|2
1649898110000|2022-04-14 01:01:50|4461.4|4441.4|4460.6|4440.6|4461.6|4441.6|4460.6|4440.6|3
1649898130000|2022-04-14 01:02:10|4462.9|4442.9|4460.6|4440.6|4462.9|4442.9|4460.6|4440.6|4
1649898150000|2022-04-14 01:02:30|4462|4442|4460.9|4440.9|4462|4442|4460.9|4440.9|2
1649898160000|2022-04-14 01:02:40|4461.9|4441.9|4460.9|4440.9|4461.9|4441.9|4460.9|4440.9|2
1649898190000|2022-04-14 01:03:10|4462.6|4442.6|4460.9|4440.9|4462.6|4442.6|4460.6|4440.6|3
1649898200000|2022-04-14 01:03:20|4462.1|4442.1|4461.1|4441.1|4462.1|4442.1|4461.1|4441.1|2
1649898250000|2022-04-14 01:04:10|4462.1|4442.1|4462.1|4442.1|4462.1|4442.1|4462.1|4442.1|1
1649898280000|2022-04-14 01:04:40|4463.1|4443.1|4462.1|4442.1|4463.1|4443.1|4462.1|4442.1|2
1649898300000|2022-04-14 01:05:00|4463.1|4443.1|4463.4|4443.4|4464.4|4444.4|4463.1|4443.1|3
1649898310000|2022-04-14 01:05:10|4464.1|4444.1|4464.1|4444.1|4465.1|4445.1|4464.1|4444.1|3
1649898320000|2022-04-14 01:05:20|4465.6|4445.6|4464.4|4444.4|4466.1|4446.1|4464.4|4444.4|8
1649898330000|2022-04-14 01:05:30|4463.6|4443.6|4464.1|4444.1|4465.4|4445.4|4463.6|4443.6|4
1649898340000|2022-04-14 01:05:40|4463.4|4443.4|4465.6|4445.6|4466.9|4446.9|4463.4|4443.4|7
1649898350000|2022-04-14 01:05:50|4465.1|4445.1|4465.1|4445.1|4465.4|4445.4|4464.1|4444.1|5
1649898360000|2022-04-14 01:06:00|4464.4|4444.4|4464.9|4444.9|4465.9|4445.9|4463.4|4443.4|7
1649898380000|2022-04-14 01:06:20|4466.6|4446.6|4465.1|4445.1|4466.6|4446.6|4464.9|4444.9|6
1649898390000|2022-04-14 01:06:30|4466.6|4446.6|4466.9|4446.9|4466.9|4446.9|4464.9|4444.9|9
1649898400000|2022-04-14 01:06:40|4464.9|4444.9|4466.9|4446.9|4466.9|4446.9|4464.9|4444.9|4
1649898410000|2022-04-14 01:06:50|4467.9|4447.9|4467.1|4447.1|4467.9|4447.9|4465.9|4445.9|6
1649898420000|2022-04-14 01:07:00|4466.1|4446.1|4467.6|4447.6|4467.9|4447.9|4466.1|4446.1|8
1649898430000|2022-04-14 01:07:10|4468.6|4448.6|4468.6|4448.6|4468.6|4448.6|4467.4|4447.4|3
1649898440000|2022-04-14 01:07:20|4467.6|4447.6|4468.6|4448.6|4469.6|4449.6|4467.1|4447.1|11
1649898450000|2022-04-14 01:07:30|4469.6|4449.6|4469.4|4449.4|4469.6|4449.6|4467.6|4447.6|5
1649898460000|2022-04-14 01:07:40|4468.1|4448.1|4467.4|4447.4|4469.1|4449.1|4467.4|4447.4|5
1649898540000|2022-04-14 01:09:00|4466.6|4446.6|4466.6|4446.6|4466.6|4446.6|4466.6|4446.6|1
1649898570000|2022-04-14 01:09:30|4467.6|4447.6|4467.6|4447.6|4467.6|4447.6|4467.6|4447.6|1
1649898600000|2022-04-14 01:10:00|4469.1|4449.1|4468.1|4448.1|4469.1|4449.1|4468.1|4448.1|2
1649898650000|2022-04-14 01:10:50|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|1
1649898710000|2022-04-14 01:11:50|4467.6|4447.6|4467.6|4447.6|4467.6|4447.6|4467.6|4447.6|1
1649898760000|2022-04-14 01:12:40|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|1
1649898780000|2022-04-14 01:13:00|4467.1|4447.1|4467.1|4447.1|4467.1|4447.1|4467.1|4447.1|1
1649898830000|2022-04-14 01:13:50|4466.9|4446.9|4468.1|4448.1|4468.1|4448.1|4466.9|4446.9|2
1649898850000|2022-04-14 01:14:10|4467.1|4447.1|4467.1|4447.1|4467.1|4447.1|4467.1|4447.1|1
1649898890000|2022-04-14 01:14:50|4465.9|4445.9|4462.9|4442.9|4465.9|4445.9|4462.9|4442.9|3
1649898920000|2022-04-14 01:15:20|4464.9|4444.9|4466.6|4446.6|4466.6|4446.6|4464.9|4444.9|3
1649898970000|2022-04-14 01:16:10|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|1
1649898980000|2022-04-14 01:16:20|4466.9|4446.9|4466.9|4446.9|4466.9|4446.9|4466.9|4446.9|1
1649899040000|2022-04-14 01:17:20|4466.6|4446.6|4466.6|4446.6|4466.6|4446.6|4466.6|4446.6|1
1649899090000|2022-04-14 01:18:10|4466.4|4446.4|4466.4|4446.4|4466.4|4446.4|4466.4|4446.4|1
1649899150000|2022-04-14 01:19:10|4466.6|4446.6|4466.6|4446.6|4466.6|4446.6|4466.6|4446.6|1
1649899200000|2022-04-14 01:20:00|4467.4|4447.4|4467.4|4447.4|4467.4|4447.4|4467.4|4447.4|1
1649899210000|2022-04-14 01:20:10|4466.6|4446.6|4466.6|4446.6|4466.6|4446.6|4466.6|4446.6|1
1649899300000|2022-04-14 01:21:40|4468.1|4448.1|4467.1|4447.1|4468.1|4448.1|4467.1|4447.1|2
1649899310000|2022-04-14 01:21:50|4468.4|4448.4|4468.4|4448.4|4468.4|4448.4|4468.4|4448.4|1
1649899330000|2022-04-14 01:22:10|4467.4|4447.4|4468.6|4448.6|4469.6|4449.6|4467.4|4447.4|5
1649899340000|2022-04-14 01:22:20|4469.6|4449.6|4469.1|4449.1|4469.9|4449.9|4468.6|4448.6|4
1649899350000|2022-04-14 01:22:30|4468.1|4448.1|4468.1|4448.1|4468.1|4448.1|4468.1|4448.1|1
1649899360000|2022-04-14 01:22:40|4469.1|4449.1|4468.4|4448.4|4469.9|4449.9|4468.4|4448.4|4
1649899420000|2022-04-14 01:23:40|4468.6|4448.6|4468.6|4448.6|4468.6|4448.6|4468.6|4448.6|1
1649899440000|2022-04-14 01:24:00|4469.9|4449.9|4469.9|4449.9|4469.9|4449.9|4469.9|4449.9|1
1649899460000|2022-04-14 01:24:20|4470.6|4450.6|4470.6|4450.6|4470.6|4450.6|4470.6|4450.6|1
1649899470000|2022-04-14 01:24:30|4471.6|4451.6|4470.6|4450.6|4471.6|4451.6|4469.9|4449.9|4
1649899480000|2022-04-14 01:24:40|4471.6|4451.6|4471.6|4451.6|4471.6|4451.6|4471.6|4451.6|1
1649899500000|2022-04-14 01:25:00|4472.4|4452.4|4472.4|4452.4|4473.4|4453.4|4472.4|4452.4|3
1649899540000|2022-04-14 01:25:40|4473.4|4453.4|4473.4|4453.4|4473.4|4453.4|4473.4|4453.4|1
1649899580000|2022-04-14 01:26:20|4474.9|4454.9|4475.3|4455.3|4475.3|4455.3|4474.9|4454.9|2
1649899590000|2022-04-14 01:26:30|4474.6|4454.6|4474.6|4454.6|4474.6|4454.6|4474.6|4454.6|1
1649899600000|2022-04-14 01:26:40|4473.6|4453.6|4473.6|4453.6|4473.6|4453.6|4473.6|4453.6|1
1649899620000|2022-04-14 01:27:00|4474.6|4454.6|4474.4|4454.4|4474.6|4454.6|4474.4|4454.4|2
1649899630000|2022-04-14 01:27:10|4473.4|4453.4|4474.6|4454.6|4474.6|4454.6|4472.4|4452.4|6
1649899640000|2022-04-14 01:27:20|4473.6|4453.6|4473.1|4453.1|4474.1|4454.1|4473.1|4453.1|3
1649899680000|2022-04-14 01:28:00|4474.6|4454.6|4473.6|4453.6|4474.6|4454.6|4473.6|4453.6|2
1649899890000|2022-04-14 01:31:30|4474.6|4454.6|4474.6|4454.6|4474.6|4454.6|4474.6|4454.6|1
1649899900000|2022-04-14 01:31:40|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|1
1649899910000|2022-04-14 01:31:50|4476.6|4456.6|4476.6|4456.6|4476.6|4456.6|4476.6|4456.6|1
1649899940000|2022-04-14 01:32:20|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|1
1649900000000|2022-04-14 01:33:20|4475.9|4455.9|4475.9|4455.9|4475.9|4455.9|4475.9|4455.9|1
1649900050000|2022-04-14 01:34:10|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|1
1649900100000|2022-04-14 01:35:00|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|1
1649900120000|2022-04-14 01:35:20|4477.6|4457.6|4477.6|4457.6|4477.6|4457.6|4477.6|4457.6|1
1649900150000|2022-04-14 01:35:50|4478.6|4458.6|4477.9|4457.9|4478.6|4458.6|4476.9|4456.9|3
1649900210000|2022-04-14 01:36:50|4478.6|4458.6|4477.6|4457.6|4478.6|4458.6|4477.6|4457.6|2
1649900220000|2022-04-14 01:37:00|4478.6|4458.6|4478.6|4458.6|4478.6|4458.6|4478.6|4458.6|1
1649900240000|2022-04-14 01:37:20|4479.9|4459.9|4479.6|4459.6|4479.9|4459.9|4479.6|4459.6|2
1649900250000|2022-04-14 01:37:30|4480.5|4460.5|4480.5|4460.5|4480.5|4460.5|4480.5|4460.5|1
1649900310000|2022-04-14 01:38:30|4480.9|4460.9|4480.9|4460.9|4480.9|4460.9|4480.9|4460.9|1
1649900340000|2022-04-14 01:39:00|4482.1|4462.1|4482.1|4462.1|4482.1|4462.1|4482.1|4462.1|1
1649900380000|2022-04-14 01:39:40|4483.1|4463.1|4483.6|4463.6|4483.6|4463.6|4483.1|4463.1|2
1649900400000|2022-04-14 01:40:00|4482.6|4462.6|4481.4|4461.4|4482.6|4462.6|4480.6|4460.6|4
1649900440000|2022-04-14 01:40:40|4480.4|4460.4|4480.4|4460.4|4481.4|4461.4|4480.4|4460.4|3
1649900490000|2022-04-14 01:41:30|4479.9|4459.9|4479.9|4459.9|4479.9|4459.9|4479.9|4459.9|1
1649900650000|2022-04-14 01:44:10|4478.4|4458.4|4476.4|4456.4|4478.4|4458.4|4476.4|4456.4|2
1649900660000|2022-04-14 01:44:20|4477.9|4457.9|4477.4|4457.4|4477.9|4457.9|4476.4|4456.4|5
1649900670000|2022-04-14 01:44:30|4476.4|4456.4|4476.4|4456.4|4476.4|4456.4|4476.4|4456.4|1
1649900680000|2022-04-14 01:44:40|4475.4|4455.4|4476.4|4456.4|4477.4|4457.4|4475.4|4455.4|6
1649900690000|2022-04-14 01:44:50|4477.4|4457.4|4476.4|4456.4|4477.4|4457.4|4476.4|4456.4|2
1649900700000|2022-04-14 01:45:00|4477.1|4457.1|4477.1|4457.1|4477.1|4457.1|4477.1|4457.1|1
1649900720000|2022-04-14 01:45:20|4475.9|4455.9|4475.9|4455.9|4477.1|4457.1|4475.9|4455.9|5
1649900740000|2022-04-14 01:45:40|4476.9|4456.9|4475.9|4455.9|4476.9|4456.9|4475.9|4455.9|2
1649900760000|2022-04-14 01:46:00|4476.9|4456.9|4475.9|4455.9|4476.9|4456.9|4475.9|4455.9|2
1649900770000|2022-04-14 01:46:10|4476.9|4456.9|4477.1|4457.1|4477.1|4457.1|4475.9|4455.9|3
1649900780000|2022-04-14 01:46:20|4476.1|4456.1|4477.1|4457.1|4477.1|4457.1|4476.1|4456.1|4
1649900800000|2022-04-14 01:46:40|4476.1|4456.1|4477.1|4457.1|4477.1|4457.1|4476.1|4456.1|2
1649900810000|2022-04-14 01:46:50|4476.1|4456.1|4477.4|4457.4|4477.4|4457.4|4476.1|4456.1|4
1649900820000|2022-04-14 01:47:00|4476.4|4456.4|4477.4|4457.4|4477.4|4457.4|4476.4|4456.4|2
1649900830000|2022-04-14 01:47:10|4478.4|4458.4|4478.4|4458.4|4478.4|4458.4|4478.4|4458.4|1
1649900840000|2022-04-14 01:47:20|4477.4|4457.4|4478.1|4458.1|4478.1|4458.1|4477.4|4457.4|2
1649900850000|2022-04-14 01:47:30|4477.4|4457.4|4477.4|4457.4|4477.4|4457.4|4477.4|4457.4|1
1649900860000|2022-04-14 01:47:40|4478.1|4458.1|4478.9|4458.9|4478.9|4458.9|4478.1|4458.1|2
1649900880000|2022-04-14 01:48:00|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|1
1649900890000|2022-04-14 01:48:10|4479.4|4459.4|4479.6|4459.6|4480.6|4460.6|4479.4|4459.4|3
1649900920000|2022-04-14 01:48:40|4478.8|4458.8|4480.6|4460.6|4480.6|4460.6|4478.8|4458.8|3
1649900940000|2022-04-14 01:49:00|4479.9|4459.9|4480.6|4460.6|4480.6|4460.6|4479.9|4459.9|2
1649900950000|2022-04-14 01:49:10|4479.9|4459.9|4477.4|4457.4|4480.9|4460.9|4477.4|4457.4|5
1649901010000|2022-04-14 01:50:10|4477.6|4457.6|4477.6|4457.6|4477.6|4457.6|4477.6|4457.6|1
1649901040000|2022-04-14 01:50:40|4478.4|4458.4|4478.4|4458.4|4478.4|4458.4|4478.4|4458.4|1
1649901150000|2022-04-14 01:52:30|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|1
1649901170000|2022-04-14 01:52:50|4479.1|4459.1|4479.1|4459.1|4479.1|4459.1|4479.1|4459.1|1
1649901190000|2022-04-14 01:53:10|4477.9|4457.9|4478.9|4458.9|4478.9|4458.9|4477.9|4457.9|2
1649901240000|2022-04-14 01:54:00|4477.9|4457.9|4478.9|4458.9|4478.9|4458.9|4477.9|4457.9|2
1649901250000|2022-04-14 01:54:10|4477.9|4457.9|4478.9|4458.9|4478.9|4458.9|4477.9|4457.9|2
1649901260000|2022-04-14 01:54:20|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|1
1649901290000|2022-04-14 01:54:50|4477.1|4457.1|4477.1|4457.1|4477.1|4457.1|4477.1|4457.1|1
1649901320000|2022-04-14 01:55:20|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|1
1649901330000|2022-04-14 01:55:30|4477.1|4457.1|4475.9|4455.9|4477.1|4457.1|4475.9|4455.9|2
1649901380000|2022-04-14 01:56:20|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|1
1649901390000|2022-04-14 01:56:30|4477.1|4457.1|4475.9|4455.9|4477.1|4457.1|4475.9|4455.9|2
1649901440000|2022-04-14 01:57:20|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|1
1649901500000|2022-04-14 01:58:20|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|1
1649901520000|2022-04-14 01:58:40|4476.1|4456.1|4476.4|4456.4|4476.4|4456.4|4476.1|4456.1|2
1649901550000|2022-04-14 01:59:10|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|1
1649901600000|2022-04-14 02:00:00|4476.6|4456.6|4476.6|4456.6|4476.6|4456.6|4476.6|4456.6|1
1649901650000|2022-04-14 02:00:50|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|1
1649901710000|2022-04-14 02:01:50|4474.9|4454.9|4474.9|4454.9|4474.9|4454.9|4474.9|4454.9|1
1649901760000|2022-04-14 02:02:40|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|1
1649901810000|2022-04-14 02:03:30|4476.6|4456.6|4477.6|4457.6|4477.6|4457.6|4476.6|4456.6|2
1649901820000|2022-04-14 02:03:40|4476.6|4456.6|4475.6|4455.6|4476.6|4456.6|4475.6|4455.6|2
1649901880000|2022-04-14 02:04:40|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|1
1649901930000|2022-04-14 02:05:30|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|1
1649901940000|2022-04-14 02:05:40|4474.4|4454.4|4475.1|4455.1|4475.1|4455.1|4474.4|4454.4|4
1649901950000|2022-04-14 02:05:50|4474.1|4454.1|4474.1|4454.1|4474.1|4454.1|4474.1|4454.1|1
1649901960000|2022-04-14 02:06:00|4474.9|4454.9|4471.6|4451.6|4474.9|4454.9|4471.6|4451.6|4
1649902020000|2022-04-14 02:07:00|4471.9|4451.9|4472.9|4452.9|4473.9|4453.9|4471.9|4451.9|3
1649902040000|2022-04-14 02:07:20|4474.1|4454.1|4473.9|4453.9|4474.1|4454.1|4473.1|4453.1|3
1649902050000|2022-04-14 02:07:30|4474.9|4454.9|4474.9|4454.9|4474.9|4454.9|4474.9|4454.9|1
1649902070000|2022-04-14 02:07:50|4475.9|4455.9|4475.9|4455.9|4475.9|4455.9|4475.9|4455.9|1
1649902090000|2022-04-14 02:08:10|4476.9|4456.9|4475.9|4455.9|4476.9|4456.9|4475.9|4455.9|2
1649902150000|2022-04-14 02:09:10|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|1
1649902160000|2022-04-14 02:09:20|4472.1|4452.1|4473.3|4453.3|4473.3|4453.3|4472.1|4452.1|2
1649902180000|2022-04-14 02:09:40|4471.4|4451.4|4471.4|4451.4|4471.4|4451.4|4471.4|4451.4|1
1649902200000|2022-04-14 02:10:00|4472.4|4452.4|4473.4|4453.4|4474.5|4454.5|4471.6|4451.6|5
1649902210000|2022-04-14 02:10:10|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|1
1649902300000|2022-04-14 02:11:40|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|1
1649902350000|2022-04-14 02:12:30|4474.9|4454.9|4474.9|4454.9|4474.9|4454.9|4474.9|4454.9|1
1649902800000|2022-04-14 02:20:00|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|4475.6|4455.6|1
1649902850000|2022-04-14 02:20:50|4475.9|4455.9|4475.9|4455.9|4475.9|4455.9|4475.9|4455.9|1
1649903390000|2022-04-14 02:29:50|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|1
1649903400000|2022-04-14 02:30:00|4474.1|4454.1|4472.9|4452.9|4474.1|4454.1|4472.4|4452.4|5
1649903410000|2022-04-14 02:30:10|4473.4|4453.4|4474.1|4454.1|4475.1|4455.1|4472.6|4452.6|7
1649903420000|2022-04-14 02:30:20|4475.1|4455.1|4473.4|4453.4|4475.1|4455.1|4472.1|4452.1|6
1649903440000|2022-04-14 02:30:40|4473.6|4453.6|4474.9|4454.9|4474.9|4454.9|4473.6|4453.6|3
1649903450000|2022-04-14 02:30:50|4475.9|4455.9|4475.4|4455.4|4475.9|4455.9|4475.4|4455.4|2
1649903460000|2022-04-14 02:31:00|4474.6|4454.6|4474.6|4454.6|4474.6|4454.6|4474.6|4454.6|1
1649903560000|2022-04-14 02:32:40|4476.1|4456.1|4475.1|4455.1|4476.1|4456.1|4475.1|4455.1|2
1649903610000|2022-04-14 02:33:30|4474.6|4454.6|4474.6|4454.6|4474.6|4454.6|4474.6|4454.6|1
1649903630000|2022-04-14 02:33:50|4473.6|4453.6|4473.6|4453.6|4473.6|4453.6|4473.6|4453.6|1
1649903690000|2022-04-14 02:34:50|4473.4|4453.4|4473.4|4453.4|4473.4|4453.4|4473.4|4453.4|1
1649903710000|2022-04-14 02:35:10|4474.1|4454.1|4473.4|4453.4|4474.1|4454.1|4473.4|4453.4|2
1649903720000|2022-04-14 02:35:20|4474.9|4454.9|4475.5|4455.5|4475.5|4455.5|4474.9|4454.9|2
1649903730000|2022-04-14 02:35:30|4474.5|4454.5|4473.6|4453.6|4474.5|4454.5|4473.6|4453.6|3
1649903780000|2022-04-14 02:36:20|4473.4|4453.4|4473.4|4453.4|4473.4|4453.4|4473.4|4453.4|1
1649903860000|2022-04-14 02:37:40|4472.6|4452.6|4469.4|4449.4|4472.6|4452.6|4469.4|4449.4|4
1649903880000|2022-04-14 02:38:00|4468.4|4448.4|4468.4|4448.4|4468.4|4448.4|4468.4|4448.4|1
1649903890000|2022-04-14 02:38:10|4467.4|4447.4|4467.9|4447.9|4468.8|4448.8|4466.9|4446.9|8
1649903900000|2022-04-14 02:38:20|4468.1|4448.1|4467.9|4447.9|4468.1|4448.1|4466.9|4446.9|3
1649903920000|2022-04-14 02:38:40|4469|4449|4468.4|4448.4|4469|4449|4467.9|4447.9|3
1649903930000|2022-04-14 02:38:50|4469.4|4449.4|4469.6|4449.6|4470.1|4450.1|4468.6|4448.6|6
1649903940000|2022-04-14 02:39:00|4467.6|4447.6|4468.9|4448.9|4468.9|4448.9|4467.6|4447.6|4
1649903970000|2022-04-14 02:39:30|4467.9|4447.9|4467.6|4447.6|4469.3|4449.3|4467.6|4447.6|5
1649904000000|2022-04-14 02:40:00|4467.4|4447.4|4468.6|4448.6|4468.6|4448.6|4467.3|4447.3|6
1649904010000|2022-04-14 02:40:10|4466.6|4446.6|4468.1|4448.1|4468.3|4448.3|4466.6|4446.6|5
1649904020000|2022-04-14 02:40:20|4466.3|4446.3|4468.6|4448.6|4468.6|4448.6|4466.3|4446.3|10
1649904030000|2022-04-14 02:40:30|4467.4|4447.4|4468.1|4448.1|4468.8|4448.8|4467.1|4447.1|11
1649904050000|2022-04-14 02:40:50|4466.6|4446.6|4467.9|4447.9|4469.1|4449.1|4466.4|4446.4|14
1649904060000|2022-04-14 02:41:00|4468.9|4448.9|4468.1|4448.1|4470.1|4450.1|4467.1|4447.1|12
1649904070000|2022-04-14 02:41:10|4469.4|4449.4|4468.6|4448.6|4469.4|4449.4|4466.4|4446.4|7
1649904080000|2022-04-14 02:41:20|4467.6|4447.6|4467.4|4447.4|4468.6|4448.6|4467.4|4447.4|5
1649904090000|2022-04-14 02:41:30|4468.1|4448.1|4466.6|4446.6|4468.6|4448.6|4466.6|4446.6|5
1649904100000|2022-04-14 02:41:40|4467.6|4447.6|4468.1|4448.1|4468.1|4448.1|4467.6|4447.6|2
1649904120000|2022-04-14 02:42:00|4469.1|4449.1|4469.1|4449.1|4469.1|4449.1|4469.1|4449.1|1
1649904130000|2022-04-14 02:42:10|4468.1|4448.1|4468.6|4448.6|4469.6|4449.6|4468.1|4448.1|8
1649904180000|2022-04-14 02:43:00|4469.9|4449.9|4468.9|4448.9|4469.9|4449.9|4468.9|4448.9|2
1649904190000|2022-04-14 02:43:10|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|1
1649904220000|2022-04-14 02:43:40|4469.6|4449.6|4467.9|4447.9|4469.6|4449.6|4467.9|4447.9|4
1649904230000|2022-04-14 02:43:50|4468.9|4448.9|4468.9|4448.9|4468.9|4448.9|4467.9|4447.9|3
1649904240000|2022-04-14 02:44:00|4467.6|4447.6|4468.1|4448.1|4469.1|4449.1|4467.4|4447.4|8
1649904250000|2022-04-14 02:44:10|4468.6|4448.6|4468.1|4448.1|4469.1|4449.1|4467.1|4447.1|9
1649904260000|2022-04-14 02:44:20|4467.1|4447.1|4468.1|4448.1|4468.1|4448.1|4467.1|4447.1|2
1649904310000|2022-04-14 02:45:10|4468.4|4448.4|4468.4|4448.4|4468.4|4448.4|4468.4|4448.4|1
1649904350000|2022-04-14 02:45:50|4467.1|4447.1|4467.1|4447.1|4467.1|4447.1|4467.1|4447.1|1
1649904360000|2022-04-14 02:46:00|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|1
1649904390000|2022-04-14 02:46:30|4466.9|4446.9|4468.1|4448.1|4468.6|4448.6|4466.9|4446.9|6
1649904400000|2022-04-14 02:46:40|4469.4|4449.4|4468.1|4448.1|4469.9|4449.9|4467.4|4447.4|6
1649904410000|2022-04-14 02:46:50|4468.9|4448.9|4468.9|4448.9|4468.9|4448.9|4468.9|4448.9|1
1649904420000|2022-04-14 02:47:00|4468.1|4448.1|4468.1|4448.1|4468.1|4448.1|4468.1|4448.1|1
1649904430000|2022-04-14 02:47:10|4468.4|4448.4|4468.1|4448.1|4468.4|4448.4|4467.4|4447.4|4
1649904500000|2022-04-14 02:48:20|4469.4|4449.4|4468.6|4448.6|4469.4|4449.4|4468.6|4448.6|2
1649904510000|2022-04-14 02:48:30|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|1
1649904520000|2022-04-14 02:48:40|4466.9|4446.9|4467.9|4447.9|4467.9|4447.9|4466.9|4446.9|2
1649904530000|2022-04-14 02:48:50|4466.9|4446.9|4469.1|4449.1|4469.1|4449.1|4466.9|4446.9|3
1649904540000|2022-04-14 02:49:00|4468.1|4448.1|4468.1|4448.1|4469.1|4449.1|4467.1|4447.1|5
1649904550000|2022-04-14 02:49:10|4468.9|4448.9|4467.4|4447.4|4469.1|4449.1|4467.1|4447.1|8
1649904580000|2022-04-14 02:49:40|4468.4|4448.4|4467.1|4447.1|4468.4|4448.4|4467.1|4447.1|2
1649904590000|2022-04-14 02:49:50|4466.1|4446.1|4466.1|4446.1|4466.1|4446.1|4466.1|4446.1|1
1649904630000|2022-04-14 02:50:30|4467.1|4447.1|4467.6|4447.6|4469.6|4449.6|4467.1|4447.1|8
1649904650000|2022-04-14 02:50:50|4468.6|4448.6|4469.9|4449.9|4469.9|4449.9|4466.4|4446.4|9
1649904660000|2022-04-14 02:51:00|4467.9|4447.9|4467.9|4447.9|4467.9|4447.9|4466.9|4446.9|3
1649904670000|2022-04-14 02:51:10|4467.1|4447.1|4467.9|4447.9|4467.9|4447.9|4466.9|4446.9|4
1649904680000|2022-04-14 02:51:20|4469.4|4449.4|4467.6|4447.6|4469.4|4449.4|4466.8|4446.8|6
1649904690000|2022-04-14 02:51:30|4467.5|4447.5|4468.1|4448.1|4469.6|4449.6|4465.6|4445.6|11
1649904700000|2022-04-14 02:51:40|4467.9|4447.9|4466.9|4446.9|4467.9|4447.9|4466.9|4446.9|4
1649904710000|2022-04-14 02:51:50|4467.6|4447.6|4467.1|4447.1|4469.3|4449.3|4465.9|4445.9|10
1649904730000|2022-04-14 02:52:10|4468.1|4448.1|4468.1|4448.1|4468.1|4448.1|4468.1|4448.1|1
1649904750000|2022-04-14 02:52:30|4469.4|4449.4|4468.6|4448.6|4469.6|4449.6|4468.6|4448.6|3
1649904760000|2022-04-14 02:52:40|4469.6|4449.6|4468.9|4448.9|4469.9|4449.9|4468.9|4448.9|4
1649904820000|2022-04-14 02:53:40|4468.6|4448.6|4468.6|4448.6|4468.6|4448.6|4468.6|4448.6|1
1649904860000|2022-04-14 02:54:20|4467.1|4447.1|4464.4|4444.4|4467.1|4447.1|4464.4|4444.4|4
1649904870000|2022-04-14 02:54:30|4463.6|4443.6|4462.9|4442.9|4463.6|4443.6|4462.6|4442.6|4
1649904880000|2022-04-14 02:54:40|4462.1|4442.1|4461.1|4441.1|4462.3|4442.3|4461.1|4441.1|5
1649904890000|2022-04-14 02:54:50|4462|4442|4462.4|4442.4|4462.4|4442.4|4462|4442|2
1649904900000|2022-04-14 02:55:00|4463.4|4443.4|4463.4|4443.4|4463.4|4443.4|4463.4|4443.4|1
1649904920000|2022-04-14 02:55:20|4464.1|4444.1|4464.1|4444.1|4464.1|4444.1|4464.1|4444.1|1
1649904940000|2022-04-14 02:55:40|4463|4443|4463|4443|4463|4443|4463|4443|1
1649904960000|2022-04-14 02:56:00|4462.4|4442.4|4461.6|4441.6|4462.4|4442.4|4461.6|4441.6|2
1649904970000|2022-04-14 02:56:10|4462.9|4442.9|4462.9|4442.9|4462.9|4442.9|4462.9|4442.9|1
1649904990000|2022-04-14 02:56:30|4461.6|4441.6|4461.6|4441.6|4461.6|4441.6|4461.6|4441.6|1
1649905000000|2022-04-14 02:56:40|4460.6|4440.6|4460.6|4440.6|4460.6|4440.6|4460.6|4440.6|1
1649905030000|2022-04-14 02:57:10|4462.1|4442.1|4461.1|4441.1|4462.1|4442.1|4461.1|4441.1|2
1649905050000|2022-04-14 02:57:30|4462.1|4442.1|4461.1|4441.1|4462.1|4442.1|4461.1|4441.1|2
1649905060000|2022-04-14 02:57:40|4461.9|4441.9|4461.1|4441.1|4461.9|4441.9|4461.1|4441.1|2
1649905070000|2022-04-14 02:57:50|4462.1|4442.1|4460.5|4440.5|4463.1|4443.1|4460.5|4440.5|5
1649905080000|2022-04-14 02:58:00|4461.4|4441.4|4461.4|4441.4|4461.4|4441.4|4461.4|4441.4|1
1649905090000|2022-04-14 02:58:10|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|1
1649905110000|2022-04-14 02:58:30|4462.1|4442.1|4460.1|4440.1|4462.1|4442.1|4460.1|4440.1|3
1649905120000|2022-04-14 02:58:40|4461.1|4441.1|4461.4|4441.4|4461.4|4441.4|4461.1|4441.1|2
1649905130000|2022-04-14 02:58:50|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|1
1649905200000|2022-04-14 03:00:00|4462.6|4442.6|4460.6|4440.6|4462.6|4442.6|4460.6|4440.6|2
1649905250000|2022-04-14 03:00:50|4460.1|4440.1|4460.1|4440.1|4460.1|4440.1|4460.1|4440.1|1
1649905290000|2022-04-14 03:01:30|4459.1|4439.1|4459.1|4439.1|4459.1|4439.1|4459.1|4439.1|1
1649905430000|2022-04-14 03:03:50|4459.9|4439.9|4457.4|4437.4|4460.4|4440.4|4456.6|4436.6|7
1649905460000|2022-04-14 03:04:20|4456.6|4436.6|4456.4|4436.4|4457.4|4437.4|4455.4|4435.4|4
1649905470000|2022-04-14 03:04:30|4455.4|4435.4|4455.4|4435.4|4455.4|4435.4|4455.4|4435.4|1
1649905480000|2022-04-14 03:04:40|4454.6|4434.6|4453.6|4433.6|4454.6|4434.6|4452.9|4432.9|4
1649905490000|2022-04-14 03:04:50|4452.6|4432.6|4450.9|4430.9|4453.3|4433.3|4449.9|4429.9|7
1649905500000|2022-04-14 03:05:00|4449.9|4429.9|4450.4|4430.4|4451.4|4431.4|4449.6|4429.6|5
1649905510000|2022-04-14 03:05:10|4451.6|4431.6|4450.6|4430.6|4451.6|4431.6|4450.6|4430.6|2
1649905530000|2022-04-14 03:05:30|4452.3|4432.3|4451.1|4431.1|4453|4433|4451.1|4431.1|5
1649905550000|2022-04-14 03:05:50|4452.4|4432.4|4451.1|4431.1|4452.4|4432.4|4451.1|4431.1|4
1649905570000|2022-04-14 03:06:10|4450.4|4430.4|4450.4|4430.4|4450.4|4430.4|4450.4|4430.4|1
1649905580000|2022-04-14 03:06:20|4449.4|4429.4|4448.4|4428.4|4449.4|4429.4|4448.4|4428.4|2
1649905590000|2022-04-14 03:06:30|4447.4|4427.4|4447.4|4427.4|4447.4|4427.4|4447.4|4427.4|1
1649905620000|2022-04-14 03:07:00|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|1
1649905640000|2022-04-14 03:07:20|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|1
1649905650000|2022-04-14 03:07:30|4444.6|4424.6|4440.4|4420.4|4444.6|4424.6|4440.4|4420.4|2
1649905660000|2022-04-14 03:07:40|4439.4|4419.4|4437.6|4417.6|4439.4|4419.4|4436.6|4416.6|5
1649905710000|2022-04-14 03:08:30|4436.6|4416.6|4437.6|4417.6|4437.6|4417.6|4436.6|4416.6|2
1649905720000|2022-04-14 03:08:40|4436.6|4416.6|4436.6|4416.6|4436.6|4416.6|4436.6|4416.6|1
1649905730000|2022-04-14 03:08:50|4435.4|4415.4|4437.3|4417.3|4437.3|4417.3|4435.4|4415.4|6
1649905740000|2022-04-14 03:09:00|4437.4|4417.4|4437.4|4417.4|4437.4|4417.4|4437.4|4417.4|1
1649905760000|2022-04-14 03:09:20|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|1
1649905770000|2022-04-14 03:09:30|4439.1|4419.1|4441.6|4421.6|4441.6|4421.6|4439.1|4419.1|2
1649905790000|2022-04-14 03:09:50|4442.6|4422.6|4443.6|4423.6|4443.6|4423.6|4442.6|4422.6|2
1649905800000|2022-04-14 03:10:00|4444.6|4424.6|4441.1|4421.1|4446.4|4426.4|4440.9|4420.9|9
1649905820000|2022-04-14 03:10:20|4440.1|4420.1|4440.1|4420.1|4440.1|4420.1|4440.1|4420.1|1
1649905830000|2022-04-14 03:10:30|4441.4|4421.4|4442.4|4422.4|4442.4|4422.4|4441.4|4421.4|2
1649905840000|2022-04-14 03:10:40|4441.1|4421.1|4441.9|4421.9|4441.9|4421.9|4441.1|4421.1|2
1649905850000|2022-04-14 03:10:50|4443.1|4423.1|4442.9|4422.9|4443.1|4423.1|4442.1|4422.1|3
1649905860000|2022-04-14 03:11:00|4441.9|4421.9|4442.4|4422.4|4442.4|4422.4|4441.1|4421.1|6
1649905870000|2022-04-14 03:11:10|4441.4|4421.4|4440.6|4420.6|4441.4|4421.4|4440.6|4420.6|2
1649905880000|2022-04-14 03:11:20|4439.6|4419.6|4439.6|4419.6|4439.6|4419.6|4439.6|4419.6|1
1649905900000|2022-04-14 03:11:40|4438.9|4418.9|4438.9|4418.9|4438.9|4418.9|4438.9|4418.9|1
1649905910000|2022-04-14 03:11:50|4437.9|4417.9|4437.9|4417.9|4437.9|4417.9|4437.9|4417.9|1
1649905970000|2022-04-14 03:12:50|4437.4|4417.4|4437.4|4417.4|4437.4|4417.4|4437.4|4417.4|1
1649906000000|2022-04-14 03:13:20|4439.6|4419.6|4442.4|4422.4|4443.1|4423.1|4439.6|4419.6|4
1649906010000|2022-04-14 03:13:30|4445.1|4425.1|4441.5|4421.5|4446.6|4426.6|4440.3|4420.3|18
1649906020000|2022-04-14 03:13:40|4440.5|4420.5|4441.4|4421.4|4441.4|4421.4|4439.4|4419.4|6
1649906030000|2022-04-14 03:13:50|4440.4|4420.4|4440.1|4420.1|4441.1|4421.1|4440.1|4420.1|3
1649906040000|2022-04-14 03:14:00|4440.9|4420.9|4441.6|4421.6|4441.9|4421.9|4440.9|4420.9|6
1649906050000|2022-04-14 03:14:10|4440.9|4420.9|4440.9|4420.9|4440.9|4420.9|4440.9|4420.9|1
1649906060000|2022-04-14 03:14:20|4440.6|4420.6|4440.9|4420.9|4441.6|4421.6|4440.6|4420.6|5
1649906070000|2022-04-14 03:14:30|4441.9|4421.9|4441.6|4421.6|4441.9|4421.9|4441.6|4421.6|2
1649906080000|2022-04-14 03:14:40|4442.4|4422.4|4441.1|4421.1|4442.4|4422.4|4441.1|4421.1|4
1649906090000|2022-04-14 03:14:50|4442.1|4422.1|4442.9|4422.9|4442.9|4422.9|4440.9|4420.9|9
1649906140000|2022-04-14 03:15:40|4442.1|4422.1|4440.9|4420.9|4442.1|4422.1|4439.9|4419.9|5
1649906150000|2022-04-14 03:15:50|4439.9|4419.9|4439.9|4419.9|4439.9|4419.9|4439.9|4419.9|1
1649906310000|2022-04-14 03:18:30|4440.1|4420.1|4440.1|4420.1|4440.1|4420.1|4440.1|4420.1|1
1649906350000|2022-04-14 03:19:10|4441.9|4421.9|4446.1|4426.1|4446.1|4426.1|4441.9|4421.9|3
1649906400000|2022-04-14 03:20:00|4447.4|4427.4|4447.4|4427.4|4447.4|4427.4|4447.4|4427.4|1
1649906410000|2022-04-14 03:20:10|4448.6|4428.6|4448.6|4428.6|4448.6|4428.6|4448.6|4428.6|1
1649906530000|2022-04-14 03:22:10|4449.9|4429.9|4449.9|4429.9|4449.9|4429.9|4449.9|4429.9|1
1649906570000|2022-04-14 03:22:50|4448.8|4428.8|4446.5|4426.5|4448.8|4428.8|4446.5|4426.5|2
1649906580000|2022-04-14 03:23:00|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|1
1649906690000|2022-04-14 03:24:50|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|1
1649906750000|2022-04-14 03:25:50|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|1
1649906800000|2022-04-14 03:26:40|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|1
1649906860000|2022-04-14 03:27:40|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|1
1649906880000|2022-04-14 03:28:00|4447.1|4427.1|4447.1|4427.1|4447.1|4427.1|4447.1|4427.1|1
1649906890000|2022-04-14 03:28:10|4448.4|4428.4|4448.4|4428.4|4448.4|4428.4|4448.4|4428.4|1
1649906900000|2022-04-14 03:28:20|4449.1|4429.1|4448.4|4428.4|4449.1|4429.1|4448.4|4428.4|2
1649906910000|2022-04-14 03:28:30|4449.1|4429.1|4448.6|4428.6|4449.1|4429.1|4448.4|4428.4|3
1649906930000|2022-04-14 03:28:50|4447.1|4427.1|4446.9|4426.9|4447.6|4427.6|4446.9|4426.9|3
1649906940000|2022-04-14 03:29:00|4445.9|4425.9|4445.9|4425.9|4445.9|4425.9|4445.9|4425.9|1
1649906960000|2022-04-14 03:29:20|4447.4|4427.4|4446.6|4426.6|4447.4|4427.4|4446.6|4426.6|2
1649906970000|2022-04-14 03:29:30|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|1
1649907020000|2022-04-14 03:30:20|4445.1|4425.1|4445.1|4425.1|4445.1|4425.1|4445.1|4425.1|1
1649907080000|2022-04-14 03:31:20|4444.9|4424.9|4444.9|4424.9|4444.9|4424.9|4444.9|4424.9|1
1649907150000|2022-04-14 03:32:30|4443.9|4423.9|4443.9|4423.9|4444.1|4424.1|4441.9|4421.9|5
1649907160000|2022-04-14 03:32:40|4444.3|4424.3|4443.9|4423.9|4444.3|4424.3|4442.9|4422.9|3
1649907170000|2022-04-14 03:32:50|4443.1|4423.1|4442.9|4422.9|4443.1|4423.1|4442.9|4422.9|2
1649907180000|2022-04-14 03:33:00|4444.9|4424.9|4444.9|4424.9|4444.9|4424.9|4444.9|4424.9|1
1649907190000|2022-04-14 03:33:10|4445.8|4425.8|4445.1|4425.1|4446.4|4426.4|4445.1|4425.1|4
1649907210000|2022-04-14 03:33:30|4444.4|4424.4|4446.6|4426.6|4446.6|4426.6|4444.4|4424.4|2
1649907270000|2022-04-14 03:34:30|4446.9|4426.9|4446.9|4426.9|4446.9|4426.9|4446.9|4426.9|1
1649907370000|2022-04-14 03:36:10|4447.9|4427.9|4447.9|4427.9|4447.9|4427.9|4447.9|4427.9|1
1649907420000|2022-04-14 03:37:00|4447.4|4427.4|4447.4|4427.4|4447.4|4427.4|4447.4|4427.4|1
1649907530000|2022-04-14 03:38:50|4447.1|4427.1|4447.1|4427.1|4447.1|4427.1|4447.1|4427.1|1
1649907590000|2022-04-14 03:39:50|4446.9|4426.9|4446.9|4426.9|4446.9|4426.9|4446.9|4426.9|1
1649907700000|2022-04-14 03:41:40|4447.1|4427.1|4447.1|4427.1|4447.1|4427.1|4447.1|4427.1|1
1649907710000|2022-04-14 03:41:50|4445.1|4425.1|4445.1|4425.1|4445.1|4425.1|4445.1|4425.1|1
1649907720000|2022-04-14 03:42:00|4443.9|4423.9|4443.9|4423.9|4443.9|4423.9|4443.9|4423.9|1
1649907780000|2022-04-14 03:43:00|4443.4|4423.4|4443.4|4423.4|4443.4|4423.4|4443.4|4423.4|1
1649907900000|2022-04-14 03:45:00|4444.9|4424.9|4445.4|4425.4|4446.4|4426.4|4444.9|4424.9|3
1649907950000|2022-04-14 03:45:50|4444.9|4424.9|4444.9|4424.9|4444.9|4424.9|4444.9|4424.9|1
1649907980000|2022-04-14 03:46:20|4446.6|4426.6|4445.6|4425.6|4446.6|4426.6|4445.6|4425.6|2
1649907990000|2022-04-14 03:46:30|4444.4|4424.4|4445.9|4425.9|4446.1|4426.1|4444.4|4424.4|3
1649908040000|2022-04-14 03:47:20|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|1
1649908060000|2022-04-14 03:47:40|4446.4|4426.4|4446.9|4426.9|4446.9|4426.9|4446.4|4426.4|2
1649908070000|2022-04-14 03:47:50|4446.4|4426.4|4444.9|4424.9|4446.4|4426.4|4444.9|4424.9|3
1649908080000|2022-04-14 03:48:00|4445.6|4425.6|4445.4|4425.4|4446.1|4426.1|4444.6|4424.6|5
1649908140000|2022-04-14 03:49:00|4445.1|4425.1|4445.1|4425.1|4445.1|4425.1|4445.1|4425.1|1
1649908210000|2022-04-14 03:50:10|4446.1|4426.1|4445.9|4425.9|4446.9|4426.9|4445.9|4425.9|5
1649908220000|2022-04-14 03:50:20|4446.9|4426.9|4446.4|4426.4|4446.9|4426.9|4445.4|4425.4|3
1649908240000|2022-04-14 03:50:40|4445.6|4425.6|4446.6|4426.6|4446.6|4426.6|4445.6|4425.6|2
1649908250000|2022-04-14 03:50:50|4445.6|4425.6|4445.9|4425.9|4446.6|4426.6|4445.6|4425.6|5
1649908270000|2022-04-14 03:51:10|4446.6|4426.6|4445.6|4425.6|4446.6|4426.6|4445.6|4425.6|2
1649908290000|2022-04-14 03:51:30|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|4445.6|4425.6|4
1649908300000|2022-04-14 03:51:40|4445.6|4425.6|4445.6|4425.6|4446.6|4426.6|4445.6|4425.6|5
1649908310000|2022-04-14 03:51:50|4446.6|4426.6|4445.9|4425.9|4446.6|4426.6|4445.6|4425.6|4
1649908350000|2022-04-14 03:52:30|4446.6|4426.6|4445.6|4425.6|4446.6|4426.6|4445.6|4425.6|2
1649908360000|2022-04-14 03:52:40|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|1
1649908370000|2022-04-14 03:52:50|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|1
1649908380000|2022-04-14 03:53:00|4446.6|4426.6|4445.9|4425.9|4446.6|4426.6|4445.9|4425.9|2
1649908390000|2022-04-14 03:53:10|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|1
1649908400000|2022-04-14 03:53:20|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|1
1649908410000|2022-04-14 03:53:30|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|1
1649908430000|2022-04-14 03:53:50|4445.9|4425.9|4445.9|4425.9|4446.9|4426.9|4445.9|4425.9|3
1649908440000|2022-04-14 03:54:00|4446.9|4426.9|4446.1|4426.1|4446.9|4426.9|4446.1|4426.1|4
1649908450000|2022-04-14 03:54:10|4446.9|4426.9|4446.9|4426.9|4446.9|4426.9|4446.9|4426.9|1
1649908470000|2022-04-14 03:54:30|4445.9|4425.9|4446.6|4426.6|4446.9|4426.9|4445.9|4425.9|4
1649908480000|2022-04-14 03:54:40|4445.6|4425.6|4446.4|4426.4|4446.4|4426.4|4445.6|4425.6|2
1649908540000|2022-04-14 03:55:40|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|1
1649908550000|2022-04-14 03:55:50|4445.6|4425.6|4446.6|4426.6|4446.6|4426.6|4445.6|4425.6|2
1649908560000|2022-04-14 03:56:00|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|1
1649908570000|2022-04-14 03:56:10|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|1
1649908580000|2022-04-14 03:56:20|4445.9|4425.9|4445.9|4425.9|4445.9|4425.9|4445.9|4425.9|1
1649908630000|2022-04-14 03:57:10|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|1
1649908730000|2022-04-14 03:58:50|4445.6|4425.6|4445.6|4425.6|4446.6|4426.6|4445.6|4425.6|3
1649908740000|2022-04-14 03:59:00|4446.6|4426.6|4445.6|4425.6|4446.6|4426.6|4445.6|4425.6|4
1649908750000|2022-04-14 03:59:10|4446.6|4426.6|4445.6|4425.6|4446.6|4426.6|4445.6|4425.6|2
1649908780000|2022-04-14 03:59:40|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|1
1649909160000|2022-04-14 04:06:00|4445.6|4425.6|4446.6|4426.6|4446.6|4426.6|4445.6|4425.6|2
1649909210000|2022-04-14 04:06:50|4447.6|4427.6|4445.9|4425.9|4447.6|4427.6|4445.4|4425.4|4
1649909270000|2022-04-14 04:07:50|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|1
1649909380000|2022-04-14 04:09:40|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|1
1649909430000|2022-04-14 04:10:30|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|1
1649910310000|2022-04-14 04:25:10|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|4445.6|4425.6|1
1649910320000|2022-04-14 04:25:20|4446.4|4426.4|4445.6|4425.6|4446.4|4426.4|4445.6|4425.6|2
1649910350000|2022-04-14 04:25:50|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|1
1649910360000|2022-04-14 04:26:00|4447.1|4427.1|4447.1|4427.1|4447.1|4427.1|4447.1|4427.1|1
1649910410000|2022-04-14 04:26:50|4448.1|4428.1|4448.1|4428.1|4448.1|4428.1|4448.1|4428.1|1
1649910570000|2022-04-14 04:29:30|4448.6|4428.6|4448.6|4428.6|4448.6|4428.6|4448.6|4428.6|1
1649910580000|2022-04-14 04:29:40|4449.6|4429.6|4451.9|4431.9|4451.9|4431.9|4449.6|4429.6|2
1649910590000|2022-04-14 04:29:50|4452.4|4432.4|4452.4|4432.4|4452.4|4432.4|4452.4|4432.4|1
1649910610000|2022-04-14 04:30:10|4453.6|4433.6|4453.6|4433.6|4453.6|4433.6|4453.6|4433.6|1
1649910630000|2022-04-14 04:30:30|4454.4|4434.4|4455.1|4435.1|4455.1|4435.1|4454.4|4434.4|2
1649910840000|2022-04-14 04:34:00|4456.4|4436.4|4455.9|4435.9|4456.4|4436.4|4455.9|4435.9|2
1649911090000|2022-04-14 04:38:10|4453.9|4433.9|4453.9|4433.9|4453.9|4433.9|4453.9|4433.9|1
1649911150000|2022-04-14 04:39:10|4453.1|4433.1|4453.6|4433.6|4454.1|4434.1|4453.1|4433.1|3
1649911720000|2022-04-14 04:48:40|4454.4|4434.4|4455.1|4435.1|4455.1|4435.1|4454.4|4434.4|2
1649911730000|2022-04-14 04:48:50|4453.9|4433.9|4456.6|4436.6|4456.9|4436.9|4453.9|4433.9|9
1649911740000|2022-04-14 04:49:00|4455.6|4435.6|4456.4|4436.4|4456.4|4436.4|4455.6|4435.6|2
1649911750000|2022-04-14 04:49:10|4455.4|4435.4|4454.6|4434.6|4455.4|4435.4|4453.9|4433.9|3
1649911760000|2022-04-14 04:49:20|4455.6|4435.6|4454.6|4434.6|4455.6|4435.6|4453.9|4433.9|4
1649911780000|2022-04-14 04:49:40|4456.4|4436.4|4455.4|4435.4|4456.9|4436.9|4453.9|4433.9|8
1649911790000|2022-04-14 04:49:50|4455.9|4435.9|4455.9|4435.9|4455.9|4435.9|4455.9|4435.9|1
1649911800000|2022-04-14 04:50:00|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|1
1649911850000|2022-04-14 04:50:50|4456.4|4436.4|4456.4|4436.4|4456.4|4436.4|4456.4|4436.4|1
1649911860000|2022-04-14 04:51:00|4455.6|4435.6|4455.4|4435.4|4455.6|4435.6|4455.4|4435.4|2
1649911880000|2022-04-14 04:51:20|4456.1|4436.1|4456.1|4436.1|4456.9|4436.9|4454.4|4434.4|6
1649911890000|2022-04-14 04:51:30|4456.9|4436.9|4456.1|4436.1|4456.9|4436.9|4455.1|4435.1|4
1649911900000|2022-04-14 04:51:40|4455.1|4435.1|4455.4|4435.4|4457.4|4437.4|4455.1|4435.1|4
1649911990000|2022-04-14 04:53:10|4456.6|4436.6|4455.9|4435.9|4456.6|4436.6|4454|4434|5
1649912040000|2022-04-14 04:54:00|4456.6|4436.6|4456.6|4436.6|4456.6|4436.6|4456.6|4436.6|1
1649912050000|2022-04-14 04:54:10|4455.4|4435.4|4455.9|4435.9|4456.6|4436.6|4455.1|4435.1|4
1649912110000|2022-04-14 04:55:10|4455.1|4435.1|4455.1|4435.1|4455.1|4435.1|4455.1|4435.1|1
1649912290000|2022-04-14 04:58:10|4456.1|4436.1|4457.4|4437.4|4457.4|4437.4|4455.9|4435.9|5
1649912350000|2022-04-14 04:59:10|4457.1|4437.1|4457.1|4437.1|4457.1|4437.1|4457.1|4437.1|1
1649912380000|2022-04-14 04:59:40|4456.4|4436.4|4457.9|4437.9|4457.9|4437.9|4456.4|4436.4|5
1649912390000|2022-04-14 04:59:50|4458.6|4438.6|4457.1|4437.1|4458.6|4438.6|4456.6|4436.6|4
1649912400000|2022-04-14 05:00:00|4458.1|4438.1|4456.9|4436.9|4458.1|4438.1|4455.9|4435.9|8
1649912410000|2022-04-14 05:00:10|4458.1|4438.1|4458.6|4438.6|4459.6|4439.6|4457.6|4437.6|7
1649912420000|2022-04-14 05:00:20|4459.6|4439.6|4459.9|4439.9|4459.9|4439.9|4458.6|4438.6|4
1649912430000|2022-04-14 05:00:30|4458.9|4438.9|4459.9|4439.9|4459.9|4439.9|4458.9|4438.9|4
1649912490000|2022-04-14 05:01:30|4459.1|4439.1|4459.1|4439.1|4459.1|4439.1|4459.1|4439.1|1
1649912500000|2022-04-14 05:01:40|4459.9|4439.9|4459.6|4439.6|4459.9|4439.9|4458.9|4438.9|4
1649912510000|2022-04-14 05:01:50|4458.9|4438.9|4460.1|4440.1|4460.1|4440.1|4458.9|4438.9|2
1649912560000|2022-04-14 05:02:40|4459.4|4439.4|4459.4|4439.4|4459.4|4439.4|4459.4|4439.4|1
1649912810000|2022-04-14 05:06:50|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|4458.6|4438.6|1
1649912870000|2022-04-14 05:07:50|4459.4|4439.4|4458.4|4438.4|4459.4|4439.4|4458.4|4438.4|2
1649912880000|2022-04-14 05:08:00|4459.6|4439.6|4458.6|4438.6|4459.6|4439.6|4458.6|4438.6|2
1649912920000|2022-04-14 05:08:40|4459.4|4439.4|4458.4|4438.4|4459.4|4439.4|4458.4|4438.4|2
1649912930000|2022-04-14 05:08:50|4459.4|4439.4|4458.4|4438.4|4459.4|4439.4|4458.4|4438.4|2
1649912940000|2022-04-14 05:09:00|4459.4|4439.4|4458.4|4438.4|4459.4|4439.4|4458.4|4438.4|6
1649912960000|2022-04-14 05:09:20|4459.4|4439.4|4458.6|4438.6|4459.4|4439.4|4458.4|4438.4|4
1649913010000|2022-04-14 05:10:10|4459.4|4439.4|4459.4|4439.4|4459.4|4439.4|4459.4|4439.4|1
1649913060000|2022-04-14 05:11:00|4458.4|4438.4|4458.4|4438.4|4458.4|4438.4|4458.4|4438.4|1
1649913120000|2022-04-14 05:12:00|4459.4|4439.4|4458.4|4438.4|4459.4|4439.4|4458.4|4438.4|2
1649913130000|2022-04-14 05:12:10|4459.4|4439.4|4458.6|4438.6|4459.4|4439.4|4458.6|4438.6|2
1649913180000|2022-04-14 05:13:00|4458.1|4438.1|4458.1|4438.1|4458.1|4438.1|4458.1|4438.1|1
1649913240000|2022-04-14 05:14:00|4457.9|4437.9|4457.9|4437.9|4457.9|4437.9|4457.9|4437.9|1
1649913260000|2022-04-14 05:14:20|4458.9|4438.9|4458.9|4438.9|4458.9|4438.9|4457.9|4437.9|3
1649913270000|2022-04-14 05:14:30|4459.9|4439.9|4458.9|4438.9|4459.9|4439.9|4458.9|4438.9|2
1649913280000|2022-04-14 05:14:40|4460.1|4440.1|4459.1|4439.1|4460.1|4440.1|4459.1|4439.1|2
1649913690000|2022-04-14 05:21:30|4457.6|4437.6|4455.9|4435.9|4457.6|4437.6|4455.9|4435.9|2
1649913740000|2022-04-14 05:22:20|4455.6|4435.6|4455.6|4435.6|4455.6|4435.6|4455.6|4435.6|1
1649913950000|2022-04-14 05:25:50|4456.6|4436.6|4455.6|4435.6|4456.6|4436.6|4455.6|4435.6|2
1649913970000|2022-04-14 05:26:10|4454.6|4434.6|4454.6|4434.6|4454.6|4434.6|4454.6|4434.6|1
1649914020000|2022-04-14 05:27:00|4455.6|4435.6|4456.1|4436.1|4456.1|4436.1|4455.4|4435.4|3
1649914050000|2022-04-14 05:27:30|4455.4|4435.4|4454.9|4434.9|4457.1|4437.1|4454.9|4434.9|7
1649914060000|2022-04-14 05:27:40|4455.9|4435.9|4456.6|4436.6|4456.6|4436.6|4454.6|4434.6|7
1649914120000|2022-04-14 05:28:40|4456.1|4436.1|4456.1|4436.1|4456.1|4436.1|4456.1|4436.1|1
1649914140000|2022-04-14 05:29:00|4457.9|4437.9|4460|4440|4460|4440|4457.9|4437.9|2
1649914190000|2022-04-14 05:29:50|4459.6|4439.6|4459.6|4439.6|4459.6|4439.6|4459.6|4439.6|1
1649914200000|2022-04-14 05:30:00|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|1
1649914250000|2022-04-14 05:30:50|4460.1|4440.1|4455.8|4435.8|4460.1|4440.1|4455.8|4435.8|2
1649914260000|2022-04-14 05:31:00|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|4456.9|4436.9|1
1649914300000|2022-04-14 05:31:40|4456|4436|4455.1|4435.1|4457.1|4437.1|4453.4|4433.4|7
1649914320000|2022-04-14 05:32:00|4456.8|4436.8|4453.9|4433.9|4458.4|4438.4|4453.9|4433.9|11
1649914330000|2022-04-14 05:32:10|4453.6|4433.6|4455.9|4435.9|4455.9|4435.9|4453.6|4433.6|7
1649914340000|2022-04-14 05:32:20|4454.9|4434.9|4455.6|4435.6|4456.4|4436.4|4454.9|4434.9|3
1649914350000|2022-04-14 05:32:30|4454.5|4434.5|4451.1|4431.1|4454.5|4434.5|4449.9|4429.9|8
1649914360000|2022-04-14 05:32:40|4452.4|4432.4|4451.4|4431.4|4452.4|4432.4|4451.4|4431.4|2
1649914390000|2022-04-14 05:33:10|4452.4|4432.4|4449.6|4429.6|4452.4|4432.4|4449.4|4429.4|7
1649914450000|2022-04-14 05:34:10|4450.1|4430.1|4447.5|4427.5|4450.1|4430.1|4445.9|4425.9|7
1649914460000|2022-04-14 05:34:20|4446.9|4426.9|4444.9|4424.9|4448.1|4428.1|4442.5|4422.5|11
1649914470000|2022-04-14 05:34:30|4443.9|4423.9|4443.5|4423.5|4443.9|4423.9|4443.5|4423.5|2
1649914480000|2022-04-14 05:34:40|4444.4|4424.4|4442.9|4422.9|4444.4|4424.4|4442.9|4422.9|7
1649914490000|2022-04-14 05:34:50|4444.1|4424.1|4442.6|4422.6|4444.1|4424.1|4441.9|4421.9|5
1649914500000|2022-04-14 05:35:00|4443.4|4423.4|4441.9|4421.9|4443.4|4423.4|4441.9|4421.9|4
1649914540000|2022-04-14 05:35:40|4443.4|4423.4|4442.9|4422.9|4444.6|4424.6|4442.6|4422.6|8
1649914550000|2022-04-14 05:35:50|4443.5|4423.5|4443.6|4423.6|4445.1|4425.1|4442.4|4422.4|5
1649914560000|2022-04-14 05:36:00|4444.6|4424.6|4442.9|4422.9|4444.6|4424.6|4442.9|4422.9|2
1649914570000|2022-04-14 05:36:10|4444.9|4424.9|4443.9|4423.9|4444.9|4424.9|4443.9|4423.9|2
1649914590000|2022-04-14 05:36:30|4443.1|4423.1|4443.6|4423.6|4444.6|4424.6|4442.9|4422.9|7
1649914620000|2022-04-14 05:37:00|4442.9|4422.9|4442.9|4422.9|4442.9|4422.9|4442.9|4422.9|1
1649914630000|2022-04-14 05:37:10|4443.6|4423.6|4443.6|4423.6|4443.6|4423.6|4443.6|4423.6|1
1649914660000|2022-04-14 05:37:40|4444.6|4424.6|4444.6|4424.6|4444.6|4424.6|4444.6|4424.6|1
1649914670000|2022-04-14 05:37:50|4443.6|4423.6|4443.6|4423.6|4443.6|4423.6|4443.6|4423.6|1
1649914700000|2022-04-14 05:38:20|4442.6|4422.6|4442.4|4422.4|4443.1|4423.1|4442.4|4422.4|4
1649914710000|2022-04-14 05:38:30|4441.6|4421.6|4442.6|4422.6|4442.6|4422.6|4441.6|4421.6|2
1649914720000|2022-04-14 05:38:40|4441.6|4421.6|4444.6|4424.6|4444.6|4424.6|4441.6|4421.6|4
1649914740000|2022-04-14 05:39:00|4443.6|4423.6|4441.3|4421.3|4443.6|4423.6|4441.3|4421.3|3
1649914750000|2022-04-14 05:39:10|4442.6|4422.6|4441.1|4421.1|4442.9|4422.9|4441.1|4421.1|4
1649914760000|2022-04-14 05:39:20|4442.1|4422.1|4441.9|4421.9|4442.6|4422.6|4440.4|4420.4|6
1649914770000|2022-04-14 05:39:30|4441.4|4421.4|4441.1|4421.1|4442.4|4422.4|4439.6|4419.6|5
1649914780000|2022-04-14 05:39:40|4441.6|4421.6|4441.4|4421.4|4441.9|4421.9|4440.6|4420.6|4
1649914790000|2022-04-14 05:39:50|4440.4|4420.4|4440.6|4420.6|4441.4|4421.4|4440.4|4420.4|4
1649914800000|2022-04-14 05:40:00|4441.9|4421.9|4439.6|4419.6|4441.9|4421.9|4439.6|4419.6|14
1649914820000|2022-04-14 05:40:20|4440.6|4420.6|4439.9|4419.9|4440.9|4420.9|4438.1|4418.1|9
1649914830000|2022-04-14 05:40:30|4440.6|4420.6|4439.1|4419.1|4440.6|4420.6|4436.6|4416.6|5
1649914860000|2022-04-14 05:41:00|4440.1|4420.1|4439.9|4419.9|4441.1|4421.1|4439.9|4419.9|3
1649914920000|2022-04-14 05:42:00|4440.4|4420.4|4440.4|4420.4|4440.4|4420.4|4440.4|4420.4|1
1649915030000|2022-04-14 05:43:50|4440.6|4420.6|4440.6|4420.6|4440.6|4420.6|4440.6|4420.6|1
1649915250000|2022-04-14 05:47:30|4440.9|4420.9|4440.9|4420.9|4440.9|4420.9|4440.9|4420.9|1
1649915260000|2022-04-14 05:47:40|4443|4423|4443.5|4423.5|4443.5|4423.5|4443|4423|2
1649915280000|2022-04-14 05:48:00|4443.4|4423.4|4443.4|4423.4|4443.4|4423.4|4443.4|4423.4|1
1649915340000|2022-04-14 05:49:00|4443.9|4423.9|4443.9|4423.9|4443.9|4423.9|4443.9|4423.9|1
1649915420000|2022-04-14 05:50:20|4442.6|4422.6|4443.6|4423.6|4443.6|4423.6|4442.6|4422.6|2
1649915440000|2022-04-14 05:50:40|4442.6|4422.6|4443.4|4423.4|4443.4|4423.4|4442.6|4422.6|2
1649915480000|2022-04-14 05:51:20|4442.6|4422.6|4442.6|4422.6|4442.6|4422.6|4442.6|4422.6|1
1649915520000|2022-04-14 05:52:00|4441.4|4421.4|4441.4|4421.4|4441.4|4421.4|4441.4|4421.4|1
1649915530000|2022-04-14 05:52:10|4441.8|4421.8|4441.8|4421.8|4441.8|4421.8|4441.8|4421.8|1
1649915540000|2022-04-14 05:52:20|4442.6|4422.6|4442.6|4422.6|4442.6|4422.6|4442.6|4422.6|1
1649915700000|2022-04-14 05:55:00|4442.9|4422.9|4442.9|4422.9|4442.9|4422.9|4442.9|4422.9|1
1649915730000|2022-04-14 05:55:30|4442.1|4422.1|4442.1|4422.1|4443.1|4423.1|4441.9|4421.9|4
1649915740000|2022-04-14 05:55:40|4443.4|4423.4|4442|4422|4443.4|4423.4|4439|4419|7
1649915750000|2022-04-14 05:55:50|4441.6|4421.6|4441.4|4421.4|4441.6|4421.6|4441.4|4421.4|2
1649915760000|2022-04-14 05:56:00|4441.6|4421.6|4441.4|4421.4|4441.6|4421.6|4441.4|4421.4|2
1649915770000|2022-04-14 05:56:10|4440.4|4420.4|4440.6|4420.6|4441.4|4421.4|4440.4|4420.4|4
1649915780000|2022-04-14 05:56:20|4441.4|4421.4|4440.9|4420.9|4441.5|4421.5|4440.9|4420.9|4
1649915790000|2022-04-14 05:56:30|4441.9|4421.9|4441.1|4421.1|4441.9|4421.9|4441.1|4421.1|2
1649915800000|2022-04-14 05:56:40|4442.1|4422.1|4440.8|4420.8|4442.1|4422.1|4440.4|4420.4|6
1649915810000|2022-04-14 05:56:50|4441.1|4421.1|4440.9|4420.9|4442.1|4422.1|4440.9|4420.9|3
1649915820000|2022-04-14 05:57:00|4441.9|4421.9|4440.1|4420.1|4441.9|4421.9|4440.1|4420.1|3
1649915830000|2022-04-14 05:57:10|4441.4|4421.4|4440.1|4420.1|4441.4|4421.4|4440.1|4420.1|4
1649915840000|2022-04-14 05:57:20|4441.1|4421.1|4440.4|4420.4|4441.1|4421.1|4440.4|4420.4|2
1649915850000|2022-04-14 05:57:30|4441.1|4421.1|4440.6|4420.6|4441.1|4421.1|4440.6|4420.6|2
1649915860000|2022-04-14 05:57:40|4441.6|4421.6|4440.4|4420.4|4441.6|4421.6|4440.4|4420.4|4
1649915870000|2022-04-14 05:57:50|4441.1|4421.1|4440.4|4420.4|4441.6|4421.6|4440.4|4420.4|5
1649915880000|2022-04-14 05:58:00|4441.6|4421.6|4440.9|4420.9|4441.9|4421.9|4440.6|4420.6|8
1649915890000|2022-04-14 05:58:10|4441.6|4421.6|4440.9|4420.9|4441.6|4421.6|4440.9|4420.9|2
1649915900000|2022-04-14 05:58:20|4440.6|4420.6|4440.4|4420.4|4441.6|4421.6|4440.1|4420.1|12
1649915910000|2022-04-14 05:58:30|4441.1|4421.1|4440.4|4420.4|4441.4|4421.4|4440.3|4420.3|8
1649915920000|2022-04-14 05:58:40|4441.6|4421.6|4441.6|4421.6|4441.6|4421.6|4441.6|4421.6|1
1649915930000|2022-04-14 05:58:50|4440.6|4420.6|4440.6|4420.6|4441.6|4421.6|4440.4|4420.4|6
1649915940000|2022-04-14 05:59:00|4439.6|4419.6|4439.6|4419.6|4440.6|4420.6|4439.6|4419.6|3
1649915950000|2022-04-14 05:59:10|4440.6|4420.6|4440.6|4420.6|4440.6|4420.6|4439.6|4419.6|3
1649915960000|2022-04-14 05:59:20|4439.6|4419.6|4439.6|4419.6|4440.6|4420.6|4439.6|4419.6|5
1649915970000|2022-04-14 05:59:30|4440.6|4420.6|4439.6|4419.6|4440.6|4420.6|4439.6|4419.6|4
1649915980000|2022-04-14 05:59:40|4440.6|4420.6|4439.6|4419.6|4440.6|4420.6|4439.6|4419.6|6
1649915990000|2022-04-14 05:59:50|4440.6|4420.6|4439.6|4419.6|4440.6|4420.6|4439.6|4419.6|4
1649916010000|2022-04-14 06:00:10|4440.6|4420.6|4439.6|4419.6|4440.6|4420.6|4439.6|4419.6|2
1649916020000|2022-04-14 06:00:20|4440.6|4420.6|4439.6|4419.6|4440.6|4420.6|4439.6|4419.6|2
1649916030000|2022-04-14 06:00:30|4440.6|4420.6|4439.6|4419.6|4440.6|4420.6|4439.6|4419.6|2
1649916080000|2022-04-14 06:01:20|4440.1|4420.1|4440.1|4420.1|4440.1|4420.1|4440.1|4420.1|1
1649916120000|2022-04-14 06:02:00|4441.1|4421.1|4441.1|4421.1|4441.1|4421.1|4441.1|4421.1|1
1649916140000|2022-04-14 06:02:20|4442.1|4422.1|4442.1|4422.1|4442.1|4422.1|4442.1|4422.1|1
1649916150000|2022-04-14 06:02:30|4443.3|4423.3|4444.3|4424.3|4444.3|4424.3|4443.3|4423.3|2
1649916170000|2022-04-14 06:02:50|4445.1|4425.1|4445.4|4425.4|4446.1|4426.1|4445.1|4425.1|3
1649916180000|2022-04-14 06:03:00|4446.4|4426.4|4445.1|4425.1|4446.4|4426.4|4445.1|4425.1|2
1649916200000|2022-04-14 06:03:20|4443.9|4423.9|4445.4|4425.4|4445.4|4425.4|4443.9|4423.9|2
1649916210000|2022-04-14 06:03:30|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|4446.4|4426.4|1
1649916220000|2022-04-14 06:03:40|4447.6|4427.6|4447.6|4427.6|4447.6|4427.6|4447.6|4427.6|1
1649916270000|2022-04-14 06:04:30|4448.6|4428.6|4450.1|4430.1|4450.1|4430.1|4448.6|4428.6|2
1649916280000|2022-04-14 06:04:40|4449.4|4429.4|4450.1|4430.1|4450.1|4430.1|4449|4429|4
1649916320000|2022-04-14 06:05:20|4450.9|4430.9|4450.9|4430.9|4450.9|4430.9|4450.9|4430.9|1
1649916340000|2022-04-14 06:05:40|4451.9|4431.9|4454.6|4434.6|4454.6|4434.6|4451.9|4431.9|4
1649916350000|2022-04-14 06:05:50|4453.4|4433.4|4453.4|4433.4|4453.4|4433.4|4453.4|4433.4|1
1649916360000|2022-04-14 06:06:00|4454.6|4434.6|4453.4|4433.4|4454.6|4434.6|4453.4|4433.4|2
1649916370000|2022-04-14 06:06:10|4454.6|4434.6|4455|4435|4455|4435|4453.1|4433.1|11
1649916380000|2022-04-14 06:06:20|4453.8|4433.8|4451.9|4431.9|4454.6|4434.6|4451.9|4431.9|6
1649916390000|2022-04-14 06:06:30|4452.9|4432.9|4453.1|4433.1|4453.4|4433.4|4451.1|4431.1|10
1649916400000|2022-04-14 06:06:40|4451.9|4431.9|4451.1|4431.1|4452.9|4432.9|4451.1|4431.1|9
1649916410000|2022-04-14 06:06:50|4452.6|4432.6|4452.9|4432.9|4452.9|4432.9|4451.6|4431.6|7
1649916420000|2022-04-14 06:07:00|4451.9|4431.9|4451.1|4431.1|4452.9|4432.9|4451.1|4431.1|4
1649916430000|2022-04-14 06:07:10|4451.4|4431.4|4451.4|4431.4|4451.4|4431.4|4451.4|4431.4|1
1649916440000|2022-04-14 06:07:20|4451.9|4431.9|4452.9|4432.9|4452.9|4432.9|4451.4|4431.4|3
1649916450000|2022-04-14 06:07:30|4452.8|4432.8|4451|4431|4452.8|4432.8|4450.4|4430.4|10
1649916460000|2022-04-14 06:07:40|4451.8|4431.8|4451.1|4431.1|4452.3|4432.3|4451.1|4431.1|5
1649916470000|2022-04-14 06:07:50|4452.1|4432.1|4451.6|4431.6|4452.1|4432.1|4451.6|4431.6|2
1649916480000|2022-04-14 06:08:00|4451.9|4431.9|4451.5|4431.5|4451.9|4431.9|4451.5|4431.5|2
1649916490000|2022-04-14 06:08:10|4452.3|4432.3|4451.5|4431.5|4452.3|4432.3|4451.5|4431.5|2
1649916500000|2022-04-14 06:08:20|4452.3|4432.3|4450.8|4430.8|4452.3|4432.3|4450.8|4430.8|4
1649916530000|2022-04-14 06:08:50|4451.9|4431.9|4450.4|4430.4|4451.9|4431.9|4450.4|4430.4|2
1649916540000|2022-04-14 06:09:00|4451.1|4431.1|4451.1|4431.1|4452|4432|4449.9|4429.9|11
1649916550000|2022-04-14 06:09:10|4449.6|4429.6|4447.9|4427.9|4451.1|4431.1|4447.9|4427.9|11
1649916560000|2022-04-14 06:09:20|4448.9|4428.9|4449.4|4429.4|4449.9|4429.9|4447.6|4427.6|19
1649916570000|2022-04-14 06:09:30|4448.1|4428.1|4449.6|4429.6|4450.6|4430.6|4447.9|4427.9|11
1649916580000|2022-04-14 06:09:40|4450.9|4430.9|4448.4|4428.4|4450.9|4430.9|4448.4|4428.4|12
1649916590000|2022-04-14 06:09:50|4449.4|4429.4|4450.1|4430.1|4450.9|4430.9|4449.1|4429.1|23
1649916600000|2022-04-14 06:10:00|4449.1|4429.1|4452.4|4432.4|4452.4|4432.4|4449.1|4429.1|6
1649916610000|2022-04-14 06:10:10|4450.6|4430.6|4450.6|4430.6|4450.6|4430.6|4450.6|4430.6|1
1649916650000|2022-04-14 06:10:50|4451.6|4431.6|4450.9|4430.9|4452.6|4432.6|4450.4|4430.4|18
1649916660000|2022-04-14 06:11:00|4452.1|4432.1|4450.9|4430.9|4452.6|4432.6|4450.4|4430.4|10
1649916670000|2022-04-14 06:11:10|4451.3|4431.3|4450.6|4430.6|4451.3|4431.3|4450.6|4430.6|2
1649916690000|2022-04-14 06:11:30|4451.3|4431.3|4451.1|4431.1|4452.1|4432.1|4451.1|4431.1|4
1649916700000|2022-04-14 06:11:40|4450.4|4430.4|4450.4|4430.4|4450.4|4430.4|4450.4|4430.4|1
1649916750000|2022-04-14 06:12:30|4451.6|4431.6|4452.6|4432.6|4452.6|4432.6|4451.6|4431.6|2
1649916770000|2022-04-14 06:12:50|4451.9|4431.9|4452.1|4432.1|4453.1|4433.1|4451.9|4431.9|3
1649916780000|2022-04-14 06:13:00|4453.1|4433.1|4450.6|4430.6|4453.1|4433.1|4450.6|4430.6|15
1649916790000|2022-04-14 06:13:10|4449.9|4429.9|4450.1|4430.1|4451.6|4431.6|4449.6|4429.6|14
1649916800000|2022-04-14 06:13:20|4451.1|4431.1|4450.1|4430.1|4451.4|4431.4|4450.1|4430.1|5
1649916810000|2022-04-14 06:13:30|4451.4|4431.4|4450.6|4430.6|4451.4|4431.4|4450.6|4430.6|4
1649916840000|2022-04-14 06:14:00|4451.4|4431.4|4450.9|4430.9|4451.4|4431.4|4450.1|4430.1|3
1649916850000|2022-04-14 06:14:10|4450.1|4430.1|4450.4|4430.4|4451.1|4431.1|4450.1|4430.1|3
1649916860000|2022-04-14 06:14:20|4451.4|4431.4|4450.1|4430.1|4451.4|4431.4|4450.1|4430.1|8
1649916870000|2022-04-14 06:14:30|4451.1|4431.1|4450.1|4430.1|4451.1|4431.1|4450.1|4430.1|2
1649916900000|2022-04-14 06:15:00|4451.1|4431.1|4450.9|4430.9|4451.1|4431.1|4450.9|4430.9|2
1649916950000|2022-04-14 06:15:50|4451.1|4431.1|4451.1|4431.1|4451.1|4431.1|4451.1|4431.1|1
1649917010000|2022-04-14 06:16:50|4450.4|4430.4|4449.6|4429.6|4450.4|4430.4|4449.6|4429.6|2
1649917070000|2022-04-14 06:17:50|4449.1|4429.1|4448.4|4428.4|4449.1|4429.1|4448.4|4428.4|2
1649917120000|2022-04-14 06:18:40|4446.4|4426.4|4446.4|4426.4|4447.6|4427.6|4446.4|4426.4|3
1649917150000|2022-04-14 06:19:10|4445.1|4425.1|4444.1|4424.1|4445.1|4425.1|4444.1|4424.1|2
1649917180000|2022-04-14 06:19:40|4443.4|4423.4|4443.4|4423.4|4443.4|4423.4|4443.4|4423.4|1
1649917220000|2022-04-14 06:20:20|4442.4|4422.4|4440.4|4420.4|4442.4|4422.4|4440.4|4420.4|2
1649917250000|2022-04-14 06:20:50|4439.4|4419.4|4438.4|4418.4|4439.4|4419.4|4438.4|4418.4|2
1649917260000|2022-04-14 06:21:00|4437.1|4417.1|4438.1|4418.1|4438.1|4418.1|4437.1|4417.1|2
1649917270000|2022-04-14 06:21:10|4437.1|4417.1|4437.1|4417.1|4437.1|4417.1|4437.1|4417.1|1
1649917280000|2022-04-14 06:21:20|4438.1|4418.1|4437.1|4417.1|4438.1|4418.1|4437.1|4417.1|2
1649917290000|2022-04-14 06:21:30|4435.9|4415.9|4435.9|4415.9|4435.9|4415.9|4435.9|4415.9|1
1649917300000|2022-04-14 06:21:40|4438.9|4418.9|4438.5|4418.5|4438.9|4418.9|4438.5|4418.5|3
1649917310000|2022-04-14 06:21:50|4439.4|4419.4|4440.1|4420.1|4440.1|4420.1|4439.4|4419.4|2
1649917340000|2022-04-14 06:22:20|4439.1|4419.1|4439.1|4419.1|4439.1|4419.1|4439.1|4419.1|1
1649917410000|2022-04-14 06:23:30|4437.6|4417.6|4437.6|4417.6|4437.6|4417.6|4437.6|4417.6|1
1649917460000|2022-04-14 06:24:20|4437.1|4417.1|4437.1|4417.1|4437.1|4417.1|4437.1|4417.1|1
1649917470000|2022-04-14 06:24:30|4438.1|4418.1|4437.1|4417.1|4438.1|4418.1|4437.1|4417.1|2
1649917490000|2022-04-14 06:24:50|4438.1|4418.1|4436.9|4416.9|4438.1|4418.1|4436.9|4416.9|4
1649917550000|2022-04-14 06:25:50|4436.4|4416.4|4436.4|4416.4|4436.4|4416.4|4436.4|4416.4|1
1649917600000|2022-04-14 06:26:40|4437.4|4417.4|4436.6|4416.6|4437.4|4417.4|4436.6|4416.6|2
1649917630000|2022-04-14 06:27:10|4435.6|4415.6|4436.1|4416.1|4436.1|4416.1|4435.6|4415.6|3
1649917640000|2022-04-14 06:27:20|4436.9|4416.9|4436.6|4416.6|4437|4417|4436.6|4416.6|4
1649917650000|2022-04-14 06:27:30|4438.4|4418.4|4436.6|4416.6|4438.4|4418.4|4436.6|4416.6|2
1649917680000|2022-04-14 06:28:00|4437.6|4417.6|4439.9|4419.9|4440.1|4420.1|4437.6|4417.6|5
1649917690000|2022-04-14 06:28:10|4440.6|4420.6|4440.6|4420.6|4440.6|4420.6|4440.6|4420.6|1
1649917700000|2022-04-14 06:28:20|4439.1|4419.1|4439.1|4419.1|4439.1|4419.1|4439.1|4419.1|1
1649917710000|2022-04-14 06:28:30|4436.1|4416.1|4437.6|4417.6|4437.6|4417.6|4436.1|4416.1|2
1649917720000|2022-04-14 06:28:40|4438.6|4418.6|4438.6|4418.6|4438.6|4418.6|4438.6|4418.6|1
1649917780000|2022-04-14 06:29:40|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|1
1649917830000|2022-04-14 06:30:30|4437.4|4417.4|4436.4|4416.4|4437.4|4417.4|4436.4|4416.4|2
1649917890000|2022-04-14 06:31:30|4436.9|4416.9|4436.1|4416.1|4436.9|4416.9|4436.1|4416.1|2
1649917930000|2022-04-14 06:32:10|4437.1|4417.1|4436.1|4416.1|4437.1|4417.1|4436.1|4416.1|2
1649917980000|2022-04-14 06:33:00|4435.1|4415.1|4432.9|4412.9|4435.1|4415.1|4432.9|4412.9|2
1649917990000|2022-04-14 06:33:10|4429.4|4409.4|4421.6|4401.6|4429.4|4409.4|4419.6|4399.6|10
1649918020000|2022-04-14 06:33:40|4423.8|4403.8|4423.8|4403.8|4423.8|4403.8|4423.8|4403.8|1
1649918030000|2022-04-14 06:33:50|4424|4404|4424.8|4404.8|4424.8|4404.8|4424|4404|2
1649918040000|2022-04-14 06:34:00|4424|4404|4424.3|4404.3|4424.3|4404.3|4423.6|4403.6|3
1649918050000|2022-04-14 06:34:10|4424.9|4404.9|4424.9|4404.9|4424.9|4404.9|4424.9|4404.9|1
1649918060000|2022-04-14 06:34:20|4425.9|4405.9|4425.9|4405.9|4425.9|4405.9|4425.9|4405.9|1
1649918070000|2022-04-14 06:34:30|4427.4|4407.4|4427.4|4407.4|4427.4|4407.4|4427.4|4407.4|1
1649918080000|2022-04-14 06:34:40|4428.1|4408.1|4429.6|4409.6|4429.6|4409.6|4428.1|4408.1|3
1649918090000|2022-04-14 06:34:50|4430.6|4410.6|4428.9|4408.9|4430.6|4410.6|4428.9|4408.9|2
1649918120000|2022-04-14 06:35:20|4429.9|4409.9|4429.9|4409.9|4429.9|4409.9|4429.9|4409.9|1
1649918140000|2022-04-14 06:35:40|4428.6|4408.6|4428.4|4408.4|4429.6|4409.6|4428.4|4408.4|3
1649918150000|2022-04-14 06:35:50|4429.4|4409.4|4428.1|4408.1|4429.4|4409.4|4428.1|4408.1|6
1649918160000|2022-04-14 06:36:00|4429.1|4409.1|4428.4|4408.4|4429.1|4409.1|4426.9|4406.9|21
1649918170000|2022-04-14 06:36:10|4427.4|4407.4|4427.1|4407.1|4428.4|4408.4|4426.1|4406.1|15
1649918180000|2022-04-14 06:36:20|4428.4|4408.4|4426.6|4406.6|4429.1|4409.1|4426.6|4406.6|10
1649918190000|2022-04-14 06:36:30|4428.6|4408.6|4422.5|4402.5|4428.6|4408.6|4422.3|4402.3|12
1649918200000|2022-04-14 06:36:40|4421.6|4401.6|4421.9|4401.9|4423.3|4403.3|4420.9|4400.9|7
1649918210000|2022-04-14 06:36:50|4421.1|4401.1|4419.6|4399.6|4422.6|4402.6|4419.6|4399.6|14
1649918220000|2022-04-14 06:37:00|4420.4|4400.4|4421.9|4401.9|4422.9|4402.9|4419.4|4399.4|19
1649918230000|2022-04-14 06:37:10|4422.9|4402.9|4421.9|4401.9|4422.9|4402.9|4421.1|4401.1|4
1649918240000|2022-04-14 06:37:20|4422.6|4402.6|4422.6|4402.6|4422.6|4402.6|4422.6|4402.6|1
1649918250000|2022-04-14 06:37:30|4424.4|4404.4|4421.6|4401.6|4424.4|4404.4|4421.6|4401.6|9
1649918260000|2022-04-14 06:37:40|4422.1|4402.1|4422.9|4402.9|4423.6|4403.6|4421.6|4401.6|9
1649918270000|2022-04-14 06:37:50|4421.9|4401.9|4423.4|4403.4|4424.4|4404.4|4421.9|4401.9|14
1649918280000|2022-04-14 06:38:00|4424.4|4404.4|4422.6|4402.6|4424.4|4404.4|4421.9|4401.9|8
1649918290000|2022-04-14 06:38:10|4421.9|4401.9|4419.4|4399.4|4422.9|4402.9|4418.6|4398.6|12
1649918310000|2022-04-14 06:38:30|4418.3|4398.3|4417.1|4397.1|4419.4|4399.4|4417.1|4397.1|7
1649918320000|2022-04-14 06:38:40|4418|4398|4420.1|4400.1|4420.1|4400.1|4417.4|4397.4|4
1649918330000|2022-04-14 06:38:50|4419.4|4399.4|4419.1|4399.1|4419.9|4399.9|4417.1|4397.1|14
1649918340000|2022-04-14 06:39:00|4419.4|4399.4|4419.6|4399.6|4419.9|4399.9|4417.4|4397.4|7
1649918350000|2022-04-14 06:39:10|4418.9|4398.9|4418.4|4398.4|4419.9|4399.9|4418|4398|7
1649918360000|2022-04-14 06:39:20|4419.1|4399.1|4419.6|4399.6|4420.3|4400.3|4418.1|4398.1|12
1649918370000|2022-04-14 06:39:30|4418.6|4398.6|4418.4|4398.4|4419.6|4399.6|4418.4|4398.4|10
1649918380000|2022-04-14 06:39:40|4419.6|4399.6|4418.6|4398.6|4419.6|4399.6|4418.4|4398.4|12
1649918390000|2022-04-14 06:39:50|4419.4|4399.4|4418.6|4398.6|4419.4|4399.4|4418.6|4398.6|4
1649918400000|2022-04-14 06:40:00|4419.4|4399.4|4419.4|4399.4|4419.4|4399.4|4419.4|4399.4|1
1649918440000|2022-04-14 06:40:40|4420.6|4400.6|4420.9|4400.9|4420.9|4400.9|4419.9|4399.9|3
1649918450000|2022-04-14 06:40:50|4419.9|4399.9|4421.1|4401.1|4421.1|4401.1|4419.9|4399.9|7
1649918460000|2022-04-14 06:41:00|4420.1|4400.1|4419.1|4399.1|4421.4|4401.4|4419.1|4399.1|14
1649918470000|2022-04-14 06:41:10|4421.3|4401.3|4421.6|4401.6|4422.6|4402.6|4420.6|4400.6|7
1649918480000|2022-04-14 06:41:20|4422.1|4402.1|4424.6|4404.6|4424.6|4404.6|4421.1|4401.1|11
1649918500000|2022-04-14 06:41:40|4425.9|4405.9|4425.9|4405.9|4425.9|4405.9|4425.9|4405.9|1
1649918510000|2022-04-14 06:41:50|4426.6|4406.6|4427.9|4407.9|4427.9|4407.9|4426.6|4406.6|4
1649918520000|2022-04-14 06:42:00|4427.6|4407.6|4429.1|4409.1|4429.1|4409.1|4427.6|4407.6|6
1649918540000|2022-04-14 06:42:20|4430.1|4410.1|4427.4|4407.4|4430.1|4410.1|4427.4|4407.4|4
1649918570000|2022-04-14 06:42:50|4428.9|4408.9|4427.1|4407.1|4428.9|4408.9|4427.1|4407.1|2
1649918580000|2022-04-14 06:43:00|4428.1|4408.1|4427.1|4407.1|4428.1|4408.1|4427.1|4407.1|4
1649918590000|2022-04-14 06:43:10|4428.1|4408.1|4426.8|4406.8|4428.1|4408.1|4426.8|4406.8|3
1649918600000|2022-04-14 06:43:20|4426.4|4406.4|4426.4|4406.4|4426.4|4406.4|4426.4|4406.4|1
1649918610000|2022-04-14 06:43:30|4425.5|4405.5|4423.6|4403.6|4425.9|4405.9|4421.9|4401.9|10
1649918620000|2022-04-14 06:43:40|4421.4|4401.4|4417.6|4397.6|4422.6|4402.6|4417.6|4397.6|4
1649918630000|2022-04-14 06:43:50|4418.8|4398.8|4419.6|4399.6|4419.6|4399.6|4418.8|4398.8|2
1649918640000|2022-04-14 06:44:00|4419.1|4399.1|4419.1|4399.1|4419.1|4399.1|4419.1|4399.1|1
1649918660000|2022-04-14 06:44:20|4417.6|4397.6|4418.5|4398.5|4419|4399|4417.3|4397.3|5
1649918670000|2022-04-14 06:44:30|4417.9|4397.9|4417.9|4397.9|4417.9|4397.9|4417.9|4397.9|1
1649918680000|2022-04-14 06:44:40|4418.9|4398.9|4417.4|4397.4|4418.9|4398.9|4417.4|4397.4|2
1649918700000|2022-04-14 06:45:00|4417.9|4397.9|4414.9|4394.9|4417.9|4397.9|4414.9|4394.9|3
1649918710000|2022-04-14 06:45:10|4413.9|4393.9|4417.1|4397.1|4418.6|4398.6|4413.9|4393.9|6
1649918720000|2022-04-14 06:45:20|4418.4|4398.4|4416.1|4396.1|4418.4|4398.4|4414.9|4394.9|6
1649918740000|2022-04-14 06:45:40|4414.4|4394.4|4414.4|4394.4|4414.4|4394.4|4414.4|4394.4|1
1649918750000|2022-04-14 06:45:50|4413.6|4393.6|4413.6|4393.6|4413.6|4393.6|4413.6|4393.6|1
1649918760000|2022-04-14 06:46:00|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|1
1649918780000|2022-04-14 06:46:20|4414|4394|4415.9|4395.9|4415.9|4395.9|4412.6|4392.6|9
1649918790000|2022-04-14 06:46:30|4415.1|4395.1|4409|4389|4416.1|4396.1|4409|4389|11
1649918800000|2022-04-14 06:46:40|4408.8|4388.8|4408.8|4388.8|4408.8|4388.8|4408.8|4388.8|1
1649918810000|2022-04-14 06:46:50|4409.4|4389.4|4410.3|4390.3|4410.3|4390.3|4409.4|4389.4|4
1649918820000|2022-04-14 06:47:00|4410.6|4390.6|4410.6|4390.6|4410.6|4390.6|4410.6|4390.6|1
1649918830000|2022-04-14 06:47:10|4410.5|4390.5|4409.6|4389.6|4410.5|4390.5|4409.6|4389.6|2
1649918840000|2022-04-14 06:47:20|4410.8|4390.8|4410.9|4390.9|4412.9|4392.9|4409.4|4389.4|10
1649918860000|2022-04-14 06:47:40|4409.9|4389.9|4404.5|4384.5|4409.9|4389.9|4404.5|4384.5|11
1649918870000|2022-04-14 06:47:50|4402.8|4382.8|4402.9|4382.9|4403.5|4383.5|4402.8|4382.8|3
1649918880000|2022-04-14 06:48:00|4401.9|4381.9|4401.9|4381.9|4401.9|4381.9|4401.9|4381.9|1
1649918900000|2022-04-14 06:48:20|4400.9|4380.9|4402.4|4382.4|4402.4|4382.4|4400.9|4380.9|3
1649918910000|2022-04-14 06:48:30|4402.6|4382.6|4402.6|4382.6|4402.6|4382.6|4402.6|4382.6|1
1649918950000|2022-04-14 06:49:10|4399.8|4379.8|4398.8|4378.8|4399.8|4379.8|4398.8|4378.8|2
1649918970000|2022-04-14 06:49:30|4395.6|4375.6|4397|4377|4397|4377|4395.6|4375.6|2
1649918980000|2022-04-14 06:49:40|4396.5|4376.5|4396.5|4376.5|4396.5|4376.5|4396.5|4376.5|1
1649918990000|2022-04-14 06:49:50|4396.9|4376.9|4395.5|4375.5|4396.9|4376.9|4395.5|4375.5|3
1649919000000|2022-04-14 06:50:00|4394.9|4374.9|4398.5|4378.5|4398.5|4378.5|4394.9|4374.9|2
1649919010000|2022-04-14 06:50:10|4398.3|4378.3|4398.3|4378.3|4398.3|4378.3|4398.3|4378.3|1
1649919020000|2022-04-14 06:50:20|4397.4|4377.4|4397.4|4377.4|4397.4|4377.4|4397.4|4377.4|1
1649919050000|2022-04-14 06:50:50|4398.9|4378.9|4398.9|4378.9|4398.9|4378.9|4398.9|4378.9|1
1649919060000|2022-04-14 06:51:00|4397.6|4377.6|4397.6|4377.6|4398.9|4378.9|4397.6|4377.6|5
1649919070000|2022-04-14 06:51:10|4398.9|4378.9|4398.1|4378.1|4398.9|4378.9|4398.1|4378.1|2
1649919090000|2022-04-14 06:51:30|4398.9|4378.9|4397.9|4377.9|4398.9|4378.9|4397.9|4377.9|2
1649919100000|2022-04-14 06:51:40|4398.9|4378.9|4398.9|4378.9|4398.9|4378.9|4398.9|4378.9|1
1649919110000|2022-04-14 06:51:50|4400.1|4380.1|4406.3|4386.3|4406.3|4386.3|4400.1|4380.1|3
1649919120000|2022-04-14 06:52:00|4407|4387|4408|4388|4408.3|4388.3|4407|4387|3
1649919140000|2022-04-14 06:52:20|4407.4|4387.4|4407.4|4387.4|4407.4|4387.4|4407.4|4387.4|1
1649919150000|2022-04-14 06:52:30|4408.4|4388.4|4406.9|4386.9|4408.4|4388.4|4406|4386|5
1649919160000|2022-04-14 06:52:40|4408.3|4388.3|4404.5|4384.5|4408.3|4388.3|4404.5|4384.5|5
1649919170000|2022-04-14 06:52:50|4403.5|4383.5|4401.9|4381.9|4403.5|4383.5|4401.9|4381.9|4
1649919210000|2022-04-14 06:53:30|4400.6|4380.6|4401.4|4381.4|4401.4|4381.4|4400.3|4380.3|4
1649919220000|2022-04-14 06:53:40|4402.1|4382.1|4402.1|4382.1|4402.1|4382.1|4401.1|4381.1|3
1649919230000|2022-04-14 06:53:50|4400.8|4380.8|4400.9|4380.9|4401.6|4381.6|4398.6|4378.6|12
1649919240000|2022-04-14 06:54:00|4400.3|4380.3|4400.1|4380.1|4401.1|4381.1|4399.9|4379.9|5
1649919250000|2022-04-14 06:54:10|4400.9|4380.9|4399.8|4379.8|4401.1|4381.1|4399.4|4379.4|15
1649919260000|2022-04-14 06:54:20|4399.4|4379.4|4398.9|4378.9|4399.4|4379.4|4398.9|4378.9|2
1649919270000|2022-04-14 06:54:30|4398.1|4378.1|4393.6|4373.6|4398.1|4378.1|4392.6|4372.6|8
1649919280000|2022-04-14 06:54:40|4394.5|4374.5|4394.5|4374.5|4394.5|4374.5|4394.5|4374.5|1
1649919290000|2022-04-14 06:54:50|4394.1|4374.1|4394.1|4374.1|4394.1|4374.1|4394.1|4374.1|1
1649919310000|2022-04-14 06:55:10|4388.3|4379.5|4388.5|4379.8|4388.5|4379.8|4388.3|4379.5|2
1649919330000|2022-04-14 06:55:30|4389.8|4381|4388.8|4380|4389.8|4381|4388.8|4380|2
1649919340000|2022-04-14 06:55:40|4388.3|4379.5|4390.8|4382|4391.8|4382|4388.3|4379.5|7
1649919350000|2022-04-14 06:55:50|4391|4382.3|4389.5|4379.3|4391.5|4382.8|4389.5|4378.8|6
1649919360000|2022-04-14 06:56:00|4388.8|4378.5|4388.8|4378.8|4388.8|4378.8|4388.8|4378.5|2
1649919370000|2022-04-14 06:56:10|4388|4379.3|4388.3|4379.5|4388.3|4379.5|4388|4379.3|2
1649919380000|2022-04-14 06:56:20|4388.8|4380|4392|4383.3|4392.5|4383.8|4388.3|4379.5|8
1649919390000|2022-04-14 06:56:30|4391.8|4383|4392|4383.3|4392.5|4383.8|4391.8|4383|4
1649919400000|2022-04-14 06:56:40|4391.8|4383|4392.3|4383.5|4392.3|4383.5|4391.8|4383|4
1649919420000|2022-04-14 06:57:00||4381.8||4381.8||4381.8||4381.8|1
1649919430000|2022-04-14 06:57:10|4390.3|4378.8|4389|4380.3|4390.3|4380.5|4388.3|4378.8|6
1649919440000|2022-04-14 06:57:20|4388.5|4379.8|4389.3|4380.5|4389.3|4380.5|4388.5|4379.8|2
1649919450000|2022-04-14 06:57:30|4388.3|4379.5|4388.3|4379.5|4388.3|4379.5|4388.3|4379.5|1
1649919460000|2022-04-14 06:57:40|4389.3|4380.5|4389.5|4380.5|4391|4380.5|4389.3|4380.5|3
1649919480000|2022-04-14 06:58:00|4389.8|4381|4393.8|4382.8|4394.8|4386|4389.8|4381|12
1649919490000|2022-04-14 06:58:10|4393|4382|4392.8|4380.5|4394.8|4382.5|4392.8|4380.5|5
1649919500000|2022-04-14 06:58:20|4391|4382|4390.3|4381.5|4391|4382|4389.8|4381|5
1649919510000|2022-04-14 06:58:30|4391.5|4382.8|4389.8|4378|4391.5|4382.8|4389.8|4378|5
1649919520000|2022-04-14 06:58:40|4387.5|4376.5|4392.3|4383.5|4393|4384.3|4387.5|4376.5|8
1649919530000|2022-04-14 06:58:50|4390.3|4381.5|4391.5|4382.8|4391.5|4382.8|4389.8|4380.5|10
1649919540000|2022-04-14 06:59:00|4392.3|4383.5|4389.5|4378.8|4392.8|4384|4389.5|4378.8|7
1649919550000|2022-04-14 06:59:10|4389.8|4379.3|4388|4379.3|4389.8|4379.8|4388|4379.3|3
1649919560000|2022-04-14 06:59:20|4389|4380.3|4388.8|4378.3|4390|4381.3|4388.3|4378.3|7
1649919570000|2022-04-14 06:59:30|4390.5|4378.5|4392|4381.3|4392|4381.3|4390.5|4378.5|7
1649919580000|2022-04-14 06:59:40|4392.3|4381.8|4392.5|4383.8|4392.5|4383.8|4392.3|4381.8|2
1649919590000|2022-04-14 06:59:50|4392|4383.3|4392.5|4383.8|4392.5|4383.8|4392|4383.3|3
1649919610000|2022-04-14 07:00:10|4393|4384.3|4393|4384.3|4393|4384.3|4393|4384.3|1
1649919660000|2022-04-14 07:01:00|4393.8|4385|4395.5|4386.8|4396|4387.3|4393.8|4385|5
1649919670000|2022-04-14 07:01:10|4396|4387.3|4397.3|4388.5|4397.3|4388.5|4396|4387.3|6
1649919680000|2022-04-14 07:01:20|4397.5|4388.8|4398.3|4389.5|4398.3|4389.5|4397.5|4388.8|2
1649919690000|2022-04-14 07:01:30|4398.5|4389.8|4400.5|4391.8|4400.5|4391.8|4398.5|4389.8|2
1649919710000|2022-04-14 07:01:50|4402.5|4394.5|4403.5|4394.8|4403.5|4394.8|4402.5|4394.5|3
1649919720000|2022-04-14 07:02:00|4402.3|4393.5|4402.5|4393.8|4402.5|4393.8|4401.8|4393|4
1649919730000|2022-04-14 07:02:10|4401.5|4392.8|4402.5|4393.8|4402.5|4393.8|4401|4392.3|3
1649919740000|2022-04-14 07:02:20|4402.8|4394|4402.5|4393.8|4402.8|4394|4402.5|4393.8|2
1649919750000|2022-04-14 07:02:30|4401|4392.3|4399.5|4390.8|4401|4392.3|4399.5|4390.3|3
1649919770000|2022-04-14 07:02:50|4401|4392.3|4401.8|4393|4401.8|4393|4401|4392.3|2
1649919820000|2022-04-14 07:03:40|4402|4393.3|4402|4393.3|4402|4393.3|4402|4393.3|1
1649919830000|2022-04-14 07:03:50|4402.3|4393.5|4402.8|4394|4402.8|4394|4402.3|4393.5|2
1649919840000|2022-04-14 07:04:00|4403|4394.3|4403|4394.3|4403|4394.3|4403|4394.3|1
1649919850000|2022-04-14 07:04:10|4403.8|4395|4403.8|4395|4403.8|4395|4403.8|4395|1
1649919870000|2022-04-14 07:04:30|4404.3|4395.5|4403.8|4395|4404.3|4395.5|4403|4394.3|3
1649919890000|2022-04-14 07:04:50|4403|4394.3|4403|4394.3|4403|4394.3|4403|4394.3|1
1649919900000|2022-04-14 07:05:00|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|1
1649919950000|2022-04-14 07:05:50|4404|4395.3|4405.5|4396.8|4405.5|4396.8|4404|4395.3|2
1649919960000|2022-04-14 07:06:00|4407.5|4398.3|4407|4398.3|4407.5|4398.3|4407|4398.3|2
1649919970000|2022-04-14 07:06:10|4407.3|4398.5|4407|4398.3|4407.3|4398.5|4407|4398.3|2
1649919980000|2022-04-14 07:06:20|4406.8|4398|4406.8|4398|4406.8|4398|4406.8|4398|1
1649920020000|2022-04-14 07:07:00|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|1
1649920030000|2022-04-14 07:07:10|4406.8|4398|4406.3|4397.5|4406.8|4398|4406.3|4397.5|2
1649920040000|2022-04-14 07:07:20|4406.8|4398|4407.3|4398.5|4407.3|4398.5|4406.8|4398|2
1649920060000|2022-04-14 07:07:40|4406.8|4398|4406.8|4398|4406.8|4398|4406.8|4398|1
1649920070000|2022-04-14 07:07:50|4407.3|4398.5|4407.8|4399|4407.8|4399|4407.3|4398.5|2
1649920080000|2022-04-14 07:08:00|4408|4399.3|4408.3|4399.5|4408.3|4399.5|4408|4399.3|2
1649920110000|2022-04-14 07:08:30|4408|4399.3|4408|4399.3|4408|4399.3|4408|4399.3|1
1649920130000|2022-04-14 07:08:50|4408.5|4399.8|4407.8|4399|4408.5|4399.8|4407.8|4399|2
1649920150000|2022-04-14 07:09:10|4408.5|4399.8|4408.3|4399.5|4408.5|4399.8|4408.3|4399.5|2
1649920170000|2022-04-14 07:09:30|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1649920180000|2022-04-14 07:09:40|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|1
1649920200000|2022-04-14 07:10:00|4409|4400.3|4408.5|4399.8|4409|4400.3|4406.3|4397.5|6
1649920210000|2022-04-14 07:10:10|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|1
1649920220000|2022-04-14 07:10:20|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1649920230000|2022-04-14 07:10:30|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|1
1649920250000|2022-04-14 07:10:50|4408.5|4399.8|4411.8|4403|4411.8|4403|4408.5|4399.8|3
1649920310000|2022-04-14 07:11:50|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|1
1649920320000|2022-04-14 07:12:00|4411.5|4402.8|4411|4402.3|4411.5|4402.8|4408.8|4400|5
1649920330000|2022-04-14 07:12:10|4411.5|4402.8|4410.3|4401.5|4411.5|4402.8|4410.3|4401.5|2
1649920340000|2022-04-14 07:12:20|4410.5|4401.8|4414.3|4405.5|4414.3|4405.5|4410.5|4401.8|5
1649920360000|2022-04-14 07:12:40|4413.8|4405|4413.5|4404.8|4413.8|4405|4413.5|4404.8|2
1649920370000|2022-04-14 07:12:50|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1649920400000|2022-04-14 07:13:20|4412.8|4404|4410.8|4402|4412.8|4404|4410.8|4401.8|3
1649920410000|2022-04-14 07:13:30|4412.8||4412.8||4412.8||4412.8||1
1649920420000|2022-04-14 07:13:40||4402.3||4402.3||4402.3||4402.3|1
1649920430000|2022-04-14 07:13:50||4404||4404||4404||4404|1
1649920440000|2022-04-14 07:14:00|4411.8|4403|4412.5|4403.8|4412.5|4403.8|4411.8|4403|2
1649920450000|2022-04-14 07:14:10|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|4410.5|4401.8|3
1649920460000|2022-04-14 07:14:20|4412|4403.3|4410.8|4402|4412|4403.3|4410.8|4402|2
1649920470000|2022-04-14 07:14:30|4412.5|4402.3|4413|4402.8|4413|4402.8|4412.5|4402.3|3
1649920480000|2022-04-14 07:14:40|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1649920490000|2022-04-14 07:14:50|4412.8|4404|4412.8|4404|4412.8|4404|4412.8|4404|1
1649920510000|2022-04-14 07:15:10|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1649920520000|2022-04-14 07:15:20|4410.8|4402|4411.3|4402.5|4412|4403.3|4410.8|4402|5
1649920530000|2022-04-14 07:15:30|4410.8|4402|4410.3|4401.5|4410.8|4402|4410.3|4401.5|2
1649920540000|2022-04-14 07:15:40|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|1
1649920550000|2022-04-14 07:15:50|4410.3|4401.5|4409.8|4401|4410.3|4401.5|4409.8|4401|2
1649920560000|2022-04-14 07:16:00|4410.3|4401.5|4412|4403.3|4412|4403.3|4410.3|4401.5|2
1649920610000|2022-04-14 07:16:50|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1649920620000|2022-04-14 07:17:00|4412.8|4404|4412.5|4403.8|4412.8|4404|4411.8|4403|3
1649920630000|2022-04-14 07:17:10|4412.8|4404|4412.8|4404|4412.8|4404|4412.8|4404|1
1649920650000|2022-04-14 07:17:30|4413.3|4404.5|4412|4403.3|4413.3|4404.5|4412|4403.3|4
1649920660000|2022-04-14 07:17:40|4411.3|4402.5|4410|4401.3|4411.3|4402.5|4410|4401.3|3
1649920670000|2022-04-14 07:17:50|4409.5|4400.8|4409.5|4400.8|4409.5|4400.8|4409.5|4400.8|1
1649920680000|2022-04-14 07:18:00|4411|4401.8|4412|4401.8|4412|4401.8|4411|4401.8|2
1649920690000|2022-04-14 07:18:10|4412.3|4402|4413|4403|4413|4403|4412.3|4402|2
1649920700000|2022-04-14 07:18:20|4413.5|4403.5|4415|4406.3|4415|4406.3|4413.5|4403.5|2
1649920760000|2022-04-14 07:19:20|4415.5|4406.8|4415|4406.3|4415.8|4407|4415|4406.3|4
1649920780000|2022-04-14 07:19:40|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|1
1649920800000|2022-04-14 07:20:00|4414.3|4405.5|4412.5|4403.8|4414.3|4405.5|4412.5|4403.8|3
1649920810000|2022-04-14 07:20:10|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1649920820000|2022-04-14 07:20:20|4413.8|4405|4413.8|4405|4413.8|4405|4413.8|4405|1
1649920880000|2022-04-14 07:21:20|4412.8|4404|4410.5|4401.8|4412.8|4404|4410.5|4401.8|4
1649920890000|2022-04-14 07:21:30|4413|4403|4413|4403|4413|4403|4413|4403|1
1649920900000|2022-04-14 07:21:40||4404.3||4404.3||4404.3||4404.3|1
1649920930000|2022-04-14 07:22:10|4412.8|4404|4411|4402.3|4412.8|4404|4411|4402.3|3
1649920940000|2022-04-14 07:22:20|4411.5|4402.8|4412.3|4403.5|4412.3|4403.5|4411.5|4402.8|2
1649920960000|2022-04-14 07:22:40|4412.8|4404|4412.5|4403.8|4413|4404.3|4412.5|4403.8|4
1649920970000|2022-04-14 07:22:50|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1649921010000|2022-04-14 07:23:30|4412.8|4404|4412.3|4403.5|4412.8|4404|4412.3|4403.5|2
1649921020000|2022-04-14 07:23:40|4411.8|4403|4412.3|4403.5|4412.3|4403.5|4411.8|4403|2
1649921050000|2022-04-14 07:24:10|4411.5|4402.8|4411|4402.3|4411.5|4402.8|4411|4402.3|2
1649921070000|2022-04-14 07:24:30|4410.5|4401.8|4412.3|4403.5|4412.3|4403.5|4410.5|4401.8|3
1649921080000|2022-04-14 07:24:40||4402.3||4402.3||4402.3||4402.3|1
1649921090000|2022-04-14 07:24:50||4403.5||4403.5||4403.5||4403.5|1
1649921110000|2022-04-14 07:25:10|4412|4403.3|4412|4403.3|4412|4403.3|4412|4403.3|1
1649921120000|2022-04-14 07:25:20|4411.5|4402.8|4411.5|4402.8|4411.5|4402.8|4411.5|4402.8|1
1649921130000|2022-04-14 07:25:30|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|1
1649921140000|2022-04-14 07:25:40|4410.3|4401.5|4408|4399.3|4410.3|4401.5|4408|4399.3|3
1649921160000|2022-04-14 07:26:00|4407.8|4399|4407.8|4399|4407.8|4399|4407.8|4399|1
1649921170000|2022-04-14 07:26:10|4409.3|4398.8|4410.8|4399.5|4410.8|4399.5|4409.3|4398.8|2
1649921180000|2022-04-14 07:26:20|4411.3|4400.3|4413|4404.3|4413|4404.3|4411.3|4400.3|4
1649921200000|2022-04-14 07:26:40|4413.5|4404.8|4415.5|4406.8|4415.5|4406.8|4413.5|4404.8|3
1649921220000|2022-04-14 07:27:00|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1649921250000|2022-04-14 07:27:30|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|1
1649921280000|2022-04-14 07:28:00|4415.8|4407|4415.8|4407|4415.8|4407|4415.8|4407|1
1649921300000|2022-04-14 07:28:20|4416|4407.3|4416|4407.3|4416|4407.3|4416|4407.3|1
1649921310000|2022-04-14 07:28:30|4416.8|4408|4419.5|4410.8|4419.5|4410.8|4416.8|4408|4
1649921320000|2022-04-14 07:28:40|4421.5|4411.5|4420.3|4411.5|4421.5|4411.5|4420.3|4411.5|2
1649921360000|2022-04-14 07:29:20|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1649921400000|2022-04-14 07:30:00|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|1
1649921420000|2022-04-14 07:30:20|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649921430000|2022-04-14 07:30:30|4419.3|4410.5|4417|4408.3|4419.3|4410.5|4417|4408.3|2
1649921460000|2022-04-14 07:31:00|4416.8|4408|4417|4408.3|4417|4408.3|4416.5|4407.8|4
1649921470000|2022-04-14 07:31:10|4417.5|4408.8|4418|4409.3|4418|4409.3|4417.5|4408.8|2
1649921510000|2022-04-14 07:31:50|4417.5|4408.8|4416.3|4407.5|4417.5|4408.8|4416.3|4407.5|2
1649921520000|2022-04-14 07:32:00|4417|4408.3|4417.8|4409|4417.8|4409|4417|4408.3|2
1649921560000|2022-04-14 07:32:40|4417.5|4408.8|4416.5|4407.8|4417.5|4408.8|4416.5|4407.8|2
1649921580000|2022-04-14 07:33:00|4416|4407.3|4416|4407.3|4416|4407.3|4416|4407.3|1
1649921600000|2022-04-14 07:33:20|4416.8|4408|4415.5|4406.8|4416.8|4408|4415.5|4406.8|2
1649921610000|2022-04-14 07:33:30|4416.8|4408|4416.3|4407.5|4416.8|4408|4416.3|4407.5|2
1649921640000|2022-04-14 07:34:00|4415.5|4406.8|4415|4406.3|4415.5|4406.8|4415|4406.3|2
1649921660000|2022-04-14 07:34:20|4415.3|4406.5|4415.8|4407|4415.8|4407|4415.3|4406.5|2
1649921670000|2022-04-14 07:34:30|4416.3|4407.5|4416.5|4407.8|4416.8|4408|4416.3|4407.5|4
1649921680000|2022-04-14 07:34:40|4417|4408.3|4417|4408.3|4417|4408.3|4417|4408.3|1
1649921690000|2022-04-14 07:34:50|4416.8|4406|4412|4403.3|4416.8|4406|4411.5|4402|5
1649921700000|2022-04-14 07:35:00|4410.8|4402|4411.5|4402.8|4411.5|4402.8|4410.5|4401.8|4
1649921720000|2022-04-14 07:35:20|4411|4402.3|4410.3|4401.5|4411|4402.3|4410.3|4401.5|3
1649921750000|2022-04-14 07:35:50|4410.8|4402|4411.3|4402.5|4411.3|4402.5|4410.8|4402|2
1649921760000|2022-04-14 07:36:00|4411.5|4402.8|4412.5|4403.8|4412.5|4403.8|4411.5|4402.8|2
1649921790000|2022-04-14 07:36:30|4412.8|4404|4413.3|4404.5|4413.3|4404.5|4412.8|4404|2
1649921810000|2022-04-14 07:36:50|4413.5|4404.8|4413.8|4405|4414|4405.3|4413.5|4404.8|3
1649921830000|2022-04-14 07:37:10|4414.3|4405.5|4415.8|4407|4416|4407.3|4414.3|4405.5|6
1649921840000|2022-04-14 07:37:20|4416|4407.3|4417|4408.3|4417|4408.3|4416|4407.3|5
1649921850000|2022-04-14 07:37:30|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1649921860000|2022-04-14 07:37:40|4417.5|4408.8|4417.8|4409|4417.8|4409|4417.5|4408.8|2
1649921890000|2022-04-14 07:38:10|4418.3|4409.5|4419.3|4410.5|4419.3|4410.5|4418.3|4409.5|2
1649921900000|2022-04-14 07:38:20|4419|4410.3|4417.8|4409|4419|4410.3|4417.8|4409|3
1649921910000|2022-04-14 07:38:30|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|1
1649921920000|2022-04-14 07:38:40|4418|4409.3|4417.3|4408.5|4418|4409.3|4417.3|4408.5|2
1649921950000|2022-04-14 07:39:10|4418.3|4409.5|4419|4410.3|4419|4410.3|4418.3|4409.5|2
1649921980000|2022-04-14 07:39:40|4419.3|4410.5|4419.5|4410.8|4419.5|4410.8|4419.3|4410.5|2
1649922050000|2022-04-14 07:40:50|4419|4410.3|4419.5|4410.8|4419.5|4410.8|4419|4410.3|2
1649922070000|2022-04-14 07:41:10|4421|4412.3|4424.3|4415.5|4424.3|4415.5|4421|4412.3|2
1649922090000|2022-04-14 07:41:30|4423.8|4415|4421.8|4413|4423.8|4415|4421.8|4413|3
1649922140000|2022-04-14 07:42:20|4421.5|4412.8|4417.5|4408.8|4421.5|4412.8|4417.5|4408.8|4
1649922150000|2022-04-14 07:42:30|4417.3|4408.3|4417.3|4408.3|4417.3|4408.3|4417.3|4408.3|1
1649922160000|2022-04-14 07:42:40|4417.5|4408.8|4418.3|4409.5|4418.3|4409.5|4417.5|4408.8|2
1649922180000|2022-04-14 07:43:00|4418.8|4410|4419.3|4410.5|4419.3|4410.5|4418.8|4410|2
1649922190000|2022-04-14 07:43:10|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1649922200000|2022-04-14 07:43:20|4419.5|4410.8|4422.5|4413.5|4422.8|4413.5|4419.5|4410.8|4
1649922210000|2022-04-14 07:43:30|4423|4413.8|4423|4413.8|4423|4413.8|4423|4413.8|1
1649922220000|2022-04-14 07:43:40|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1649922250000|2022-04-14 07:44:10|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1649922310000|2022-04-14 07:45:10|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|1
1649922320000|2022-04-14 07:45:20|4422.8|4414|4424.3|4415.5|4424.3|4415.5|4422.8|4414|2
1649922340000|2022-04-14 07:45:40|4424.8|4416|4424.8|4416|4424.8|4416|4424.8|4416|1
1649922350000|2022-04-14 07:45:50|4427.3|4417|4426.8|4417|4427.3|4417|4426.8|4417|2
1649922360000|2022-04-14 07:46:00|4426.3|4417.3|4426.3|4417.3|4426.3|4417.3|4426.3|4417.3|1
1649922370000|2022-04-14 07:46:10|4425.8|4417|4426.3|4417.5|4426.3|4417.5|4425|4416.3|3
1649922380000|2022-04-14 07:46:20|4425.8|4417|4422.5|4413.8|4425.8|4417|4422.5|4413.8|7
1649922390000|2022-04-14 07:46:30|4422|4413.3|4418.3|4409.5|4422.8|4414|4418.3|4409.5|7
1649922400000|2022-04-14 07:46:40|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1649922410000|2022-04-14 07:46:50|4418|4409.3|4417.8|4409|4418|4409.3|4417.8|4409|2
1649922420000|2022-04-14 07:47:00|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1649922430000|2022-04-14 07:47:10|4417.8|4409|4418.8|4410|4418.8|4410|4417.8|4409|2
1649922450000|2022-04-14 07:47:30|4419|4410.3|4420.3|4411.5|4420.3|4411.5|4419|4410.3|4
1649922460000|2022-04-14 07:47:40|4420.5|4411.8|4422.3|4413.5|4422.3|4413.5|4420.5|4411.8|4
1649922500000|2022-04-14 07:48:20|4422.5|4413.8|4422.8|4414|4422.8|4414|4422.5|4413.8|2
1649922510000|2022-04-14 07:48:30|4423.3|4414.5|4421.8|4413|4423.3|4414.5|4421.8|4413|3
1649922540000|2022-04-14 07:49:00|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|1
1649922560000|2022-04-14 07:49:20|4421.8|4413|4421.8|4413|4421.8|4413|4421.8|4413|1
1649922600000|2022-04-14 07:50:00|4421.5|4412.8|4418|4409.3|4421.5|4412.8|4417.8|4409|4
1649922610000|2022-04-14 07:50:10|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1649922720000|2022-04-14 07:52:00|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1649922740000|2022-04-14 07:52:20|4417.8|4409|4417.8|4409|4417.8|4409|4417.8|4409|1
1649922750000|2022-04-14 07:52:30|4418.5|4409.8|4417.5|4408.8|4418.5|4409.8|4417.5|4408.8|2
1649922780000|2022-04-14 07:53:00|4417|4408.3|4419.3|4410.5|4420|4411.3|4417|4408.3|5
1649922790000|2022-04-14 07:53:10|4419.8|4411|4420|4411.3|4420|4411.3|4419.8|4411|2
1649922800000|2022-04-14 07:53:20|4420.3|4411.5|4420.5|4411.8|4421|4412.3|4420.3|4411.5|5
1649922820000|2022-04-14 07:53:40|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1649922890000|2022-04-14 07:54:50|4420.8|4412|4422.3|4413.5|4422.3|4413.5|4420|4411.3|4
1649922900000|2022-04-14 07:55:00|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1649922980000|2022-04-14 07:56:20|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|1
1649923030000|2022-04-14 07:57:10|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1649923040000|2022-04-14 07:57:20|4422|4413.3|4421.8|4413|4422|4413.3|4421.8|4413|2
1649923080000|2022-04-14 07:58:00|4421.3|4412.5|4417|4407|4421.3|4412.5|4417|4407|3
1649923090000|2022-04-14 07:58:10|4416.8|4408|4416.8|4408|4416.8|4408|4416.8|4408|1
1649923100000|2022-04-14 07:58:20|4418.3|4409.5|4419.3|4410.5|4419.3|4410.5|4418.3|4409.5|3
1649923130000|2022-04-14 07:58:50|4419.5|4410.8|4420.8|4412|4420.8|4412|4419.3|4410.5|4
1649923140000|2022-04-14 07:59:00|4421|4412.3|4421.8|4413|4422|4413.3|4421|4412.3|4
1649923150000|2022-04-14 07:59:10|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1649923160000|2022-04-14 07:59:20|4421|4412.3|4421|4412.3|4421|4412.3|4421|4412.3|1
1649923170000|2022-04-14 07:59:30|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1649923210000|2022-04-14 08:00:10|4420.3|4411.5|4412.5|4403.8|4420.3|4411.5|4412.5|4403.8|2
1649923220000|2022-04-14 08:00:20|4413.5|4404.8|4413.3|4404.3|4416.3|4407.5|4413.3|4404.3|5
1649923230000|2022-04-14 08:00:30|4413|4404|4414.5|4404|4414.5|4404|4413|4404|2
1649923240000|2022-04-14 08:00:40|4414.3|4403.8|4414.3|4403.8|4414.3|4403.8|4414.3|4403.8|1
1649923250000|2022-04-14 08:00:50|4413.3|4403|4411|4398|4413.3|4403.3|4409.5|4398|4
1649923270000|2022-04-14 08:01:10|4410.8|4402|4410.3|4401.5|4410.8|4402|4410.3|4401.5|2
1649923290000|2022-04-14 08:01:30|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|1
1649923310000|2022-04-14 08:01:50|4411.8|4403|4411.5|4401|4411.8|4403|4411.5|4401|3
1649923320000|2022-04-14 08:02:00|4411|4400.5|4411|4400.5|4411|4400.5|4411|4400.5|1
1649923330000|2022-04-14 08:02:10|4410.5|4400.3|4409|4400.3|4410.5|4400.3|4409|4400.3|2
1649923340000|2022-04-14 08:02:20|4411.3|4401.8|4412|4403.3|4412|4403.3|4410.8|4401.8|6
1649923350000|2022-04-14 08:02:30|4410.8|4402|4410.8|4402|4410.8|4402|4410.8|4402|1
1649923370000|2022-04-14 08:02:50|4411.8|4403|4412.5|4403.8|4412.5|4403.8|4411.8|4403|2
1649923380000|2022-04-14 08:03:00|4413|4404.3|4413|4404.3|4413.5|4404.8|4413|4404.3|3
1649923390000|2022-04-14 08:03:10|4412.3|4403.5|4411.8|4403|4412.3|4403.5|4411.8|4403|2
1649923400000|2022-04-14 08:03:20|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|1
1649923410000|2022-04-14 08:03:30|4411|4402.3|4410.5|4401.8|4411|4402.3|4410.5|4401.8|2
1649923420000|2022-04-14 08:03:40|4410|4401.3|4408|4399.3|4410|4401.3|4408|4399.3|3
1649923440000|2022-04-14 08:04:00|4407|4398.3|4406.5|4397.8|4407|4398.3|4406.3|4397.5|3
1649923450000|2022-04-14 08:04:10|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1649923470000|2022-04-14 08:04:30|4405.3|4396.5|4405|4396.3|4405.3|4396.5|4405|4396.3|2
1649923480000|2022-04-14 08:04:40|4404.8|4394.3|4403.5|4393|4404.8|4394.3|4403.5|4393|3
1649923490000|2022-04-14 08:04:50|4403|4392.8|4401|4392.3|4403|4392.8|4401|4392.3|3
1649923500000|2022-04-14 08:05:00|4400|4391.3|4399.5|4390.8|4400|4391.3|4398|4389.3|4
1649923510000|2022-04-14 08:05:10|4400|4391.3|4400.5|4391.8|4400.5|4391.8|4400|4391.3|2
1649923520000|2022-04-14 08:05:20|4399.8|4391|4399.8|4391|4399.8|4391|4399.8|4391|1
1649923540000|2022-04-14 08:05:40|4401.3|4392.5|4402.3|4393.5|4402.3|4393.5|4401.3|4392.5|2
1649923550000|2022-04-14 08:05:50|4401.8|4393|4401.8|4393|4401.8|4393|4401.8|4393|1
1649923570000|2022-04-14 08:06:10|4401|4392.3|4401|4392.3|4401|4392.3|4401|4392.3|1
1649923620000|2022-04-14 08:07:00|4400.5|4391.8|4400.5|4391.8|4400.5|4391.8|4400.5|4391.8|1
1649923650000|2022-04-14 08:07:30|4400.3|4391.5|4402|4393.3|4402|4393.3|4400.3|4391.5|2
1649923670000|2022-04-14 08:07:50|4402.3|4391.8|4401.8|4391.5|4402.3|4391.8|4401.8|4391.5|2
1649923680000|2022-04-14 08:08:00|4401.3|4389.5|4400.3|4389|4401.3|4389.5|4400.3|4388.8|5
1649923690000|2022-04-14 08:08:10|4399.8|4388.5|4397|4388.3|4399.8|4388.5|4397|4388.3|3
1649923700000|2022-04-14 08:08:20|4397.5|4388.8|4398|4389.3|4398|4389.3|4397.5|4388.8|2
1649923750000|2022-04-14 08:09:10|4398.3|4389.5|4399|4390.3|4399|4390.3|4398.3|4389.5|2
1649923760000|2022-04-14 08:09:20|4399.3|4390.5|4399.3|4390.5|4399.3|4390.5|4399.3|4390.5|1
1649923840000|2022-04-14 08:10:40|4399.8|4391|4402|4393.3|4402.3|4393.5|4399.8|4391|3
1649923880000|2022-04-14 08:11:20|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|1
1649923920000|2022-04-14 08:12:00|4402.5|4393.8|4407.8|4399|4407.8|4399|4402.5|4393.8|3
1649923930000|2022-04-14 08:12:10|4408|4399.3|4408|4399.3|4408|4399.3|4408|4399.3|1
1649923970000|2022-04-14 08:12:50|4407.5|4398.8|4407.5|4398.8|4407.5|4398.8|4407.5|4398.8|1
1649923990000|2022-04-14 08:13:10|4407.8|4399|4407.8|4399|4407.8|4399|4407.8|4399|1
1649924050000|2022-04-14 08:14:10|4408|4399.3|4408|4399.3|4408|4399.3|4408|4399.3|1
1649924060000|2022-04-14 08:14:20|4407.8|4399|4407.8|4399|4407.8|4399|4407.8|4399|1
1649924080000|2022-04-14 08:14:40|4407.5|4398.8|4407.5|4398.8|4407.5|4398.8|4407.5|4398.8|1
1649924110000|2022-04-14 08:15:10|4408.5|4399.8|4407.5|4398.8|4408.5|4399.8|4407.5|4398.8|2
1649924120000|2022-04-14 08:15:20|4407|4398.3|4406.8|4398|4407|4398.3|4406.5|4397.8|3
1649924180000|2022-04-14 08:16:20|4406.5|4397.8|4407|4398.3|4407|4398.3|4406.5|4397.8|2
1649924190000|2022-04-14 08:16:30|4407.3|4398.5|4407.3|4398.5|4407.3|4398.5|4407.3|4398.5|1
1649924200000|2022-04-14 08:16:40|4408.3|4399.5|4409.5|4400.8|4409.5|4400.8|4408.3|4399.5|3
1649924210000|2022-04-14 08:16:50|4409.3|4400.5|4408.8|4400|4409.3|4400.5|4408.8|4400|2
1649924320000|2022-04-14 08:18:40|4408.5|4399.8|4404.5|4395.8|4408.5|4399.8|4404.5|4395.8|2
1649924350000|2022-04-14 08:19:10|4406.8|4396|4407.5|4397.3|4407.5|4397.3|4406.8|4396|2
1649924370000|2022-04-14 08:19:30||4398.8||4398.8||4398.8||4398.8|1
1649924400000|2022-04-14 08:20:00|4408|4399.3|4410.3|4401.5|4410.5|4401.8|4408|4399.3|3
1649924440000|2022-04-14 08:20:40|4409|4398.3|4406.3|4396.5|4409|4398.3|4406.3|4396.5|5
1649924450000|2022-04-14 08:20:50|4405.3||4405.3||4405.3||4405.3||1
1649924470000|2022-04-14 08:21:10|4405|4396.3|4405|4396.3|4405|4396.3|4405|4396.3|1
1649924510000|2022-04-14 08:21:50|4404.8|4396|4404.8|4396|4404.8|4396|4404.8|4396|1
1649924530000|2022-04-14 08:22:10|4405|4396.3|4405.8|4397|4405.8|4397|4405|4396.3|2
1649924540000|2022-04-14 08:22:20|4406.3|4397.5|4406|4397.3|4406.3|4397.5|4406|4397.3|2
1649924550000|2022-04-14 08:22:30|4405.8|4397|4405.8|4397|4405.8|4397|4405.8|4397|1
1649924560000|2022-04-14 08:22:40|4405.3|4396.5|4406.3|4397.5|4406.5|4397.8|4405.3|4396.5|4
1649924570000|2022-04-14 08:22:50|4406.8|4398|4406.3|4397.5|4407.3|4398.5|4406.3|4397.5|4
1649924580000|2022-04-14 08:23:00|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1649924650000|2022-04-14 08:24:10|4405.8|4397|4405.8|4397|4405.8|4397|4405.8|4397|1
1649924670000|2022-04-14 08:24:30|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1649924680000|2022-04-14 08:24:40|4405.8|4397|4405|4396.3|4405.8|4397|4405|4396.3|2
1649924700000|2022-04-14 08:25:00|4404.8|4396|4404.8|4396|4404.8|4396|4404.8|4396|1
1649924720000|2022-04-14 08:25:20|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|1
1649924750000|2022-04-14 08:25:50|4401.5|4392.8|4399|4390.3|4401.5|4392.8|4399|4390.3|5
1649924760000|2022-04-14 08:26:00|4399.5|4390.8|4399.5|4390.8|4399.5|4390.8|4399.5|4390.8|1
1649924790000|2022-04-14 08:26:30|4400.5|4391.8|4400.3|4391.5|4401.3|4392.5|4400.3|4391.5|4
1649924800000|2022-04-14 08:26:40|4400.5|4391.8|4400.5|4391.8|4400.5|4391.8|4400.5|4391.8|1
1649924810000|2022-04-14 08:26:50|4401|4392.3|4403.5|4394.8|4403.5|4394.8|4401|4392.3|2
1649924820000|2022-04-14 08:27:00|4404|4395.3|4403.5|4394.8|4404|4395.3|4403.5|4394.8|3
1649924830000|2022-04-14 08:27:10|4403.8|4395|4403.5|4394.8|4404.8|4396|4403.5|4394.8|5
1649924860000|2022-04-14 08:27:40|4403.3|4394.5|4403|4394.3|4403.3|4394.5|4403|4394.3|2
1649924870000|2022-04-14 08:27:50|4404|4395.3|4406.5|4397.8|4407.3|4398.5|4404|4395.3|3
1649924880000|2022-04-14 08:28:00|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1649924900000|2022-04-14 08:28:20|4405.8|4397|4405.8|4397|4405.8|4397|4405.8|4397|1
1649924920000|2022-04-14 08:28:40|4405.3|4396.5|4406.8|4398|4406.8|4398|4404.8|4396|4
1649924930000|2022-04-14 08:28:50|4407.8|4399|4408|4399.3|4408|4399.3|4407.8|4399|2
1649924940000|2022-04-14 08:29:00|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|1
1649924960000|2022-04-14 08:29:20|4407.5|4398.8|4408|4399.3|4408|4399.3|4407.5|4398.8|2
1649924990000|2022-04-14 08:29:50|4407.3|4398.5|4407|4398.3|4407.3|4398.5|4407|4398.3|2
1649925010000|2022-04-14 08:30:10|4406.8|4398|4407|4398.3|4407|4398.3|4406.8|4398|2
1649925020000|2022-04-14 08:30:20|4406.8|4398|4406.8|4398|4406.8|4398|4406.8|4398|1
1649925030000|2022-04-14 08:30:30|4408|4399.3|4409|4400.3|4409|4400.3|4408|4399.3|2
1649925040000|2022-04-14 08:30:40|4409.5|4400.8|4409.5|4400.8|4409.5|4400.8|4409.5|4400.8|1
1649925050000|2022-04-14 08:30:50|4409|4400.3|4409|4400.3|4409|4400.3|4409|4400.3|1
1649925070000|2022-04-14 08:31:10|4408.8|4400|4408.8|4400|4408.8|4400|4408.8|4400|1
1649925090000|2022-04-14 08:31:30|4408.3|4399.5|4407.5|4398.8|4408.3|4399.5|4407.5|4398.8|2
1649925100000|2022-04-14 08:31:40|4406.3|4397.5|4407.3|4398.5|4407.3|4398.5|4406.3|4397.5|2
1649925110000|2022-04-14 08:31:50|4406.5|4397.8|4409|4400.3|4409|4400.3|4406.5|4397.8|3
1649925120000|2022-04-14 08:32:00|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1649925170000|2022-04-14 08:32:50|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|1
1649925180000|2022-04-14 08:33:00|4408|4399.3|4407.5|4398.8|4408|4399.3|4407.5|4398.8|2
1649925190000|2022-04-14 08:33:10|4408.3|4399.5|4407.3|4398.5|4408.3|4399.5|4407.3|4398.5|2
1649925200000|2022-04-14 08:33:20|4407|4398.3|4404.8|4396|4407|4398.3|4404.8|4396|5
1649925210000|2022-04-14 08:33:30|4405.8|4397|4405.8|4397|4405.8|4397|4405.8|4397|1
1649925230000|2022-04-14 08:33:50|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|1
1649925240000|2022-04-14 08:34:00|4405.8|4397|4406.3|4397.5|4406.3|4397.5|4405.3|4396.5|3
1649925250000|2022-04-14 08:34:10|4407|4398.3|4407.5|4398.8|4407.5|4398.8|4407|4398.3|2
1649925260000|2022-04-14 08:34:20|4408|4399.3|4409.3|4400.5|4409.3|4400.5|4408|4399.3|2
1649925310000|2022-04-14 08:35:10|4409.5|4400.8|4409.5|4400.8|4409.5|4400.8|4409.5|4400.8|1
1649925320000|2022-04-14 08:35:20|4409.8|4401|4410|4401.3|4410|4401.3|4409.8|4401|2
1649925350000|2022-04-14 08:35:50|4411|4402.3|4412.5|4403.8|4412.5|4403.8|4411|4402.3|2
1649925460000|2022-04-14 08:37:40|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1649925470000|2022-04-14 08:37:50|4413.5|4404.8|4412.8|4404|4413.5|4404.8|4412.8|4404|2
1649925480000|2022-04-14 08:38:00|4413|4404.3|4416.5|4406.3|4416.5|4406.3|4413|4404.3|5
1649925490000|2022-04-14 08:38:10|4416.8|4406.8|4416.5|4407.8|4416.8|4407.8|4416.5|4406.8|3
1649925500000|2022-04-14 08:38:20|4415.8|4407|4418.8|4410|4418.8|4410|4415.8|4407|3
1649925520000|2022-04-14 08:38:40|4419.5|4410.8|4420.5|4411.8|4420.5|4411.8|4419.5|4410.8|3
1649925550000|2022-04-14 08:39:10|4419.5|4410.8|4417.3|4408.5|4419.5|4410.8|4417.3|4408.5|2
1649925570000|2022-04-14 08:39:30|4417|4408.3|4417.5|4408.8|4417.5|4408.8|4417|4408.3|2
1649925580000|2022-04-14 08:39:40|4415.8|4407|4415.5|4406.8|4415.8|4407|4415.5|4406.8|2
1649925600000|2022-04-14 08:40:00|4415|4406.3|4415.5|4406.8|4415.5|4406.8|4415|4406.3|2
1649925620000|2022-04-14 08:40:20|4414.8|4406|4413.8|4405|4414.8|4406|4413.8|4405|2
1649925640000|2022-04-14 08:40:40|4414|4403.8|4413.3|4404|4414|4404|4413.3|4403.8|3
1649925660000|2022-04-14 08:41:00|4412.8||4412.8||4412.8||4412.8||1
1649925680000|2022-04-14 08:41:20|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1649925710000|2022-04-14 08:41:50|4412|4403.3|4413|4404.3|4413|4404.3|4411.3|4402.5|4
1649925720000|2022-04-14 08:42:00|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1649925770000|2022-04-14 08:42:50|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1649925800000|2022-04-14 08:43:20|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1649925820000|2022-04-14 08:43:40|4414|4405.3|4414.5|4405.8|4414.5|4405.8|4414|4405.3|2
1649925830000|2022-04-14 08:43:50|4414.8|4406|4414.8|4406|4414.8|4406|4414.8|4406|1
1649925860000|2022-04-14 08:44:20|4416.5|4407|4416.3|4407.5|4416.5|4407.5|4415.8|4407|3
1649925890000|2022-04-14 08:44:50|4416|4407.3|4416|4407.3|4416|4407.3|4416|4407.3|1
1649925910000|2022-04-14 08:45:10|4415.8|4407|4415.8|4407|4415.8|4407|4415.8|4407|1
1649925920000|2022-04-14 08:45:20|4415.3|4406.5|4413.3|4404.5|4415.3|4406.5|4413.3|4404.5|3
1649925930000|2022-04-14 08:45:30|4412.8|4404|4412.5|4403.8|4412.8|4404|4412.5|4403.8|2
1649925950000|2022-04-14 08:45:50|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1649925960000|2022-04-14 08:46:00|4412.5|4403.8|4413|4404.3|4413|4404.3|4412.5|4403.8|2
1649925970000|2022-04-14 08:46:10|4413.3|4404.5|4416.3|4407|4416.3|4407|4413.3|4404.5|2
1649925990000|2022-04-14 08:46:30||4407.5||4407.5||4407.5||4407.5|1
1649926010000|2022-04-14 08:46:50|4417.8|4408|4415.8|4407|4417.8|4408|4415.8|4407|4
1649926020000|2022-04-14 08:47:00|4416|4407.3|4415.8|4407|4416|4407.3|4415.8|4407|2
1649926060000|2022-04-14 08:47:40|4417.8|4407.8|4416.5|4407.8|4417.8|4407.8|4416.5|4407.8|2
1649926100000|2022-04-14 08:48:20|4417|4408.3|4417.3|4408.5|4417.3|4408.5|4417|4408.3|2
1649926110000|2022-04-14 08:48:30|4417|4408.3|4416.8|4408|4417|4408.3|4416.8|4408|2
1649926120000|2022-04-14 08:48:40|4416.3|4407.5|4414.8|4406|4416.3|4407.5|4414.8|4406|4
1649926140000|2022-04-14 08:49:00|4414.5|4405.8|4413.8|4405|4414.5|4405.8|4413.8|4405|3
1649926180000|2022-04-14 08:49:40|4413.3|4404.5|4411.3|4402.5|4413.3|4404.5|4411.3|4402.5|3
1649926200000|2022-04-14 08:50:00|4411|4402.3|4410|4401.3|4411|4402.3|4409.8|4401|4
1649926210000|2022-04-14 08:50:10|4410.3|4401.5|4410.5|4401.8|4410.5|4401.8|4410.3|4401.5|2
1649926220000|2022-04-14 08:50:20|4411|4402.3|4413.8|4405|4413.8|4405|4411|4402.3|2
1649926270000|2022-04-14 08:51:10|4414|4405.3|4414|4405.3|4414|4405.3|4414|4405.3|1
1649926290000|2022-04-14 08:51:30|4414.3|4405.5|4415.3|4406.5|4415.3|4406.5|4414.3|4405.5|2
1649926360000|2022-04-14 08:52:40|4415.8|4407|4415.8|4407|4415.8|4407|4415.8|4407|1
1649926460000|2022-04-14 08:54:20|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|1
1649926470000|2022-04-14 08:54:30|4415.8|4407|4415.5|4406.8|4416|4407.3|4415.5|4406.8|3
1649926480000|2022-04-14 08:54:40|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1649926510000|2022-04-14 08:55:10|4414.8|4406|4414.8|4406|4414.8|4406|4414.8|4406|1
1649926530000|2022-04-14 08:55:30|4415.3|4406.5|4414.8|4406|4415.3|4406.5|4414.8|4406|2
1649926570000|2022-04-14 08:56:10|4413.8|4405|4413.3|4404.5|4413.8|4405|4413.3|4404.5|2
1649926600000|2022-04-14 08:56:40|4413.8|4405|4413.8|4405|4413.8|4405|4413.8|4405|1
1649926650000|2022-04-14 08:57:30|4414|4405.3|4414|4405.3|4414|4405.3|4414|4405.3|1
1649926660000|2022-04-14 08:57:40|4414.3|4405.5|4417.3|4408.5|4417.3|4408.5|4414.3|4405.5|3
1649926720000|2022-04-14 08:58:40|4417|4408.3|4416.8|4408|4417|4408.3|4416.8|4408|2
1649926740000|2022-04-14 08:59:00|4415.3|4406.5|4413.8|4405|4415.3|4406.5|4413.8|4405|3
1649926750000|2022-04-14 08:59:10|4415|4406.3|4415|4406.3|4415|4406.3|4415|4406.3|1
1649926800000|2022-04-14 09:00:00|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1649926860000|2022-04-14 09:01:00|4415|4406.3|4415|4406.3|4415|4406.3|4415|4406.3|1
1649926900000|2022-04-14 09:01:40|4414.5|4405.8|4414.3|4405.5|4414.5|4405.8|4414.3|4405.5|2
1649926920000|2022-04-14 09:02:00|4414|4405.3|4413.8|4405|4414|4405.3|4413.8|4405|2
1649927040000|2022-04-14 09:04:00|4414|4405.3|4414|4405.3|4414.3|4405.5|4413.8|4405|5
1649927100000|2022-04-14 09:05:00|4413.5|4404.8|4414|4405.3|4414|4405.3|4413.5|4404.8|2
1649927110000|2022-04-14 09:05:10|4414.3|4405.5|4414.3|4405.5|4414.3|4405.5|4414.3|4405.5|1
1649927130000|2022-04-14 09:05:30|4412.8|4404|4414.3|4405.5|4414.3|4405.5|4412.8|4404|3
1649927140000|2022-04-14 09:05:40|4413.8|4405|4414|4405.3|4414|4405.3|4413.8|4405|2
1649927200000|2022-04-14 09:06:40|4414.3|4405.5|4414.3|4405.5|4414.3|4405.5|4414.3|4405.5|1
1649927230000|2022-04-14 09:07:10|4415|4406.3|4417|4408.3|4417|4408.3|4415|4406.3|2
1649927290000|2022-04-14 09:08:10|4417.3|4408.5|4419.3|4410.5|4419.5|4410.8|4417.3|4408.5|7
1649927300000|2022-04-14 09:08:20|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1649927320000|2022-04-14 09:08:40|4420|4411.3|4421.3|4412.5|4421.3|4412.5|4420|4411.3|2
1649927350000|2022-04-14 09:09:10|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1649927400000|2022-04-14 09:10:00|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1649927430000|2022-04-14 09:10:30|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1649927440000|2022-04-14 09:10:40|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1649927450000|2022-04-14 09:10:50|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1649927460000|2022-04-14 09:11:00|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1649927470000|2022-04-14 09:11:10|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1649927500000|2022-04-14 09:11:40|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1649927520000|2022-04-14 09:12:00|4424.3|4415.5|4424.3|4415.5|4424.3|4415.5|4424.3|4415.5|1
1649927530000|2022-04-14 09:12:10|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|1
1649927610000|2022-04-14 09:13:30|4423.8|4415|4423.3|4414.5|4423.8|4415|4423.3|4414.5|2
1649927630000|2022-04-14 09:13:50|4423.5|4414.8|4423.8|4415|4423.8|4415|4423.3|4414.5|3
1649927640000|2022-04-14 09:14:00|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|1
1649927680000|2022-04-14 09:14:40|4424|4415.3|4424|4415.3|4424|4415.3|4424|4415.3|1
1649927690000|2022-04-14 09:14:50|4424.3|4415.5|4425.5|4416.8|4425.5|4416.8|4424.3|4415.5|2
1649927700000|2022-04-14 09:15:00|4425.3|4416.5|4425.5|4416.8|4425.5|4416.8|4425.3|4416.5|2
1649927710000|2022-04-14 09:15:10|4425|4416.3|4425.3|4416.5|4425.3|4416.5|4425|4416.3|2
1649927730000|2022-04-14 09:15:30|4425|4416.3|4425|4416.3|4425|4416.3|4425|4416.3|1
1649927750000|2022-04-14 09:15:50|4424.3|4415.5|4424.5|4415.8|4424.5|4415.8|4424.3|4415.5|2
1649927770000|2022-04-14 09:16:10|4424.3|4415.5|4422.8|4414|4424.3|4415.5|4422.8|4414|3
1649927780000|2022-04-14 09:16:20|4422.3|4413.5|4422.3|4413.5|4422.5|4413.8|4422.3|4413.5|3
1649927830000|2022-04-14 09:17:10|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1649927940000|2022-04-14 09:19:00|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1649927950000|2022-04-14 09:19:10|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|1
1649927960000|2022-04-14 09:19:20|4422.8|4414|4423.8|4415|4423.8|4415|4422.8|4414|2
1649927970000|2022-04-14 09:19:30|4423.3|4414.5|4424|4415.3|4424|4415.3|4423.3|4414.5|3
1649928120000|2022-04-14 09:22:00|4425.5|4416|4429.5|4420.8|4429.5|4420.8|4424.8|4416|4
1649928130000|2022-04-14 09:22:10|4429.8|4421|4431|4422.3|4431|4422.3|4429.8|4421|2
1649928140000|2022-04-14 09:22:20|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|1
1649928150000|2022-04-14 09:22:30|4431.8|4423|4431.8|4423|4431.8|4423|4431.8|4423|1
1649928170000|2022-04-14 09:22:50|4431.3|4422.5|4430|4421.3|4431.3|4422.5|4429.8|4421|4
1649928180000|2022-04-14 09:23:00|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|1
1649928190000|2022-04-14 09:23:10|4430.8|4422|4430.8|4422|4430.8|4422|4430.8|4422|1
1649928200000|2022-04-14 09:23:20|4430.5|4421.8|4430|4421.3|4430.5|4421.8|4430|4421.3|2
1649928220000|2022-04-14 09:23:40|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|1
1649928240000|2022-04-14 09:24:00|4430|4421.3|4429.3|4420.5|4430|4421.3|4429.3|4420.5|2
1649928280000|2022-04-14 09:24:40|4429|4420.3|4429|4420.3|4429|4420.3|4429|4420.3|1
1649928290000|2022-04-14 09:24:50|4428|4419.3|4428|4419.3|4428|4419.3|4428|4419.3|1
1649928300000|2022-04-14 09:25:00|4428.3|4419.5|4428.3|4419.5|4428.3|4419.5|4428.3|4419.5|1
1649928310000|2022-04-14 09:25:10|4428.5|4419.8|4428.8|4420|4428.8|4420|4428.5|4419.8|2
1649928360000|2022-04-14 09:26:00|4428.5|4419.8|4428.5|4419.8|4428.5|4419.8|4428.5|4419.8|1
1649928390000|2022-04-14 09:26:30|4428|4419.3|4428|4419.3|4428|4419.3|4428|4419.3|1
1649928400000|2022-04-14 09:26:40|4428.8|4420|4429|4420.3|4429|4420.3|4428.8|4420|2
1649928410000|2022-04-14 09:26:50|4428.8|4420|4429|4420.3|4429|4420.3|4428.8|4420|2
1649928470000|2022-04-14 09:27:50|4428.3|4419.5|4429|4420.3|4429|4420.3|4428.3|4419.5|2
1649928490000|2022-04-14 09:28:10|4429.8|4421|4428|4419.3|4429.8|4421|4427.8|4419|4
1649928500000|2022-04-14 09:28:20|4428.3|4419.5|4428.3|4419.5|4428.3|4419.5|4428|4419.3|3
1649928530000|2022-04-14 09:28:50|4427.8|4419|4424.8|4416|4427.8|4419|4424.8|4416|2
1649928580000|2022-04-14 09:29:40|4424.3|4415.5|4425|4416.3|4425|4416.3|4424.3|4415.5|2
1649928610000|2022-04-14 09:30:10|4424.5|4415.8|4425.3|4416.5|4425.3|4416.5|4424.3|4415.5|6
1649928630000|2022-04-14 09:30:30|4425.8|4417|4425.8|4417|4425.8|4417|4425.8|4417|1
1649928670000|2022-04-14 09:31:10|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|1
1649928680000|2022-04-14 09:31:20|4425|4416.3|4425|4416.3|4425.8|4417|4425|4416.3|4
1649928690000|2022-04-14 09:31:30|4425.5|4416.8|4426.8|4418|4426.8|4418|4425.5|4416.8|4
1649928700000|2022-04-14 09:31:40|4427|4418.3|4426.8|4418|4427|4418.3|4426.8|4418|2
1649928750000|2022-04-14 09:32:30|4426.3|4417.5|4425.5|4416.8|4426.3|4417.5|4425.5|4416.8|2
1649928810000|2022-04-14 09:33:30|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|1
1649928830000|2022-04-14 09:33:50|4425.8|4417|4427.3|4418.5|4427.3|4418.5|4425.8|4417|3
1649928940000|2022-04-14 09:35:40|4427.5|4418.8|4430|4421.3|4430|4421.3|4427.5|4418.8|3
1649928950000|2022-04-14 09:35:50|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|1
1649928960000|2022-04-14 09:36:00|4430|4421.3|4428.5|4419.8|4430|4421.3|4428.5|4419.8|3
1649928970000|2022-04-14 09:36:10|4428|4419.3|4428|4419.3|4428|4419.3|4428|4419.3|1
1649928980000|2022-04-14 09:36:20|4427|4418.3|4427.5|4418.8|4427.5|4418.8|4427|4418.3|2
1649928990000|2022-04-14 09:36:30|4427.3|4418.5|4427.3|4418.5|4427.3|4418.5|4427.3|4418.5|1
1649929000000|2022-04-14 09:36:40|4427.8|4419|4428.3|4419.5|4429.5|4420.8|4427.8|4419|6
1649929020000|2022-04-14 09:37:00|4428|4419.3|4429|4420.3|4429|4420.3|4427.8|4419|4
1649929030000|2022-04-14 09:37:10|4428.8|4420|4428.8|4420|4429.3|4420.5|4428.8|4420|3
1649929050000|2022-04-14 09:37:30|4428.3|4419.5|4428|4419.3|4428.8|4420|4427.8|4419|6
1649929060000|2022-04-14 09:37:40|4427.5|4418.8|4427.5|4418.8|4427.5|4418.8|4427.5|4418.8|1
1649929080000|2022-04-14 09:38:00|4428.5|4419.8|4428.5|4419.8|4428.5|4419.8|4428.5|4419.8|1
1649929090000|2022-04-14 09:38:10|4428.3|4419.5|4428.3|4419.5|4428.3|4419.5|4427.8|4419|3
1649929110000|2022-04-14 09:38:30|4428.8|4420|4428.5|4419.8|4430|4421.3|4428.5|4419.8|5
1649929120000|2022-04-14 09:38:40|4428.3|4419.5|4428.5|4419.8|4428.5|4419.8|4427.5|4418.8|4
1649929130000|2022-04-14 09:38:50|4427.5|4418.8|4427|4418.3|4427.5|4418.8|4427|4418.3|2
1649929140000|2022-04-14 09:39:00|4426.3|4417.5|4424|4415.3|4426.3|4417.5|4424|4415.3|2
1649929150000|2022-04-14 09:39:10|4423.8|4415|4423.8|4415|4423.8|4415|4423.8|4415|1
1649929160000|2022-04-14 09:39:20|4425.8|4417|4426.5|4417.8|4426.5|4417.8|4425.8|4417|3
1649929170000|2022-04-14 09:39:30|4427|4418.3|4427|4418.3|4427|4418.3|4427|4418.3|1
1649929180000|2022-04-14 09:39:40|4426.3|4417.5|4425.8|4417|4426.3|4417.5|4425.8|4417|2
1649929200000|2022-04-14 09:40:00|4425.5|4416.8|4426.3|4417.5|4426.8|4418|4425.5|4416.8|4
1649929230000|2022-04-14 09:40:30|4425.5|4416.8|4426.8|4418|4426.8|4418|4425.3|4416.5|4
1649929240000|2022-04-14 09:40:40|4426.3|4417.5|4426.5|4417.8|4426.5|4417.8|4426.3|4417.5|2
1649929250000|2022-04-14 09:40:50|4427|4418.3|4426.5|4417.8|4427|4418.3|4426.5|4417.8|2
1649929270000|2022-04-14 09:41:10|4427|4418.3|4427|4418.3|4427|4418.3|4427|4418.3|1
1649929300000|2022-04-14 09:41:40|4427.3|4418.5|4429|4420.3|4429|4420.3|4427.3|4418.5|4
1649929310000|2022-04-14 09:41:50|4429.5|4420.8|4429.5|4420.8|4429.5|4420.8|4429.5|4420.8|1
1649929320000|2022-04-14 09:42:00|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|1
1649929330000|2022-04-14 09:42:10|4428.5|4419.8|4427.3|4418.5|4428.5|4419.8|4427.3|4418.5|3
1649929340000|2022-04-14 09:42:20|4425.8|4416.8|4425.8|4416.5|4425.8|4416.8|4425.8|4416.5|2
1649929350000|2022-04-14 09:42:30|4425.3|4415.8|4423.8|4415|4425.3|4415.8|4423.5|4414.8|4
1649929360000|2022-04-14 09:42:40|4424.5|4415.8|4425.3|4416.5|4425.3|4416.5|4424.5|4415.8|2
1649929370000|2022-04-14 09:42:50|4424.8|4416|4424|4415.3|4424.8|4416|4424|4415.3|2
1649929380000|2022-04-14 09:43:00|4424.3|4415.5|4425.3|4416.5|4425.5|4416.8|4424.3|4415.5|6
1649929400000|2022-04-14 09:43:20|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|1
1649929430000|2022-04-14 09:43:50|4425.8|4417|4425.8|4417|4425.8|4417|4425.8|4417|1
1649929440000|2022-04-14 09:44:00|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|1
1649929510000|2022-04-14 09:45:10|4425.8|4417|4425.8|4417|4425.8|4417|4425.8|4417|1
1649929520000|2022-04-14 09:45:20|4426|4417.3|4428.8|4420|4428.8|4420|4425.8|4417|4
1649929530000|2022-04-14 09:45:30|4429|4420.3|4429|4420.3|4429|4420.3|4428.8|4420|3
1649929540000|2022-04-14 09:45:40|4429.5|4420.8|4429.8|4421|4429.8|4421|4429.5|4420.8|2
1649929570000|2022-04-14 09:46:10|4429.3|4420.5|4427|4418.3|4429.3|4420.5|4427|4418.3|5
1649929600000|2022-04-14 09:46:40|4426.5|4417.8|4426.3|4417.5|4426.5|4417.8|4426|4417.3|4
1649929620000|2022-04-14 09:47:00|4426.8|4418|4426|4417.3|4426.8|4418|4426|4417.3|3
1649929630000|2022-04-14 09:47:10|4425.5|4416.8|4425.3|4416.5|4425.5|4416.8|4425.3|4416.5|2
1649929650000|2022-04-14 09:47:30|4427.3|4416.8|4427.5|4418.8|4427.5|4418.8|4427.3|4416.8|2
1649929810000|2022-04-14 09:50:10|4427.8|4419|4427.8|4419|4427.8|4419|4427.8|4419|1
1649929870000|2022-04-14 09:51:10|4427.5|4418.8|4427.5|4418.8|4427.5|4418.8|4427.5|4418.8|1
1649929890000|2022-04-14 09:51:30|4428.5|4419.8|4429.3|4420.5|4429.3|4420.5|4428.5|4419.8|3
1649929900000|2022-04-14 09:51:40|4429.5|4420.8|4429.5|4420.8|4429.5|4420.8|4429.3|4420.5|3
1649929910000|2022-04-14 09:51:50|4430.3|4421.5|4430.3|4421.5|4430.3|4421.5|4430.3|4421.5|1
1649929960000|2022-04-14 09:52:40|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|1
1649929970000|2022-04-14 09:52:50|4431|4422.3|4431.3|4422.5|4431.3|4422.5|4431|4422.3|2
1649929980000|2022-04-14 09:53:00|4431.5|4422.8|4433.8|4425|4433.8|4425|4431.3|4422.5|6
1649929990000|2022-04-14 09:53:10|4435|4426.3|4435|4426.3|4435|4426.3|4435|4426.3|1
1649930000000|2022-04-14 09:53:20|4434.8|4426|4432.8|4424|4434.8|4426|4432.5|4423.8|4
1649930010000|2022-04-14 09:53:30|4433|4424.3|4432.5|4423.8|4433|4424.3|4432.5|4423.8|2
1649930030000|2022-04-14 09:53:50|4433.8|4425|4431.3|4422.5|4433.8|4425|4431.3|4422.5|3
1649930040000|2022-04-14 09:54:00|4430.8|4422|4429.8|4421|4430.8|4422|4429.8|4421|2
1649930050000|2022-04-14 09:54:10|4430.3|4421.5|4430.3|4421.5|4430.3|4421.5|4430.3|4421.5|1
1649930150000|2022-04-14 09:55:50|4430.5|4421.8|4430.8|4422|4430.8|4422|4430.5|4421.8|2
1649930160000|2022-04-14 09:56:00|4431.8|4423|4431|4422.3|4431.8|4423|4431|4422.3|2
1649930170000|2022-04-14 09:56:10|4431.3|4422.5|4431.3|4422.5|4431.5|4422.8|4431.3|4422.5|3
1649930180000|2022-04-14 09:56:20|4430.8|4422|4431.3|4422.5|4431.3|4422.5|4430.8|4422|2
1649930200000|2022-04-14 09:56:40|4430.8|4422|4430.3|4421.5|4430.8|4422|4430.3|4421.5|2
1649930210000|2022-04-14 09:56:50|4430.8|4422|4431|4422.3|4431|4422.3|4430.8|4422|2
1649930220000|2022-04-14 09:57:00|4430.5|4421.8|4428.8|4420|4430.5|4421.8|4428.8|4420|2
1649930230000|2022-04-14 09:57:10|4429|4420.3|4429|4420.3|4429|4420.3|4429|4420.3|1
1649930240000|2022-04-14 09:57:20|4429.3|4420.5|4431.5|4422.5|4431.5|4422.5|4428|4419|6
1649930250000|2022-04-14 09:57:30|4432.3|4423.3|4432.5|4423.8|4432.5|4423.8|4432.3|4423.3|2
1649930260000|2022-04-14 09:57:40|4433.3|4424.5|4433.8|4425|4433.8|4425|4432.8|4424|4
1649930270000|2022-04-14 09:57:50|4434|4425.3|4434.5|4425.8|4434.5|4425.8|4434|4425.3|2
1649930290000|2022-04-14 09:58:10|4434.8|4426|4437.8|4429|4437.8|4429|4434.8|4426|2
1649930300000|2022-04-14 09:58:20|4438.8|4430|4438.8|4430|4438.8|4430|4438.8|4430|1
1649930310000|2022-04-14 09:58:30|4438.3|4429.5|4437.5|4428.8|4438.3|4429.5|4437.5|4428.8|2
1649930340000|2022-04-14 09:59:00|4437.3|4428.5|4436.5|4427.8|4437.3|4428.5|4436.5|4427.8|2
1649930360000|2022-04-14 09:59:20|4436.8|4428|4438.5|4429.8|4438.5|4429.8|4436.8|4428|5
1649930380000|2022-04-14 09:59:40|4439|4430.3|4438.3|4429.5|4439|4430.3|4438.3|4429.5|2
1649930390000|2022-04-14 09:59:50|4438|4429.3|4438.5|4429.8|4438.5|4429.8|4438|4429.3|2
1649930400000|2022-04-14 10:00:00|4438|4429.3|4437.5|4428.8|4438|4429.3|4437.5|4428.8|2
1649930440000|2022-04-14 10:00:40|4436.8|4428|4436.5|4427.8|4436.8|4428|4436|4427.3|3
1649930470000|2022-04-14 10:01:10|4436.8|4428|4437|4428.3|4437|4428.3|4436.8|4428|2
1649930480000|2022-04-14 10:01:20|4436.5|4427.8|4436.5|4427.8|4436.5|4427.8|4436.5|4427.8|1
1649930490000|2022-04-14 10:01:30|4436.8|4428|4437.3|4428.5|4437.3|4428.5|4436.8|4428|2
1649930530000|2022-04-14 10:02:10|4437.5|4428.8|4437.5|4428.8|4437.5|4428.8|4437.5|4428.8|1
1649930610000|2022-04-14 10:03:30|4437.3|4428.5|4437|4428.3|4437.3|4428.5|4437|4428.3|2
1649930720000|2022-04-14 10:05:20|4436.5|4427.8|4437.3|4428.5|4437.3|4428.5|4436.5|4427.8|2
1649930770000|2022-04-14 10:06:10|4436.8|4428|4435.8|4427|4436.8|4428|4435.8|4427|6
1649930780000|2022-04-14 10:06:20|4436.3|4427.5|4436|4427.3|4436.3|4427.5|4436|4427.3|2
1649930790000|2022-04-14 10:06:30|4436.3|4427.5|4437|4428.3|4437|4428.3|4436.3|4427.5|2
1649930800000|2022-04-14 10:06:40|4436.8|4428|4436.3|4427.5|4436.8|4428|4436.3|4427.5|2
1649930840000|2022-04-14 10:07:20|4436.5|4427.8|4437|4428.3|4437|4428.3|4436.5|4427.8|2
1649930860000|2022-04-14 10:07:40|4437.3|4428.5|4437|4428.3|4437.3|4428.5|4437|4428.3|2
1649930880000|2022-04-14 10:08:00|4436.8|4428|4436.8|4428|4436.8|4428|4436.8|4428|1
1649930890000|2022-04-14 10:08:10|4436.3|4427.5|4435.3|4426.5|4436.3|4427.5|4435.3|4426.5|2
1649930910000|2022-04-14 10:08:30|4435.5|4426.8|4435.5|4426.8|4435.5|4426.8|4435.5|4426.8|1
1649930920000|2022-04-14 10:08:40|4437|4428.3|4436.8|4428|4437|4428.3|4436|4427.3|4
1649930960000|2022-04-14 10:09:20|4436.3|4427.5|4436.5|4427.8|4436.5|4427.8|4436.3|4427.5|2
1649931070000|2022-04-14 10:11:10|4436.8|4428|4436.8|4428|4436.8|4428|4436.8|4428|1
1649931290000|2022-04-14 10:14:50|4436.5|4427.8|4436.5|4427.8|4436.5|4427.8|4436.5|4427.8|1
1649931310000|2022-04-14 10:15:10|4437.8|4429|4437|4428.3|4437.8|4429|4437|4428.3|2
1649931320000|2022-04-14 10:15:20|4437.5|4428.8|4437.5|4428.8|4437.5|4428.8|4436.8|4428|4
1649931340000|2022-04-14 10:15:40|4437.3|4428.5|4436.3|4427.5|4437.3|4428.5|4436.3|4427.5|5
1649931350000|2022-04-14 10:15:50|4435.5|4426.8|4435.3|4426.5|4435.5|4426.8|4435.3|4426.5|2
1649931360000|2022-04-14 10:16:00|4434.8|4426|4435.3|4426.5|4435.3|4426.5|4434.8|4426|2
1649931370000|2022-04-14 10:16:10|4435.8|4427|4436|4427.3|4436|4427.3|4435.8|4427|2
1649931380000|2022-04-14 10:16:20|4435.5|4426.8|4435.3|4426.5|4435.5|4426.8|4435.3|4426.5|2
1649931390000|2022-04-14 10:16:30|4434.8|4426|4434.8|4426|4434.8|4426|4434.8|4426|1
1649931400000|2022-04-14 10:16:40|4434|4425.3|4434|4425.3|4434|4425.3|4434|4425.3|1
1649931410000|2022-04-14 10:16:50|4434.5|4425.8|4434|4425.3|4434.5|4425.8|4434|4425.3|2
1649931420000|2022-04-14 10:17:00|4434.3|4425.5|4432.8|4424|4434.3|4425.5|4432.8|4424|5
1649931430000|2022-04-14 10:17:10|4432.5|4423.8|4432.3|4423.5|4432.5|4423.8|4432.3|4423.5|2
1649931450000|2022-04-14 10:17:30|4432.5|4423.8|4432|4423.3|4432.5|4423.8|4432|4423.3|2
1649931460000|2022-04-14 10:17:40|4432.5|4423.8|4433|4424.3|4433|4424.3|4432.5|4423.8|2
1649931470000|2022-04-14 10:17:50|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|4433.8|4425|6
1649931480000|2022-04-14 10:18:00|4433.5|4424.8|4433.3|4424.5|4433.5|4424.8|4433.3|4424.5|2
1649931490000|2022-04-14 10:18:10|4432.8|4424|4432.8|4424|4432.8|4424|4432.8|4424|1
1649931500000|2022-04-14 10:18:20|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|1
1649931510000|2022-04-14 10:18:30|4434|4425.3|4433.8|4425|4434|4425.3|4433.8|4425|2
1649931520000|2022-04-14 10:18:40|4433|4424.3|4433|4424.3|4433|4424.3|4433|4424.3|1
1649931530000|2022-04-14 10:18:50|4432.8|4424|4432.8|4424|4432.8|4424|4432.8|4424|1
1649931560000|2022-04-14 10:19:20|4433|4424.3|4434.5|4425.8|4434.5|4425.8|4433|4424.3|5
1649931580000|2022-04-14 10:19:40|4434.3|4425.5|4433.3|4424.5|4434.3|4425.5|4433.3|4424.5|4
1649931600000|2022-04-14 10:20:00|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|1
1649931620000|2022-04-14 10:20:20|4433.5|4424.8|4434.8|4426|4434.8|4426|4433.5|4424.8|3
1649931640000|2022-04-14 10:20:40|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|1
1649931660000|2022-04-14 10:21:00|4434.8|4426|4434.8|4426|4434.8|4426|4434.8|4426|1
1649931690000|2022-04-14 10:21:30|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|1
1649931710000|2022-04-14 10:21:50|4434.8|4426|4434.8|4426|4434.8|4426|4434.8|4426|1
1649931730000|2022-04-14 10:22:10|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|1
1649931760000|2022-04-14 10:22:40|4434.8|4426|4434.8|4426|4434.8|4426|4434.8|4426|1
1649931780000|2022-04-14 10:23:00|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|1
1649931800000|2022-04-14 10:23:20|4434.8|4426|4434.8|4426|4434.8|4426|4434.8|4426|1
1649931830000|2022-04-14 10:23:50|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|1
1649931850000|2022-04-14 10:24:10|4434.8|4426|4434.8|4426|4434.8|4426|4434.8|4426|1
1649931880000|2022-04-14 10:24:40|4434.3|4425.5|4431.5|4422.8|4434.3|4425.5|4431.5|4422.8|4
1649931890000|2022-04-14 10:24:50|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|1
1649931900000|2022-04-14 10:25:00|4430.5|4421.8|4430|4421.3|4430.5|4421.8|4430|4421.3|2
1649931930000|2022-04-14 10:25:30|4429.3|4420.5|4430.8|4422|4430.8|4422|4429.3|4420.5|2
1649931940000|2022-04-14 10:25:40|4431.5|4422.8|4430.5|4421.8|4431.5|4422.8|4430.5|4421.8|2
1649931960000|2022-04-14 10:26:00|4430.3|4421.5|4430.8|4422|4430.8|4422|4429.5|4420.8|4
1649931970000|2022-04-14 10:26:10|4430.5|4421.8|4431.5|4422.8|4431.5|4422.8|4430|4421.3|4
1649931980000|2022-04-14 10:26:20|4432|4423.3|4432.3|4423.5|4432.3|4423.5|4432|4423.3|4
1649932000000|2022-04-14 10:26:40|4432|4423.3|4432.5|4423.8|4432.5|4423.8|4432|4423.3|2
1649932050000|2022-04-14 10:27:30|4432.8|4424|4432.5|4423.8|4432.8|4424|4432.3|4423.5|3
1649932070000|2022-04-14 10:27:50|4432.3|4423.5|4431.5|4422.8|4432.3|4423.5|4431.5|4422.8|2
1649932080000|2022-04-14 10:28:00|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|1
1649932120000|2022-04-14 10:28:40|4431|4422.3|4431|4422.3|4431|4422.3|4431|4422.3|1
1649932130000|2022-04-14 10:28:50|4430.5|4421.8|4428.8|4420|4430.5|4421.8|4428.8|4420|2
1649932150000|2022-04-14 10:29:10|4429|4420.3|4429.3|4420.5|4429.3|4420.5|4429|4420.3|2
1649932160000|2022-04-14 10:29:20|4429|4420.3|4429|4420.3|4429|4420.3|4429|4420.3|1
1649932170000|2022-04-14 10:29:30|4427.5|4418.5|4426.5|4417.3|4427.5|4418.5|4426.5|4417.3|4
1649932180000|2022-04-14 10:29:40|4426||4426||4426||4426||1
1649932200000|2022-04-14 10:30:00|4426.5|4417.8|4426|4417.3|4426.5|4417.8|4426|4417.3|2
1649932220000|2022-04-14 10:30:20|4425.5|4416.8|4423.8|4415|4425.5|4416.8|4423.5|4414.8|3
1649932250000|2022-04-14 10:30:50|4424|4415.3|4424.5|4415.8|4424.5|4415.8|4424|4415.3|2
1649932270000|2022-04-14 10:31:10|4425|4416.3|4425.3|4416.5|4425.3|4416.5|4425|4416.3|2
1649932290000|2022-04-14 10:31:30|4425|4416.3|4423.5|4414|4425|4416.3|4423.3|4414|4
1649932300000|2022-04-14 10:31:40|4423||4423||4423||4423||1
1649932310000|2022-04-14 10:31:50|4423.3|4414.3|4423.8|4415|4423.8|4415|4423.3|4414.3|4
1649932340000|2022-04-14 10:32:20|4424.3|4415.5|4425|4416.3|4425|4416.3|4424.3|4415.5|2
1649932350000|2022-04-14 10:32:30|4424.8|4416|4425|4416.3|4425|4416.3|4424.8|4416|2
1649932360000|2022-04-14 10:32:40|4425.5|4416.8|4425.5|4416.8|4425.8|4417|4425.5|4416.8|3
1649932370000|2022-04-14 10:32:50|4425|4416.3|4425|4416.3|4425|4416.3|4425|4416.3|1
1649932440000|2022-04-14 10:34:00|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|1
1649932470000|2022-04-14 10:34:30|4425.3|4416.5|4423.5|4414.8|4425.3|4416.5|4423.5|4414.8|2
1649932480000|2022-04-14 10:34:40|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|1
1649932500000|2022-04-14 10:35:00|4423|4414.3|4423.5|4414.8|4423.5|4414.8|4421.5|4412.8|4
1649932510000|2022-04-14 10:35:10|4423.8|4415|4423.8|4415|4423.8|4415|4423.8|4415|1
1649932540000|2022-04-14 10:35:40|4424.3|4415.5|4425|4416.3|4425|4416.3|4424.3|4415.5|3
1649932590000|2022-04-14 10:36:30|4425.3|4416.5|4425.5|4416.8|4425.5|4416.8|4425.3|4416.5|2
1649932600000|2022-04-14 10:36:40|4425.8|4417|4426|4417.3|4426|4417.3|4425.8|4417|2
1649932640000|2022-04-14 10:37:20|4423.5|4415.5|4422.8|4414|4423.5|4415.5|4422.3|4413.5|4
1649932660000|2022-04-14 10:37:40|4422.5|4413.8|4422.3|4413.5|4422.5|4413.8|4422.3|4413.5|2
1649932700000|2022-04-14 10:38:20|4422|4413.3|4422.8|4414|4422.8|4414|4422|4413.3|3
1649932720000|2022-04-14 10:38:40|4422.5|4413.8|4422.3|4413.5|4422.5|4413.8|4422.3|4413.5|2
1649932770000|2022-04-14 10:39:30|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1649932800000|2022-04-14 10:40:00|4422.3|4413.5|4423|4414.3|4423|4414.3|4422.3|4413.5|3
1649932820000|2022-04-14 10:40:20|4423.3|4414.5|4423|4414.3|4423.3|4414.5|4423|4414.3|2
1649932830000|2022-04-14 10:40:30|4422.8|4414|4423|4414.3|4423|4414.3|4422.8|4414|2
1649932840000|2022-04-14 10:40:40|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1649932900000|2022-04-14 10:41:40|4425.5|4416.8|4426.3|4417.5|4426.3|4417.5|4425.5|4416.8|3
1649932910000|2022-04-14 10:41:50|4425.8|4417|4425.8|4417|4425.8|4417|4425.8|4417|1
1649932970000|2022-04-14 10:42:50|4426|4417.3|4426|4417.3|4426|4417.3|4426|4417.3|1
1649933050000|2022-04-14 10:44:10|4426.5|4417.8|4427.5|4418.8|4427.5|4418.8|4426.5|4417.8|2
1649933120000|2022-04-14 10:45:20|4428|4419.3|4428.8|4420|4428.8|4420|4428|4419.3|2
1649933160000|2022-04-14 10:46:00|4428.3|4419.5|4428|4419.3|4428.3|4419.5|4428|4419.3|2
1649933230000|2022-04-14 10:47:10|4428.3|4419.5|4428.5|4419.8|4428.5|4419.8|4428.3|4419.5|2
1649933240000|2022-04-14 10:47:20|4428.3|4419.5|4428|4419.3|4428.3|4419.5|4428|4419.3|2
1649933410000|2022-04-14 10:50:10|4427.3|4418.5|4428.8|4420|4428.8|4420|4427.3|4418.5|2
1649933420000|2022-04-14 10:50:20|4429.3|4420.5|4428.5|4419.8|4429.3|4420.5|4428.5|4419.8|4
1649933430000|2022-04-14 10:50:30|4429.5|4420.8|4431.8|4423|4431.8|4423|4429.5|4420.8|5
1649933450000|2022-04-14 10:50:50|4432.3|4423.5|4433|4424.3|4433|4424.3|4432.3|4423.5|2
1649933470000|2022-04-14 10:51:10|4432.5|4423.8|4431.3|4422.5|4432.5|4423.8|4431.3|4422.5|2
1649933480000|2022-04-14 10:51:20|4431.8|4423|4432.3|4423.5|4432.3|4423.5|4431.8|4423|2
1649933490000|2022-04-14 10:51:30|4432|4423.3|4432|4423.3|4432|4423.3|4432|4423.3|1
1649933500000|2022-04-14 10:51:40|4432.3|4423.5|4433.5|4424.8|4433.5|4424.8|4432.3|4423.5|3
1649933520000|2022-04-14 10:52:00|4433|4424.3|4430.8|4422|4433|4424.3|4430.8|4422|2
1649933540000|2022-04-14 10:52:20|4431.3|4422.5|4431.5|4422.8|4432|4423.3|4431.3|4422.5|3
1649933550000|2022-04-14 10:52:30|4431|4422.3|4432.5|4423.8|4432.5|4423.8|4431|4422.3|4
1649933580000|2022-04-14 10:53:00|4432|4423.3|4432|4423.3|4432|4423.3|4432|4423.3|1
1649933590000|2022-04-14 10:53:10|4432.5|4423.8|4432.5|4423.8|4432.5|4423.8|4432.5|4423.8|1
1649933640000|2022-04-14 10:54:00|4432.8|4424|4432.8|4424|4432.8|4424|4432.8|4424|1
1649933700000|2022-04-14 10:55:00|4433|4424.3|4433|4424.3|4433|4424.3|4433|4424.3|1
1649933750000|2022-04-14 10:55:50|4433.5|4424.8|4433.5|4424.8|4433.5|4424.8|4433.5|4424.8|1
1649933760000|2022-04-14 10:56:00|4433.3|4424.5|4432|4423.3|4433.3|4424.5|4431.3|4422.5|5
1649933770000|2022-04-14 10:56:10|4431.8|4423|4431.8|4423|4431.8|4423|4431.8|4423|1
1649933810000|2022-04-14 10:56:50|4432|4423.3|4432|4423.3|4432|4423.3|4432|4423.3|1
1649933820000|2022-04-14 10:57:00|4431.8|4423|4431.3|4422.5|4431.8|4423|4431.3|4422.5|2
1649933870000|2022-04-14 10:57:50|4431|4422.3|4431|4422.3|4431|4422.3|4431|4422.3|1
1649933910000|2022-04-14 10:58:30|4430.8|4422|4433.3|4424.5|4433.3|4424.5|4430|4421.3|4
1649933920000|2022-04-14 10:58:40|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|1
1649933940000|2022-04-14 10:59:00|4432|4423.3|4432|4423.3|4432|4423.3|4432|4423.3|1
1649933990000|2022-04-14 10:59:50|4431.5|4422.8|4432|4423.3|4432|4423.3|4431.5|4422.8|2
1649934000000|2022-04-14 11:00:00|4433.3|4424.5|4433.5|4424.8|4434.5|4425.8|4433.3|4424.5|4
1649934010000|2022-04-14 11:00:10|4432|4423.3|4432.8|4424|4432.8|4424|4432|4423.3|3
1649934020000|2022-04-14 11:00:20|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|1
1649934030000|2022-04-14 11:00:30|4433|4424.3|4432.3|4423.5|4433|4424.3|4431.3|4422.5|4
1649934050000|2022-04-14 11:00:50|4431.8|4423|4431|4422.3|4431.8|4423|4431|4422.3|2
1649934060000|2022-04-14 11:01:00|4431.5|4422.8|4431|4422.3|4431.8|4423|4431|4422.3|4
1649934070000|2022-04-14 11:01:10|4431.5|4422.8|4432.3|4423.5|4432.3|4423.5|4431.5|4422.8|2
1649934090000|2022-04-14 11:01:30|4432|4423.3|4432.3|4423.5|4432.3|4423.5|4431.5|4422.8|4
1649934110000|2022-04-14 11:01:50|4431.8|4423|4431.5|4422.8|4431.8|4423|4431.5|4422.8|2
1649934120000|2022-04-14 11:02:00|4431.3|4422.5|4430.8|4422|4431.3|4422.5|4430.8|4422|2
1649934130000|2022-04-14 11:02:10|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|1
1649934140000|2022-04-14 11:02:20|4431.8|4423|4431.3|4422.5|4431.8|4423|4431.3|4422.5|2
1649934150000|2022-04-14 11:02:30|4431|4422.3|4431|4422.3|4431|4422.3|4431|4422.3|1
1649934190000|2022-04-14 11:03:10|4431.5|4422.8|4432.5|4423.8|4432.5|4423.8|4431.5|4422.8|2
1649934210000|2022-04-14 11:03:30|4433|4424.3|4433|4424.3|4433|4424.3|4433|4424.3|1
1649934240000|2022-04-14 11:04:00|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|1
1649934250000|2022-04-14 11:04:10|4433|4424.3|4431.8|4423|4433|4424.3|4431.8|4423|2
1649934270000|2022-04-14 11:04:30|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|1
1649934280000|2022-04-14 11:04:40|4431|4422.3|4431|4422.3|4431|4422.3|4431|4422.3|1
1649934290000|2022-04-14 11:04:50|4431.5|4422.8|4431.3|4422.5|4431.8|4423|4431.3|4422.5|3
1649934320000|2022-04-14 11:05:20|4431.8|4423|4432|4423.3|4432|4423.3|4431.8|4423|2
1649934360000|2022-04-14 11:06:00|4431.8|4423|4431.3|4422.5|4431.8|4423|4431.3|4422.5|2
1649934390000|2022-04-14 11:06:30|4431.8|4423|4432.5|4423.8|4432.5|4423.8|4431.8|4423|2
1649934400000|2022-04-14 11:06:40|4433|4424.3|4433|4424.3|4433|4424.3|4433|4424.3|1
1649934440000|2022-04-14 11:07:20|4433.5|4424.8|4433.5|4424.8|4433.5|4424.8|4433.5|4424.8|1
1649934450000|2022-04-14 11:07:30|4433.3|4424.5|4432.8|4424|4433.3|4424.5|4432.5|4423.8|3
1649934470000|2022-04-14 11:07:50|4432.5|4423.8|4432.3|4423.5|4432.5|4423.8|4432.3|4423.5|2
1649934500000|2022-04-14 11:08:20|4431.8|4423|4431|4422.3|4431.8|4423|4431|4422.3|2
1649934530000|2022-04-14 11:08:50|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|1
1649934540000|2022-04-14 11:09:00|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|1
1649934580000|2022-04-14 11:09:40|4432|4423.3|4432|4423.3|4432|4423.3|4432|4423.3|1
1649934600000|2022-04-14 11:10:00|4432.5|4423.8|4433.5|4424.8|4433.5|4424.8|4432.5|4423.8|3
1649934620000|2022-04-14 11:10:20|4432.8|4424|4433|4424.3|4433|4424.3|4432.8|4424|2
1649934640000|2022-04-14 11:10:40|4432.8|4424|4432.5|4423.8|4432.8|4424|4432.5|4423.8|2
1649934670000|2022-04-14 11:11:10|4432.8|4424|4433|4424.3|4433|4424.3|4432.8|4424|2
1649934680000|2022-04-14 11:11:20|4432.8|4424|4432.3|4423.5|4432.8|4424|4432.3|4423.5|2
1649934710000|2022-04-14 11:11:50|4432.5|4423.8|4432.5|4423.8|4432.8|4424|4432.5|4423.8|3
1649934730000|2022-04-14 11:12:10|4432|4423.3|4432|4423.3|4432|4423.3|4432|4423.3|1
1649934790000|2022-04-14 11:13:10|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|1
1649934830000|2022-04-14 11:13:50|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|1
1649934840000|2022-04-14 11:14:00|4431.8|4423|4431.8|4423|4431.8|4423|4431.8|4423|1
1649934880000|2022-04-14 11:14:40|4432|4423.3|4432|4423.3|4432|4423.3|4432|4423.3|1
1649934920000|2022-04-14 11:15:20|4431.8|4423|4431.8|4423|4431.8|4423|4431.8|4423|1
1649935090000|2022-04-14 11:18:10|4431.5|4422.8|4432|4423.3|4432|4423.3|4431.5|4422.8|2
1649935170000|2022-04-14 11:19:30|4431.8|4423|4430.8|4422|4431.8|4423|4430.8|4422|2
1649935180000|2022-04-14 11:19:40|4430.5|4421.8|4430.8|4422|4431|4422.3|4430.5|4421.8|4
1649935190000|2022-04-14 11:19:50|4430.3|4421.5|4430.3|4421.5|4430.3|4421.5|4430.3|4421.5|1
1649935200000|2022-04-14 11:20:00|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|1
1649935210000|2022-04-14 11:20:10|4431|4422.3|4431.5|4422.8|4432.3|4423.5|4431|4422.3|4
1649935250000|2022-04-14 11:20:50|4431.3|4422.5|4430.8|4422|4431.3|4422.5|4430.8|4422|2
1649935260000|2022-04-14 11:21:00|4431.3|4422.5|4430.8|4422|4431.5|4422.8|4430.8|4422|3
1649935270000|2022-04-14 11:21:10|4431|4422.3|4430.8|4422|4431|4422.3|4430.8|4422|2
1649935320000|2022-04-14 11:22:00|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|1
1649935340000|2022-04-14 11:22:20|4431|4422.3|4431|4422.3|4431|4422.3|4431|4422.3|1
1649935360000|2022-04-14 11:22:40|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|1
1649935380000|2022-04-14 11:23:00|4431.8|4423|4431.8|4423|4431.8|4423|4431.8|4423|1
1649935430000|2022-04-14 11:23:50|4432.8|4424|4432.8|4424|4432.8|4424|4432.8|4424|1
1649935440000|2022-04-14 11:24:00|4433|4424.3|4433|4424.3|4433|4424.3|4433|4424.3|1
1649935500000|2022-04-14 11:25:00|4432.8|4424|4432.5|4423.8|4432.8|4424|4432.5|4423.8|2
1649935510000|2022-04-14 11:25:10|4432.8|4424|4432.8|4424|4432.8|4424|4432.8|4424|1
1649935520000|2022-04-14 11:25:20|4432.5|4423.8|4431.5|4422.8|4432.5|4423.8|4431.5|4422.8|2
1649935530000|2022-04-14 11:25:30|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|1
1649935560000|2022-04-14 11:26:00|4431.8|4423|4432|4423.3|4432.5|4423.8|4431.8|4423|3
1649935580000|2022-04-14 11:26:20|4432.3|4423.5|4432.8|4424|4432.8|4424|4432.3|4423.5|2
1649935590000|2022-04-14 11:26:30|4433|4424.3|4435.8|4427|4435.8|4427|4433|4424.3|2
1649935600000|2022-04-14 11:26:40|4437|4428.3|4435.5|4426.8|4437|4428.3|4435.5|4426.8|2
1649935610000|2022-04-14 11:26:50|4434.5|4425.8|4437.8|4429|4438.3|4429.5|4434.5|4425.8|7
1649935620000|2022-04-14 11:27:00|4438.3|4429.5|4438.3|4429.5|4438.3|4429.5|4438.3|4429.5|1
1649935630000|2022-04-14 11:27:10|4438|4429.3|4439.8|4431|4439.8|4431|4438|4429.3|3
1649935640000|2022-04-14 11:27:20|4440.5|4431.8|4441|4432.3|4441.5|4432.8|4440.5|4431.8|4
1649935650000|2022-04-14 11:27:30|4440.8|4432|4440.8|4432|4440.8|4432|4440.8|4432|1
1649935680000|2022-04-14 11:28:00|4440.5|4431.8|4440.8|4432|4440.8|4432|4440.5|4431.8|2
1649935690000|2022-04-14 11:28:10|4440.5|4431.8|4439.8|4431|4440.5|4431.8|4439.8|4431|3
1649935700000|2022-04-14 11:28:20|4439|4430.3|4440|4431.3|4440|4431.3|4439|4430.3|3
1649935710000|2022-04-14 11:28:30|4439.8|4431|4439.8|4431|4440|4431.3|4439.8|4431|3
1649935720000|2022-04-14 11:28:40|4440|4431.3|4440.3|4431.5|4440.3|4431.5|4440|4431.3|2
1649935730000|2022-04-14 11:28:50|4439.8|4431|4439.3|4430.5|4439.8|4431|4439.3|4430.5|2
1649935780000|2022-04-14 11:29:40|4439|4430.3|4438.3|4429.5|4439|4430.3|4437.3|4428.5|3
1649935810000|2022-04-14 11:30:10|4438.5|4429.8|4440.8|4432|4440.8|4432|4438.5|4429.8|3
1649935820000|2022-04-14 11:30:20|4440.5|4431.8|4440.3|4431.5|4440.5|4431.8|4439.8|4431|3
1649935830000|2022-04-14 11:30:30|4439.3|4430.5|4439|4430.3|4439.3|4430.5|4439|4430.3|2
1649935840000|2022-04-14 11:30:40|4438|4429.3|4438.5|4429.8|4438.5|4429.8|4438|4429.3|2
1649935850000|2022-04-14 11:30:50|4438.8|4430|4438.8|4430|4438.8|4430|4438.8|4430|1
1649935860000|2022-04-14 11:31:00|4439.3|4430.5|4440.5|4431.8|4440.5|4431.8|4439.3|4430.5|4
1649935900000|2022-04-14 11:31:40|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|1
1649935910000|2022-04-14 11:31:50|4440.5|4431.8|4440.8|4432|4441.3|4432.5|4440.5|4431.8|3
1649935920000|2022-04-14 11:32:00|4440.5|4431.8|4440.5|4431.8|4440.5|4431.8|4440.5|4431.8|1
1649935940000|2022-04-14 11:32:20|4439.5|4430.8|4438|4429.3|4439.5|4430.8|4438|4429.3|5
1649935980000|2022-04-14 11:33:00|4436.8|4428|4437|4428.3|4437.5|4428.8|4436.8|4428|5
1649935990000|2022-04-14 11:33:10|4436|4427.3|4436.5|4427.8|4436.5|4427.8|4435.3|4426.5|4
1649936000000|2022-04-14 11:33:20|4436.8|4428|4437.3|4428.5|4437.3|4428.5|4436.8|4428|2
1649936040000|2022-04-14 11:34:00|4437.5|4428.8|4438.5|4429.8|4438.5|4429.8|4437.5|4428.8|4
1649936050000|2022-04-14 11:34:10|4437.5|4428.8|4437|4428.3|4437.5|4428.8|4437|4428.3|2
1649936060000|2022-04-14 11:34:20|4437.3|4428.5|4439|4430.3|4439|4430.3|4437.3|4428.5|4
1649936070000|2022-04-14 11:34:30|4438.3|4429.5|4438.3|4429.5|4438.3|4429.5|4437.8|4429|3
1649936080000|2022-04-14 11:34:40|4437.8|4429|4438.3|4429.5|4438.3|4429.5|4437.5|4428.8|4
1649936090000|2022-04-14 11:34:50|4438.8|4430|4439.5|4430.8|4439.8|4431|4438.8|4430|4
1649936100000|2022-04-14 11:35:00|4439.8|4431|4439.8|4431|4439.8|4431|4439.8|4431|1
1649936110000|2022-04-14 11:35:10|4439.5|4430.8|4439.5|4430.8|4439.5|4430.8|4439.5|4430.8|1
1649936120000|2022-04-14 11:35:20|4440.3|4431.5|4439.8|4431|4440.3|4431.5|4439.8|4431|2
1649936130000|2022-04-14 11:35:30|4440|4431.3|4440.3|4431.5|4440.3|4431.5|4440|4431.3|2
1649936140000|2022-04-14 11:35:40|4440|4431.3|4439.3|4430.5|4440|4431.3|4439.3|4430.5|3
1649936150000|2022-04-14 11:35:50|4439.5|4430.8|4439.5|4430.8|4439.5|4430.8|4439.5|4430.8|1
1649936160000|2022-04-14 11:36:00|4438.5|4429.8|4437.8|4428.8|4438.8|4430|4437.5|4428.5|6
1649936170000|2022-04-14 11:36:10|4435|4426.3|4435|4426.3|4435|4426.3|4435|4426.3|1
1649936190000|2022-04-14 11:36:30|4435.5|4426.8|4435|4426.3|4435.5|4426.8|4435|4426.3|2
1649936210000|2022-04-14 11:36:50|4436|4427.3|4435.5|4426.8|4436|4427.3|4435.5|4426.8|2
1649936220000|2022-04-14 11:37:00|4435.3|4426.5|4433.3|4424.5|4435.3|4426.5|4432.8|4424|5
1649936230000|2022-04-14 11:37:10|4432.8|4424|4435|4426.3|4435|4426.3|4432.8|4424|5
1649936240000|2022-04-14 11:37:20|4434.8|4426|4434.3|4425.5|4434.8|4426|4432.8|4424|5
1649936250000|2022-04-14 11:37:30|4433.8|4425|4434.3|4425.5|4434.3|4425.5|4433.8|4425|2
1649936260000|2022-04-14 11:37:40|4434.5|4425.8|4434.5|4425.8|4434.5|4425.8|4434.5|4425.8|1
1649936300000|2022-04-14 11:38:20|4434.8|4426|4434.8|4426|4434.8|4426|4434.8|4426|1
1649936330000|2022-04-14 11:38:50|4435.8|4427|4435|4426.3|4435.8|4427|4435|4426.3|2
1649936340000|2022-04-14 11:39:00|4435.5|4426.8|4435.5|4426.8|4435.5|4426.8|4435.5|4426.8|1
1649936350000|2022-04-14 11:39:10|4436.3|4427.5|4437.5|4428.8|4437.8|4429|4436.3|4427.5|5
1649936360000|2022-04-14 11:39:20|4438|4429.3|4438|4429.3|4438|4429.3|4438|4429.3|1
1649936380000|2022-04-14 11:39:40|4438.3|4429.5|4438.3|4429.5|4438.8|4430|4438.3|4429.5|3
1649936410000|2022-04-14 11:40:10|4439|4430.3|4441.5|4432.8|4441.8|4433|4439|4430.3|6
1649936430000|2022-04-14 11:40:30|4441|4432.3|4440.8|4432|4441|4432.3|4440.8|4432|2
1649936440000|2022-04-14 11:40:40|4441.3|4432.5|4440.8|4432|4441.3|4432.5|4440.8|4432|2
1649936450000|2022-04-14 11:40:50|4439.8|4431|4438.8|4430|4439.8|4431|4438.8|4430|4
1649936470000|2022-04-14 11:41:10|4438.3|4429.5|4438.5|4429.8|4438.5|4429.8|4438.3|4429.5|2
1649936480000|2022-04-14 11:41:20|4439|4430.3|4438.5|4429.8|4439.5|4430.8|4438.5|4429.8|4
1649936490000|2022-04-14 11:41:30|4438.8|4430|4440|4431.3|4440|4431.3|4438.8|4430|2
1649936500000|2022-04-14 11:41:40|4440.5|4431.8|4440|4431.3|4440.5|4431.8|4440|4431.3|2
1649936520000|2022-04-14 11:42:00|4440.3|4431.5|4440.8|4432|4440.8|4432|4440.3|4431.5|2
1649936540000|2022-04-14 11:42:20|4441|4432.3|4441|4432.3|4441|4432.3|4441|4432.3|1
1649936550000|2022-04-14 11:42:30|4440|4431.3|4440.5|4431.8|4440.5|4431.8|4440|4431.3|2
1649936560000|2022-04-14 11:42:40|4441|4432.3|4441|4432.3|4441|4432.3|4441|4432.3|1
1649936570000|2022-04-14 11:42:50|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|1
1649936580000|2022-04-14 11:43:00|4442.3|4433.5|4443|4434.3|4443.8|4434.3|4442.3|4433.5|3
1649936600000|2022-04-14 11:43:20|4443.8|4435|4445.8|4437|4445.8|4437|4443.8|4435|4
1649936610000|2022-04-14 11:43:30|4446.5|4437.8|4447.5|4438.8|4447.5|4438.8|4446.5|4437.8|3
1649936620000|2022-04-14 11:43:40|4447.8|4439|4445|4436.3|4447.8|4439|4444|4435.3|8
1649936630000|2022-04-14 11:43:50|4445.5|4436.8|4445|4436.3|4445.5|4436.8|4444.8|4436|4
1649936640000|2022-04-14 11:44:00|4444.5|4435.8|4444.5|4435.8|4444.5|4435.8|4443.8|4435|3
1649936660000|2022-04-14 11:44:20|4445|4436.3|4444|4435.3|4445|4436.3|4444|4435.3|4
1649936670000|2022-04-14 11:44:30|4443.8|4435|4443|4434.3|4443.8|4435|4443|4434.3|3
1649936680000|2022-04-14 11:44:40|4442.8|4434|4443|4434.3|4443|4434.3|4442.8|4434|2
1649936700000|2022-04-14 11:45:00|4442.8|4434|4442.8|4434|4442.8|4434|4442.8|4434|1
1649936710000|2022-04-14 11:45:10|4442.5|4432.3|4441.5|4432.8|4442.5|4433.3|4441|4432.3|6
1649936720000|2022-04-14 11:45:20|4440|4431.3|4441.3|4432.5|4441.3|4432.5|4440|4431.3|2
1649936740000|2022-04-14 11:45:40|4439.5|4430.8|4441|4432.3|4441|4432.3|4439.5|4430.8|3
1649936750000|2022-04-14 11:45:50|4440.8|4432|4440.8|4432|4440.8|4432|4440.8|4432|1
1649936760000|2022-04-14 11:46:00|4440|4431.3|4440|4431.3|4440|4431.3|4440|4431.3|1
1649936770000|2022-04-14 11:46:10|4440.3|4431.5|4441|4432.3|4441|4432.3|4440.3|4431.5|4
1649936780000|2022-04-14 11:46:20|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|1
1649936790000|2022-04-14 11:46:30|4441|4432.3|4440|4431.3|4441|4432.3|4439.8|4431|7
1649936800000|2022-04-14 11:46:40|4439.8|4431|4439.8|4431|4439.8|4431|4439.8|4431|1
1649936810000|2022-04-14 11:46:50|4440|4431.3|4440|4431.3|4440|4431.3|4440|4431.3|1
1649936820000|2022-04-14 11:47:00|4440.3|4431.5|4441.8|4433|4441.8|4433|4440.3|4431.5|6
1649936840000|2022-04-14 11:47:20|4442|4433.3|4442|4433.3|4442|4433.3|4442|4433.3|1
1649936860000|2022-04-14 11:47:40|4440.8|4432|4441.3|4432.5|4441.5|4432.8|4440.8|4432|4
1649936870000|2022-04-14 11:47:50|4441|4432.3|4441|4432.3|4441|4432.3|4440.5|4431.8|3
1649936880000|2022-04-14 11:48:00|4440.8|4432|4441.3|4432.5|4441.3|4432.5|4440.8|4432|4
1649936890000|2022-04-14 11:48:10|4441|4432.3|4440.5|4431.8|4441.3|4432.5|4440.5|4431.8|11
1649936900000|2022-04-14 11:48:20|4440.8|4432|4441.3|4432.5|4441.3|4432.5|4440.8|4432|2
1649936910000|2022-04-14 11:48:30|4441|4432.3|4441.3|4432.5|4441.5|4432.8|4441|4432.3|4
1649936920000|2022-04-14 11:48:40|4441.8|4433|4441.8|4433|4441.8|4433|4441.8|4433|1
1649936930000|2022-04-14 11:48:50|4443|4434.3|4444.3|4435.5|4444.3|4435.5|4443|4434.3|3
1649936940000|2022-04-14 11:49:00|4444|4435.3|4441.5|4432.8|4444|4435.3|4441.5|4432.8|8
1649936950000|2022-04-14 11:49:10|4445.5|4433|4445|4435.5|4445.5|4435.5|4445|4433|2
1649936960000|2022-04-14 11:49:20||4436.3||4436.3||4436.3||4436.3|1
1649936990000|2022-04-14 11:49:50|4446|4437.3|4443.3|4434.5|4446|4437.3|4443.3|4434.5|5
1649937010000|2022-04-14 11:50:10|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1649937050000|2022-04-14 11:50:50|4444.8|4436|4444.3|4435.5|4444.8|4436|4444.3|4435.5|2
1649937060000|2022-04-14 11:51:00|4444|4435.3|4440.3|4431.5|4444|4435.3|4440.3|4431.5|6
1649937080000|2022-04-14 11:51:20|4439.8|4431|4439.8|4431|4439.8|4431|4439.8|4431|1
1649937090000|2022-04-14 11:51:30|4440|4431.3|4439.5|4430.8|4440|4431.3|4439|4430.3|6
1649937100000|2022-04-14 11:51:40|4440.5|4431.8|4440.3|4431.5|4441|4432.3|4439.8|4431|6
1649937120000|2022-04-14 11:52:00|4439.8|4429.5|4436|4427.3|4439.8|4430|4435.5|4426.8|8
1649937130000|2022-04-14 11:52:10|4436.8|4428|4436.5|4427.8|4436.8|4428|4436.5|4427.8|2
1649937140000|2022-04-14 11:52:20|4436.8|4428|4437.3|4428.5|4437.3|4428.5|4436.8|4428|2
1649937150000|2022-04-14 11:52:30|4437.8|4429|4438.3|4429.5|4438.3|4429.5|4437.5|4428.8|4
1649937160000|2022-04-14 11:52:40|4440.3|4429.8|4438.8|4430|4440.3|4430|4438.8|4429.8|2
1649937170000|2022-04-14 11:52:50|4439|4430.3|4439|4430.3|4439|4430.3|4439|4430.3|1
1649937180000|2022-04-14 11:53:00|4439.3|4430.5|4439.5|4430.8|4439.8|4431|4439.3|4430.5|3
1649937190000|2022-04-14 11:53:10|4439.8|4431|4439.8|4431|4439.8|4431|4439.8|4431|1
1649937200000|2022-04-14 11:53:20|4438.8|4430|4438.5|4429.8|4438.8|4430|4438.5|4429.8|2
1649937210000|2022-04-14 11:53:30|4438.8|4430|4438.8|4430|4438.8|4430|4438.8|4430|1
1649937230000|2022-04-14 11:53:50|4438|4429.3|4437.3|4428.5|4438|4429.3|4437.3|4428.5|3
1649937240000|2022-04-14 11:54:00|4436.5|4425.8|4434.5|4425.8|4436.5|4425.8|4434|4425.3|3
1649937250000|2022-04-14 11:54:10|4434.8|4426|4433.5|4424.8|4434.8|4426|4433.5|4424.8|7
1649937270000|2022-04-14 11:54:30|4433.3|4424.5|4434|4425.3|4434|4425.3|4433.3|4424.5|2
1649937280000|2022-04-14 11:54:40|4433.3|4424.5|4432|4423.3|4434.3|4425.5|4432|4422.8|9
1649937290000|2022-04-14 11:54:50|4432.5|4421.5|4431.8|4423|4432.5|4423|4431.3|4421.5|3
1649937300000|2022-04-14 11:55:00|4427.8|4419|4427.8|4419|4427.8|4419|4427.8|4419|1
1649937310000|2022-04-14 11:55:10|4427.5|4418.8|4425.5|4416.8|4427.5|4418.8|4425|4416.3|11
1649937320000|2022-04-14 11:55:20|4425.8|4417|4427.3|4418.5|4427.3|4418.5|4425.8|4417|2
1649937330000|2022-04-14 11:55:30|4428|4419.3|4428|4419.3|4428|4419.3|4428|4419.3|1
1649937340000|2022-04-14 11:55:40|4428.3|4419.5|4431.3|4421|4431.3|4421|4428.3|4419.5|3
1649937350000|2022-04-14 11:55:50|4431.5|4421.5|4431|4421.8|4433.3|4423|4431|4421.5|3
1649937360000|2022-04-14 11:56:00|4430|4420.8|4429.8|4421|4430|4421.3|4429.8|4420.8|3
1649937370000|2022-04-14 11:56:10|4428.8|4420|4430.5|4421.8|4430.5|4421.8|4428.8|4420|4
1649937380000|2022-04-14 11:56:20|4430.8|4422|4431|4422.3|4431|4422.3|4430.8|4422|2
1649937390000|2022-04-14 11:56:30|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|1
1649937400000|2022-04-14 11:56:40|4432|4423.3|4432.8|4424|4432.8|4424|4432|4423.3|3
1649937420000|2022-04-14 11:57:00|4430.5|4421.8|4430|4421.3|4430.5|4421.8|4430|4421.3|2
1649937440000|2022-04-14 11:57:20|4431.3|4422.5|4432.3|4423.5|4432.3|4423.5|4431|4422.3|5
1649937450000|2022-04-14 11:57:30|4431.5|4422|4431.5|4421.5|4431.5|4422|4431.5|4421.5|2
1649937460000|2022-04-14 11:57:40|4431|4421.3|4430|4421.3|4431|4421.3|4430|4420.5|3
1649937480000|2022-04-14 11:58:00|4430.5|4421.8|4429|4420.3|4430.5|4421.8|4429|4420.3|2
1649937490000|2022-04-14 11:58:10|4428.8|4420|4428.8|4420|4429|4420.3|4428.8|4420|3
1649937500000|2022-04-14 11:58:20|4429|4420.3|4429|4420.3|4429|4420.3|4429|4420.3|1
1649937510000|2022-04-14 11:58:30|4430|4421.3|4429|4420.3|4430|4421.3|4428.8|4420|4
1649937520000|2022-04-14 11:58:40|4428.8|4420|4425.8|4417|4428.8|4420|4425.8|4417|2
1649937530000|2022-04-14 11:58:50|4426|4417.3|4428.5|4419.8|4428.5|4419.8|4426|4417.3|5
1649937540000|2022-04-14 11:59:00|4428.8|4420|4427.5|4418.8|4428.8|4420|4427.5|4418.8|3
1649937550000|2022-04-14 11:59:10|4427.3|4418.5|4428|4419.3|4428|4419.3|4427.3|4418.5|3
1649937560000|2022-04-14 11:59:20|4428.5|4419.8|4428.5|4419.8|4428.5|4419.8|4428.5|4419.8|1
1649937570000|2022-04-14 11:59:30|4428|4419.3|4428|4419.3|4428|4419.3|4428|4419.3|1
1649937600000|2022-04-14 12:00:00|4427.5|4418.8|4429|4419.8|4430.3|4419.8|4426.8|4418|9
1649937610000|2022-04-14 12:00:10||4420||4420||4420||4420|1
1649937620000|2022-04-14 12:00:20|4428.8|4418.5|4427.3|4418.5|4428.8|4418.5|4427.3|4418.5|2
1649937630000|2022-04-14 12:00:30|4427|4418.3|4427|4418.3|4427|4418.3|4427|4418.3|1
1649937660000|2022-04-14 12:01:00|4426.8|4418|4427|4418.3|4427|4418.3|4426.8|4418|2
1649937690000|2022-04-14 12:01:30|4426.8|4418|4425.5|4416.8|4426.8|4418|4425.5|4416.8|2
1649937700000|2022-04-14 12:01:40|4425.8|4417|4426|4417.3|4426|4417.3|4425.8|4417|2
1649937710000|2022-04-14 12:01:50|4427.3|4418.5|4426.8|4418|4427.3|4418.5|4426.8|4418|2
1649937720000|2022-04-14 12:02:00|4427|4418.3|4428.3|4419.5|4428.3|4419.5|4427|4418.3|2
1649937730000|2022-04-14 12:02:10|4428|4419.3|4430.3|4420.8|4430.3|4420.8|4427.8|4419|4
1649937740000|2022-04-14 12:02:20|4430.8|4421.3|4430.8|4421.3|4430.8|4421.3|4430.8|4421.3|1
1649937750000|2022-04-14 12:02:30|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|1
1649937770000|2022-04-14 12:02:50|4430|4421.3|4429.8|4421|4430|4421.3|4429.8|4421|2
1649937800000|2022-04-14 12:03:20|4430.3|4421.5|4430.5|4421.8|4430.5|4421.8|4430.3|4421.5|2
1649937830000|2022-04-14 12:03:50|4430.8|4422|4430.8|4422|4430.8|4422|4430.8|4422|1
1649937840000|2022-04-14 12:04:00|4430.3|4421.5|4430.5|4421.8|4432.5|4423.8|4429.5|4420.8|6
1649937850000|2022-04-14 12:04:10|4431|4422.3|4430.5|4421.8|4431|4422.3|4429.5|4420.8|3
1649937860000|2022-04-14 12:04:20|4430.3|4421.5|4429.8|4421|4430.3|4421.5|4429.8|4421|2
1649937880000|2022-04-14 12:04:40|4430.3|4421.5|4430.3|4421.5|4430.3|4421.5|4430.3|4421.5|1
1649937900000|2022-04-14 12:05:00|4430.8|4422|4431|4422.3|4431|4422.3|4430.8|4422|2
1649937940000|2022-04-14 12:05:40|4432.5||4432.5||4432.5||4432.5||1
1649937960000|2022-04-14 12:06:00|4432.8|4424|4432.8|4424|4432.8|4424|4432.8|4424|1
1649937990000|2022-04-14 12:06:30|4432.5|4421.8|4432.5|4421.8|4432.5|4421.8|4432.5|4421.8|1
1649938000000|2022-04-14 12:06:40|4430.8|4422|4430.8|4422|4430.8|4422|4430.8|4422|2
1649938060000|2022-04-14 12:07:40|4430.5|4421.8|4430.5|4420|4430.5|4421.8|4430.5|4420|2
1649938070000|2022-04-14 12:07:50|4430|4419.5|4429.5|4419.5|4430|4419.5|4429.5|4419.5|2
1649938080000|2022-04-14 12:08:00|4428.3||4428.3||4428.3||4428.3||1
1649938090000|2022-04-14 12:08:10|4428.5|4419.8|4428.5|4419.8|4428.5|4419.8|4428.5|4419.8|1
1649938120000|2022-04-14 12:08:40|4429|4420.3|4428|4419.3|4429|4420.3|4428|4419.3|3
1649938130000|2022-04-14 12:08:50|4427|4418.3|4427.8|4419|4427.8|4419|4427|4418.3|2
1649938150000|2022-04-14 12:09:10|4428.3|4419.5|4428.3|4419.5|4428.3|4419.5|4428.3|4419.5|1
1649938160000|2022-04-14 12:09:20|4428.5|4419.8|4429.5|4420.8|4429.8|4421|4428.5|4419.8|3
1649938180000|2022-04-14 12:09:40|4429|4420.3|4429.5|4420.8|4429.5|4420.8|4429|4420.3|2
1649938200000|2022-04-14 12:10:00|4428.8|4420|4428.5|4419.8|4428.8|4420|4428.5|4419.8|2
1649938210000|2022-04-14 12:10:10|4428.8|4420|4428.8|4420|4428.8|4420|4428.8|4420|1
1649938230000|2022-04-14 12:10:30|4428.5|4419.8|4425.3|4416.5|4428.5|4419.8|4424.5|4415.8|9
1649938250000|2022-04-14 12:10:50|4425.8|4417|4426|4417.3|4426|4417.3|4425.8|4417|2
1649938320000|2022-04-14 12:12:00|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|1
1649938340000|2022-04-14 12:12:20|4426.8|4418|4426.8|4418|4426.8|4418|4426.8|4418|1
1649938350000|2022-04-14 12:12:30|4427.3|4418.5|4427.5|4418.8|4427.5|4418.8|4427.3|4418.5|2
1649938360000|2022-04-14 12:12:40|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|1
1649938380000|2022-04-14 12:13:00|4425.8|4417|4425.3|4416.5|4426|4417.3|4425|4416.3|7
1649938390000|2022-04-14 12:13:10|4425|4416.3|4425.8|4417|4425.8|4417|4425|4416.3|3
1649938420000|2022-04-14 12:13:40|4425.5|4416.8|4425.3|4416.5|4425.5|4416.8|4424.8|4416|4
1649938430000|2022-04-14 12:13:50|4424.8|4416|4423.8|4415|4424.8|4416|4423.8|4415|3
1649938440000|2022-04-14 12:14:00|4423.5|4414.8|4423.3|4414.5|4423.5|4414.8|4423.3|4414.5|2
1649938500000|2022-04-14 12:15:00|4422.8|4414|4423.3|4414.5|4423.3|4414.5|4422.8|4414|2
1649938510000|2022-04-14 12:15:10|4423.8|4415|4423.8|4415|4423.8|4415|4423.8|4415|1
1649938520000|2022-04-14 12:15:20|4425|4416.3|4425.5|4416.8|4425.5|4416.8|4425|4416.3|2
1649938540000|2022-04-14 12:15:40|4425.8|4417|4425.8|4417|4425.8|4417|4425.8|4417|1
1649938550000|2022-04-14 12:15:50|4427.3|4418.5|4427.8|4419|4428|4419.3|4427.3|4418.5|3
1649938560000|2022-04-14 12:16:00|4427.3|4418.5|4426.8|4418|4427.3|4418.5|4426.8|4418|2
1649938590000|2022-04-14 12:16:30|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|1
1649938600000|2022-04-14 12:16:40|4423.3|4414.8|4423.3|4414.5|4423.3|4414.8|4423.3|4414.5|2
1649938620000|2022-04-14 12:17:00|4423.5|4414.8|4423.5|4414.8|4423.5|4414.8|4423.5|4414.8|1
1649938630000|2022-04-14 12:17:10|4424.5|4415.8|4426.8|4418|4427.3|4418.5|4424.5|4415.8|3
1649938700000|2022-04-14 12:18:20|4427.5|4418.8|4427.5|4418.8|4427.5|4418.8|4427.5|4418.8|1
1649938710000|2022-04-14 12:18:30|4427|4418.3|4427|4418.3|4427|4418.3|4427|4418.3|1
1649938730000|2022-04-14 12:18:50|4426.8|4418|4426|4417.3|4426.8|4418|4426|4417.3|2
1649938740000|2022-04-14 12:19:00|4425.8|4417|4426.3|4417.5|4426.8|4418|4425.8|4417|4
1649938750000|2022-04-14 12:19:10|4425.8|4417|4426|4417.3|4426|4417.3|4425.8|4417|2
1649938770000|2022-04-14 12:19:30|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|1
1649938780000|2022-04-14 12:19:40|4426|4417.3|4426.3|4417.5|4426.3|4417.5|4426|4417.3|2
1649938800000|2022-04-14 12:20:00|4426.8|4418|4426|4417.3|4426.8|4418|4426|4417.3|2
1649938850000|2022-04-14 12:20:50|4425.8|4417|4425.8|4417|4425.8|4417|4425.8|4417|1
1649938860000|2022-04-14 12:21:00|4425|4416.3|4425|4416.3|4425|4416.3|4425|4416.3|1
1649938880000|2022-04-14 12:21:20|4424.5|4415.8|4424.5|4415.8|4424.5|4415.8|4424|4415.3|5
1649938890000|2022-04-14 12:21:30|4424.8|4416|4425.3|4416.5|4425.3|4416.5|4424.8|4416|3
1649938920000|2022-04-14 12:22:00|4425|4416.3|4423.3|4414.3|4425|4416.3|4423.3|4414.3|2
1649938930000|2022-04-14 12:22:10|4423||4423||4423||4423||1
1649938940000|2022-04-14 12:22:20|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1649938950000|2022-04-14 12:22:30|4422.5|4413.8|4421.3|4412.5|4422.5|4413.8|4421.3|4412.5|2
1649939000000|2022-04-14 12:23:20|4421|4412.3|4421|4412.3|4421|4412.3|4421|4412.3|1
1649939010000|2022-04-14 12:23:30|4420.8|4412|4420.5|4411.8|4420.8|4412|4420.5|4411.8|2
1649939020000|2022-04-14 12:23:40|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1649939030000|2022-04-14 12:23:50|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1649939040000|2022-04-14 12:24:00|4422.3|4413.5|4422|4413.3|4422.3|4413.5|4422|4413.3|2
1649939060000|2022-04-14 12:24:20|4422.5|4413.8|4426.5|4416.3|4426.5|4416.3|4422.5|4413.8|6
1649939070000|2022-04-14 12:24:30|4425||4425||4425||4425||1
1649939080000|2022-04-14 12:24:40|4424.5|4415.8|4424.5|4415.8|4424.5|4415.8|4424.5|4415.8|1
1649939100000|2022-04-14 12:25:00|4424.3|4415.5|4424.3|4415.5|4424.3|4415.5|4424.3|4415.5|1
1649939120000|2022-04-14 12:25:20|4425|4416.3|4425.3|4416.5|4425.3|4416.5|4425|4416.3|2
1649939150000|2022-04-14 12:25:50|4425.5|4416.8|4426|4417.3|4426|4417.3|4425.5|4416.8|2
1649939200000|2022-04-14 12:26:40|4425.8|4417|4422.8|4414|4425.8|4417|4422.8|4414|2
1649939220000|2022-04-14 12:27:00|4423|4414.3|4422.5|4413.8|4423|4414.3|4422.5|4413.8|2
1649939230000|2022-04-14 12:27:10|4422.8|4414|4422.8|4414|4423|4414.3|4422.8|4414|3
1649939240000|2022-04-14 12:27:20|4423|4414.3|4422.3|4413.5|4423|4414.3|4422.3|4413.5|2
1649939270000|2022-04-14 12:27:50|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1649939280000|2022-04-14 12:28:00|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1649939340000|2022-04-14 12:29:00|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1649939350000|2022-04-14 12:29:10|4422.5|4410.8|4421|4409.8|4422.5|4410.8|4421|4409.8|3
1649939360000|2022-04-14 12:29:20|4420|4410|4420|4410|4420|4410|4420|4410|1
1649939370000|2022-04-14 12:29:30|4420.5|4411.3|4420.5|4411.8|4420.5|4411.8|4420.5|4411.3|2
1649939380000|2022-04-14 12:29:40|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1649939390000|2022-04-14 12:29:50|4420.5|4411.8|4420.8|4412|4420.8|4412|4420.5|4411.8|2
1649939400000|2022-04-14 12:30:00|4421.3|4412.5|4424.3|4413.3|4426|4413.3|4421.3|4412.5|3
1649939410000|2022-04-14 12:30:10||4413.8||4413.8||4413.8||4413.8|1
1649939420000|2022-04-14 12:30:20|4423.5|4414|4423.5|4414.8|4423.5|4414.8|4423.5|4414|2
1649939480000|2022-04-14 12:31:20|4423.8|4415|4423.5|4414.8|4423.8|4415|4423.5|4414.8|2
1649939570000|2022-04-14 12:32:50|4422.8|4414|4419.5|4410.8|4422.8|4414|4419.5|4410.8|4
1649939590000|2022-04-14 12:33:10|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649939610000|2022-04-14 12:33:30|4420.3|4411.5|4421|4412.3|4421|4412.3|4420.3|4411.5|2
1649939620000|2022-04-14 12:33:40|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|1
1649939690000|2022-04-14 12:34:50|4421.3|4412.5|4420.8|4412|4421.3|4412.5|4420.8|4412|2
1649939700000|2022-04-14 12:35:00|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|1
1649939710000|2022-04-14 12:35:10|4421|4412.3|4421|4412.3|4421|4412.3|4421|4412.3|1
1649939740000|2022-04-14 12:35:40|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1649939760000|2022-04-14 12:36:00|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1649939800000|2022-04-14 12:36:40|4421|4412.3|4421|4412.3|4421|4412.3|4421|4412.3|1
1649939820000|2022-04-14 12:37:00|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1649939870000|2022-04-14 12:37:50|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|1
1649939880000|2022-04-14 12:38:00|4420.8|4412|4421.3|4412.5|4421.3|4412.5|4420.8|4412|2
1649939890000|2022-04-14 12:38:10|4421.5|4412.8|4421.3|4412.5|4421.5|4412.8|4421.3|4412.5|2
1649939900000|2022-04-14 12:38:20|4421.5|4412.8|4421.8|4413|4421.8|4413|4421.5|4412.8|2
1649939920000|2022-04-14 12:38:40|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1649939950000|2022-04-14 12:39:10|4422.5|4413.8|4423.8|4415|4423.8|4415|4422.5|4413.8|4
1649939960000|2022-04-14 12:39:20|4423.5|4414.8|4423.5|4414.8|4423.5|4414.8|4423.5|4414.8|1
1649939970000|2022-04-14 12:39:30|4423|4414.3|4423|4414.3|4423|4414.3|4423|4414.3|1
1649939980000|2022-04-14 12:39:40|4422.8|4414|4421|4412.3|4422.8|4414|4421|4412.3|6
1649939990000|2022-04-14 12:39:50|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|1
1649940000000|2022-04-14 12:40:00|4421|4412.3|4420.5|4411.8|4421|4412.3|4420.5|4411.8|2
1649940020000|2022-04-14 12:40:20|4420.3|4411.5|4419.8|4411|4420.3|4411.5|4419.8|4411|2
1649940030000|2022-04-14 12:40:30|4419.3|4410.5|4419|4410.3|4419.3|4410.5|4419|4410.3|2
1649940050000|2022-04-14 12:40:50|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1649940060000|2022-04-14 12:41:00|4420|4411.3|4418.8|4410|4420|4411.3|4418.8|4410|2
1649940140000|2022-04-14 12:42:20|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1649940150000|2022-04-14 12:42:30|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649940160000|2022-04-14 12:42:40|4420|4411.3|4420.3|4411.5|4421|4412.3|4420|4411.3|6
1649940170000|2022-04-14 12:42:50|4420|4411.3|4419.3|4410.5|4420|4411.3|4419.3|4410.5|3
1649940190000|2022-04-14 12:43:10|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1649940230000|2022-04-14 12:43:50|4418.3|4409.5|4415|4406.3|4418.3|4409.5|4415|4406.3|2
1649940240000|2022-04-14 12:44:00|4414.5|4405.8|4416|4407.3|4416.5|4407.8|4414.5|4405.8|5
1649940250000|2022-04-14 12:44:10|4415.8|4405.5|4413.8|4405|4415.8|4405.8|4413.8|4404|5
1649940270000|2022-04-14 12:44:30|4415.5|4407.3|4416|4407.3|4416|4407.3|4415.5|4407.3|2
1649940280000|2022-04-14 12:44:40|4415.8|4407|4414.5|4404.3|4415.8|4407|4414.5|4404.3|5
1649940290000|2022-04-14 12:44:50|4414|4403.8|4413.5|4403.8|4414|4404|4413.5|4403.8|3
1649940300000|2022-04-14 12:45:00|4413.3|4404.3|4413.8|4405|4413.8|4405|4413|4402.8|5
1649940320000|2022-04-14 12:45:20|4413.5|4404.8|4413|4404.3|4413.5|4404.8|4413|4404.3|2
1649940340000|2022-04-14 12:45:40|4413.5|4404.8|4413.8|4405|4414|4405.3|4413.3|4404.5|7
1649940380000|2022-04-14 12:46:20|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1649940430000|2022-04-14 12:47:10|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|1
1649940490000|2022-04-14 12:48:10|4413.3|4404.5|4411.8|4403|4413.3|4404.5|4411.8|4403|2
1649940500000|2022-04-14 12:48:20|4412|4403.3|4412.8|4404|4412.8|4404|4412|4403.3|3
1649940520000|2022-04-14 12:48:40|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|1
1649940530000|2022-04-14 12:48:50|4412.8|4404|4412.8|4404|4412.8|4404|4412.8|4404|1
1649940540000|2022-04-14 12:49:00|4413|4404.3|4412.8|4404|4413|4404.3|4412.8|4404|2
1649940580000|2022-04-14 12:49:40|4413|4404.3|4413.8|4405|4413.8|4405|4413|4404.3|2
1649940660000|2022-04-14 12:51:00|4414|4405.3|4414|4405.3|4414|4405.3|4414|4405.3|1
1649940710000|2022-04-14 12:51:50|4414.3|4405.5|4414.5|4405.8|4414.5|4405.8|4414.3|4405.5|2
1649940730000|2022-04-14 12:52:10|4416|4406.5|4415.3|4406.5|4416|4406.5|4415.3|4406.5|2
1649940750000|2022-04-14 12:52:30|4415.8|4407|4416|4407.3|4416|4407.3|4415.8|4407|2
1649940770000|2022-04-14 12:52:50|4415.8|4407|4415.3|4406.5|4415.8|4407|4415.3|4406.5|2
1649940790000|2022-04-14 12:53:10|4415|4406.3|4413.5|4404.8|4415|4406.3|4413.5|4404.8|2
1649940800000|2022-04-14 12:53:20|4414|4405.3|4414|4405.3|4414|4405.3|4414|4405.3|1
1649940810000|2022-04-14 12:53:30|4415|4406.3|4415|4406.3|4415|4406.3|4415|4406.3|1
1649940830000|2022-04-14 12:53:50|4415.5|4406.8|4416|4407.3|4416|4407.3|4415.5|4406.8|2
1649940850000|2022-04-14 12:54:10|4417|4408.3|4416.8|4408|4417|4408.3|4416.8|4408|2
1649940860000|2022-04-14 12:54:20|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1649940890000|2022-04-14 12:54:50|4417.8|4409|4417.5|4408.8|4417.8|4409|4417.5|4408.8|2
1649940920000|2022-04-14 12:55:20|4418|4409.3|4418|4409.3|4418|4409.3|4418|4409.3|1
1649940940000|2022-04-14 12:55:40|4417.5|4408.8|4417|4408.3|4417.5|4408.8|4417|4408.3|3
1649940950000|2022-04-14 12:55:50|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1649941000000|2022-04-14 12:56:40|4417.8|4409|4418.5|4409.8|4419|4410.3|4417.8|4409|4
1649941010000|2022-04-14 12:56:50|4418.3|4409.5|4417|4408.3|4418.3|4409.5|4417|4408.3|4
1649941020000|2022-04-14 12:57:00|4416.8|4408|4416.3|4407.5|4416.8|4408|4416.3|4407.5|2
1649941030000|2022-04-14 12:57:10|4416|4407.3|4416.3|4407.5|4416.5|4407.8|4415.8|4407|5
1649941040000|2022-04-14 12:57:20|4415.5|4406.8|4415|4406.3|4415.5|4406.8|4414|4405.3|5
1649941050000|2022-04-14 12:57:30|4414.8|4406|4415.3|4406.5|4415.3|4406.5|4414.8|4406|3
1649941060000|2022-04-14 12:57:40|4415.5|4406.8|4416.3|4407.5|4416.3|4407.5|4415.5|4406.8|2
1649941070000|2022-04-14 12:57:50|4416.8|4408|4416.3|4407.5|4416.8|4408|4415.5|4406.8|4
1649941100000|2022-04-14 12:58:20|4416.8|4408|4418|4409.3|4418|4409.3|4416.8|4408|4
1649941110000|2022-04-14 12:58:30|4418.3|4409.5|4418.8|4410|4418.8|4410|4418.3|4409.5|2
1649941120000|2022-04-14 12:58:40|4419|4410.3|4419.3|4410.5|4419.3|4410.5|4419|4410.3|2
1649941140000|2022-04-14 12:59:00|4419|4410.3|4419.3|4410.5|4419.3|4410.5|4419|4410.3|2
1649941150000|2022-04-14 12:59:10|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1649941160000|2022-04-14 12:59:20|4419|4410.3|4418.8|4410|4419|4410.3|4418.8|4410|2
1649941180000|2022-04-14 12:59:40|4419|4410.3|4419|4410.3|4419|4410.3|4419|4410.3|1
1649941190000|2022-04-14 12:59:50|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649941200000|2022-04-14 13:00:00|4419.3|4410.5|4417|4408.3|4419.3|4410.5|4415.8|4407|15
1649941210000|2022-04-14 13:00:10|4416.5|4407.8|4415.3|4406.5|4416.5|4407.8|4415.3|4406.5|5
1649941220000|2022-04-14 13:00:20|4413.8|4405|4415.3|4406.5|4415.3|4406.5|4413.3|4404.5|6
1649941230000|2022-04-14 13:00:30|4414.8|4406|4415.3|4406.5|4415.3|4406.5|4413.8|4405|11
1649941240000|2022-04-14 13:00:40|4415.5|4406.8|4418.3|4409.5|4418.3|4409.5|4415.5|4406.8|5
1649941250000|2022-04-14 13:00:50|4418.5|4409.8|4419.8|4411|4420|4411.3|4418.5|4409.8|9
1649941260000|2022-04-14 13:01:00|4419.3|4410.5|4417|4408.3|4419.3|4410.5|4416.3|4407.5|15
1649941270000|2022-04-14 13:01:10|4416.3|4407.5|4416.8|4408|4417.3|4408.5|4416.3|4407.5|5
1649941280000|2022-04-14 13:01:20|4417|4408.3|4418.5|4409.8|4418.8|4410|4417|4408.3|12
1649941290000|2022-04-14 13:01:30|4418.8|4410|4419|4410.3|4419.5|4410.8|4417.8|4409|7
1649941300000|2022-04-14 13:01:40|4419.5|4410.8|4419|4410.3|4419.8|4411|4419|4410.3|4
1649941310000|2022-04-14 13:01:50|4420.5|4411.8|4419.8|4411|4421.3|4412.5|4419.8|4411|7
1649941320000|2022-04-14 13:02:00|4420.3|4411.5|4420|4411.3|4420.8|4412|4420|4411.3|5
1649941330000|2022-04-14 13:02:10|4419.8|4411|4421.5|4412.8|4421.5|4412.8|4418.3|4409.5|13
1649941340000|2022-04-14 13:02:20|4422.3|4413.5|4421.5|4412.8|4422.3|4413.5|4421.5|4412.8|4
1649941350000|2022-04-14 13:02:30|4421.3|4412.5|4421.8|4413|4422.5|4413.8|4421.3|4412.5|4
1649941360000|2022-04-14 13:02:40|4421.3|4412.5|4421.8|4413|4422.8|4414|4420.3|4411.5|17
1649941370000|2022-04-14 13:02:50|4422|4413.3|4421.8|4413|4422|4413.3|4421.8|4413|4
1649941380000|2022-04-14 13:03:00|4421.5|4412.8|4421.5|4412.8|4422|4413.3|4421.5|4412.8|5
1649941390000|2022-04-14 13:03:10|4421.8|4413|4422.3|4413.5|4422.3|4413.5|4421.8|4413|3
1649941400000|2022-04-14 13:03:20|4422.8|4414|4422.8|4414|4423.3|4414.5|4422.8|4414|5
1649941410000|2022-04-14 13:03:30|4423|4414.3|4422.3|4413.5|4423.8|4415|4422.3|4413.5|4
1649941420000|2022-04-14 13:03:40|4422.5|4413.8|4423|4414.3|4423.5|4414.8|4422.3|4413.5|6
1649941430000|2022-04-14 13:03:50|4422.8|4414|4422|4413.3|4423.3|4414.5|4421.8|4413|11
1649941440000|2022-04-14 13:04:00|4421.5|4412.8|4419.8|4411|4421.5|4412.8|4419.8|4411|4
1649941450000|2022-04-14 13:04:10|4420|4411.3|4421.3|4412.5|4421.5|4412.8|4419.8|4411|12
1649941460000|2022-04-14 13:04:20|4420.8|4412|4422.3|4413.5|4422.3|4413.5|4420.8|4412|3
1649941470000|2022-04-14 13:04:30|4422.5|4413.8|4422.3|4413.5|4422.5|4413.8|4422.3|4413.5|2
1649941480000|2022-04-14 13:04:40|4422.5|4413.8|4423|4414.3|4423.3|4414.5|4422.5|4413.8|4
1649941490000|2022-04-14 13:04:50|4423.3|4414.5|4423.3|4414.5|4423.8|4415|4423.3|4414.5|3
1649941500000|2022-04-14 13:05:00|4423.5|4414.8|4421.3|4412.5|4423.5|4414.8|4420.3|4411.5|7
1649941510000|2022-04-14 13:05:10|4421|4412.3|4419.5|4410.8|4421|4412.3|4419.5|4410.8|4
1649941520000|2022-04-14 13:05:20|4419.8|4411|4421.3|4412.5|4421.3|4412.5|4419.8|4411|3
1649941530000|2022-04-14 13:05:30|4421.8|4413|4422.8|4414|4423.3|4414.5|4421.8|4413|5
1649941540000|2022-04-14 13:05:40|4422.5|4413.8|4422.5|4413.8|4423.3|4414.5|4422|4413.3|9
1649941550000|2022-04-14 13:05:50|4422.3|4413.5|4421|4412.3|4423.3|4414.5|4421|4412.3|9
1649941560000|2022-04-14 13:06:00|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|1
1649941600000|2022-04-14 13:06:40|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4420.5|4411.8|3
1649941610000|2022-04-14 13:06:50|4421|4412.3|4419.5|4410.8|4421|4412.3|4419.5|4410.8|4
1649941620000|2022-04-14 13:07:00|4418.8|4410|4418.3|4409.5|4418.8|4410|4418.3|4409.5|2
1649941630000|2022-04-14 13:07:10|4417.8|4409|4417.8|4409|4417.8|4409|4417.8|4409|1
1649941640000|2022-04-14 13:07:20|4418|4409.3|4419.5|4410.8|4419.5|4410.8|4418|4409.3|4
1649941650000|2022-04-14 13:07:30|4419.8|4411|4418.5|4409.8|4420.3|4411.5|4418.5|4409.8|6
1649941670000|2022-04-14 13:07:50|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1649941680000|2022-04-14 13:08:00|4418.5|4409.8|4418.3|4409.5|4418.8|4410|4418|4409.3|4
1649941690000|2022-04-14 13:08:10|4418.5|4409.8|4419.5|4410.8|4419.5|4410.8|4418.5|4409.8|3
1649941700000|2022-04-14 13:08:20|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1649941710000|2022-04-14 13:08:30|4419.5|4410.8|4420.8|4412|4420.8|4412|4419.5|4410.8|6
1649941740000|2022-04-14 13:09:00|4421|4412.3|4421.5|4412.8|4421.5|4412.8|4421|4412.3|2
1649941790000|2022-04-14 13:09:50|4420.5|4411.8|4420.8|4412|4420.8|4412|4420.5|4411.8|4
1649941800000|2022-04-14 13:10:00|4420.5|4411.8|4420.3|4411.5|4420.5|4411.8|4420.3|4411.5|2
1649941810000|2022-04-14 13:10:10|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1649941820000|2022-04-14 13:10:20|4419.5|4410.8|4419.3|4410.5|4419.8|4411|4419.3|4410.5|3
1649941830000|2022-04-14 13:10:30|4418.8|4410|4418.5|4409.8|4419|4410.3|4418|4409.3|7
1649941840000|2022-04-14 13:10:40|4418.3|4409.5|4418.5|4409.8|4418.5|4409.8|4417.8|4409|6
1649941860000|2022-04-14 13:11:00|4419|4410.3|4419|4410.3|4419|4410.3|4419|4410.3|1
1649941870000|2022-04-14 13:11:10|4418.5|4409.8|4418.8|4410|4418.8|4410|4418.5|4409.8|2
1649941890000|2022-04-14 13:11:30|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1649941900000|2022-04-14 13:11:40|4419|4410.3|4417|4408.3|4419|4410.3|4416.8|4408|5
1649941910000|2022-04-14 13:11:50|4416.5|4407.8|4415.8|4407|4416.5|4407.8|4415.8|4407|2
1649941920000|2022-04-14 13:12:00|4415.5|4406.8|4415.3|4406.5|4416.3|4407.5|4414.3|4405.5|6
1649941930000|2022-04-14 13:12:10|4415|4406.3|4413|4404.3|4415|4406.3|4412.8|4404|6
1649941940000|2022-04-14 13:12:20|4412.5|4403.8|4411.5|4402.8|4412.5|4403.8|4411|4402.3|6
1649941960000|2022-04-14 13:12:40|4411.3|4402.5|4411.8|4403|4411.8|4403|4411.3|4402.5|2
1649941970000|2022-04-14 13:12:50|4412|4403.3|4413.3|4404.5|4414|4405.3|4412|4403.3|7
1649941980000|2022-04-14 13:13:00|4413|4404.3|4414|4405.3|4414|4405.3|4413|4404.3|3
1649941990000|2022-04-14 13:13:10|4413.5|4404.8|4416.3|4407.5|4416.3|4407.5|4413|4404.3|6
1649942000000|2022-04-14 13:13:20|4414.5|4405.8|4414.8|4406|4415.5|4406.8|4414.3|4405.5|8
1649942010000|2022-04-14 13:13:30|4415|4406.3|4416.8|4408|4416.8|4408|4415|4406.3|5
1649942020000|2022-04-14 13:13:40|4415.3|4406.5|4415.8|4407|4416|4407.3|4415.3|4406.5|3
1649942040000|2022-04-14 13:14:00|4415.3|4406.5|4414|4405.3|4415.3|4406.5|4414|4405.3|2
1649942050000|2022-04-14 13:14:10|4413.5|4404.8|4411.3|4402.5|4413.5|4404.8|4411.3|4402.5|6
1649942060000|2022-04-14 13:14:20|4411.8|4403|4411.8|4403|4412|4403.3|4411.8|4403|3
1649942070000|2022-04-14 13:14:30|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|1
1649942090000|2022-04-14 13:14:50|4411.8|4403|4411.8|4403|4411.8|4403|4411.5|4402.8|3
1649942110000|2022-04-14 13:15:10|4411.5|4402.8|4411|4402.3|4411.5|4402.8|4411|4402.3|2
1649942120000|2022-04-14 13:15:20|4411.3|4402.5|4411.5|4402.8|4411.8|4403|4411.3|4402.5|3
1649942130000|2022-04-14 13:15:30|4411|4402.3|4408.8|4400|4411|4402.3|4408.8|4400|8
1649942140000|2022-04-14 13:15:40|4409.3|4400.5|4408.8|4400|4409.3|4400.5|4408.8|4400|2
1649942150000|2022-04-14 13:15:50|4408.5|4399.8|4407.5|4398.8|4408.5|4399.8|4407|4398.3|3
1649942160000|2022-04-14 13:16:00|4407.8|4399|4407.8|4399|4407.8|4399|4407.8|4399|1
1649942170000|2022-04-14 13:16:10|4407.3|4398.5|4406.3|4397.5|4408.3|4399.5|4406.3|4397.5|10
1649942180000|2022-04-14 13:16:20|4407|4398.3|4401|4392.3|4407|4398.3|4396.8|4388|18
1649942190000|2022-04-14 13:16:30|4401.3|4392.5|4402.3|4393.5|4402.3|4393.5|4401|4392.3|6
1649942200000|2022-04-14 13:16:40|4401.8|4393|4400.3|4391.5|4402.5|4393.8|4400.3|4391.5|5
1649942210000|2022-04-14 13:16:50|4399.5|4390.8|4401.8|4393|4401.8|4393|4399.3|4390.5|8
1649942220000|2022-04-14 13:17:00|4402.3|4393.5|4402|4393.3|4403|4394.3|4402|4393.3|6
1649942230000|2022-04-14 13:17:10|4401.8|4393|4400|4391.3|4401.8|4393|4400|4391.3|2
1649942240000|2022-04-14 13:17:20|4401.3|4392.5|4401.5|4392.8|4401.5|4392.8|4400.8|4392|7
1649942250000|2022-04-14 13:17:30|4401|4392.3|4400.3|4391.5|4401.3|4392.5|4399.5|4390.8|14
1649942260000|2022-04-14 13:17:40|4401.5|4392.8|4401.5|4392.8|4401.8|4393|4400.5|4391.8|11
1649942270000|2022-04-14 13:17:50|4400.5|4391.8|4400.8|4392|4401.8|4393|4400.3|4391.5|13
1649942280000|2022-04-14 13:18:00|4400.3|4391.5|4399.8|4391|4400.8|4392|4399|4390.3|11
1649942290000|2022-04-14 13:18:10|4400.3|4391.5|4399.8|4391|4400.3|4391.5|4399.8|4391|2
1649942300000|2022-04-14 13:18:20|4400.3|4391.5|4400.3|4391.5|4400.3|4391.5|4400.3|4391.5|1
1649942320000|2022-04-14 13:18:40|4400.8|4392|4400.3|4391.5|4400.8|4392|4400|4391.3|4
1649942330000|2022-04-14 13:18:50|4400|4391.3|4400.3|4391.5|4400.3|4391.5|4400|4391.3|4
1649942340000|2022-04-14 13:19:00|4400.8|4392|4402.3|4393.5|4402.3|4393.5|4400.8|4392|12
1649942350000|2022-04-14 13:19:10|4402.5|4393.8|4402.3|4393.5|4402.5|4393.8|4402.3|4393.5|2
1649942360000|2022-04-14 13:19:20|4402|4393.3|4402.3|4393.5|4402.3|4393.5|4402|4393.3|2
1649942370000|2022-04-14 13:19:30|4402|4393.3|4402|4393.3|4402|4393.3|4402|4393.3|1
1649942380000|2022-04-14 13:19:40|4401.5|4392.8|4402.3|4393.5|4402.3|4393.5|4401.5|4392.8|2
1649942390000|2022-04-14 13:19:50|4402.8|4394|4402.8|4394|4403.5|4394.8|4402.3|4393.5|7
1649942400000|2022-04-14 13:20:00|4403|4394.3|4404.3|4395.5|4404.8|4396|4403|4394.3|6
1649942410000|2022-04-14 13:20:10|4404.5|4395.8|4406.5|4397.8|4407.3|4398.5|4404.5|4395.8|8
1649942420000|2022-04-14 13:20:20|4407|4398.3|4407.5|4398.8|4407.5|4398.8|4406.8|4398|6
1649942430000|2022-04-14 13:20:30|4408|4399.3|4407.8|4399|4408|4399.3|4407.5|4398.8|4
1649942440000|2022-04-14 13:20:40|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1649942450000|2022-04-14 13:20:50|4407.8|4399|4406.3|4397.5|4407.8|4399|4406|4397.3|5
1649942460000|2022-04-14 13:21:00|4405.8|4397|4406.3|4397.5|4406.3|4397.5|4405.8|4397|3
1649942470000|2022-04-14 13:21:10|4406|4397.3|4404.8|4396|4406|4397.3|4404.8|4396|3
1649942480000|2022-04-14 13:21:20|4405|4396.3|4406.5|4397.8|4406.5|4397.8|4404.5|4395.8|6
1649942490000|2022-04-14 13:21:30|4406.3|4397.5|4406|4397.3|4406.8|4398|4405.8|4397|7
1649942500000|2022-04-14 13:21:40|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|1
1649942510000|2022-04-14 13:21:50|4406.8|4398|4407.5|4398.8|4408|4399.3|4406.8|4398|6
1649942520000|2022-04-14 13:22:00|4407|4398.3|4405.5|4396.8|4407|4398.3|4405.5|4396.8|5
1649942530000|2022-04-14 13:22:10|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4404.8|4396|4
1649942540000|2022-04-14 13:22:20|4406|4397.3|4405.5|4396.8|4406|4397.3|4405.5|4396.8|2
1649942550000|2022-04-14 13:22:30|4404.3|4395.5|4403.8|4395|4404.3|4395.5|4403.8|4395|2
1649942570000|2022-04-14 13:22:50|4404|4395.3|4403.8|4395|4404|4395.3|4403.8|4395|2
1649942580000|2022-04-14 13:23:00|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|1
1649942590000|2022-04-14 13:23:10|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|1
1649942600000|2022-04-14 13:23:20|4402.8|4394|4402.3|4393.5|4402.8|4394|4402|4393.3|5
1649942610000|2022-04-14 13:23:30|4402|4393.3|4402|4393.3|4402|4393.3|4402|4393.3|1
1649942640000|2022-04-14 13:24:00|4402.8|4394|4403.3|4394.5|4403.3|4394.5|4402.3|4393.5|8
1649942650000|2022-04-14 13:24:10|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|4402.8|4394|4
1649942660000|2022-04-14 13:24:20|4404|4395.3|4404|4395.3|4404|4395.3|4404|4395.3|1
1649942680000|2022-04-14 13:24:40|4404.3|4395.5|4404|4395.3|4404.3|4395.5|4404|4395.3|2
1649942700000|2022-04-14 13:25:00|4403.5|4394.8|4403|4394.3|4403.5|4394.8|4402.8|4394|3
1649942760000|2022-04-14 13:26:00|4403.3|4394.5|4403|4394.3|4403.3|4394.5|4403|4394.3|2
1649942770000|2022-04-14 13:26:10|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|1
1649942780000|2022-04-14 13:26:20|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|1
1649942810000|2022-04-14 13:26:50|4403.3|4394.5|4404|4395.3|4404|4395.3|4402.5|4393.8|10
1649942820000|2022-04-14 13:27:00|4403.8|4395|4402|4393.3|4403.8|4395|4401.8|4393|10
1649942830000|2022-04-14 13:27:10|4402.8|4394|4402|4393.3|4402.8|4394|4402|4393.3|3
1649942840000|2022-04-14 13:27:20|4401.5|4392.8|4401.3|4392.5|4402|4393.3|4401.3|4392.5|3
1649942850000|2022-04-14 13:27:30|4400.8|4392|4401.8|4393|4401.8|4393|4400.8|4392|3
1649942860000|2022-04-14 13:27:40|4401.3|4392.5|4400.8|4392|4401.5|4392.8|4400.8|4392|6
1649942880000|2022-04-14 13:28:00|4401.3|4392.5|4401.3|4392.5|4401.3|4392.5|4400.8|4392|7
1649942890000|2022-04-14 13:28:10|4401.8|4393|4403.8|4395|4403.8|4395|4401.8|4393|8
1649942900000|2022-04-14 13:28:20|4404|4395.3|4403.8|4395|4404|4395.3|4403.5|4394.8|4
1649942910000|2022-04-14 13:28:30|4404.3|4395.5|4403.8|4395|4404.3|4395.5|4403.8|4395|2
1649942920000|2022-04-14 13:28:40|4404.3|4395.5|4406.3|4397.5|4406.3|4397.5|4404.3|4395.5|5
1649942930000|2022-04-14 13:28:50|4406|4397.3|4406.5|4397.8|4406.5|4397.8|4406|4397.3|2
1649942940000|2022-04-14 13:29:00|4406|4397.3|4406.5|4397.8|4406.5|4397.8|4405.5|4396.8|16
1649942950000|2022-04-14 13:29:10|4406.8|4398|4407.5|4398.8|4407.5|4398.8|4406.8|4398|3
1649942960000|2022-04-14 13:29:20|4407.3|4398.5|4406.3|4397.5|4407.3|4398.5|4406.3|4397.5|5
1649942970000|2022-04-14 13:29:30|4407|4398.3|4407|4398.3|4407.3|4398.5|4407|4398.3|3
1649942980000|2022-04-14 13:29:40|4406.8|4398|4406.8|4398|4406.8|4398|4406.8|4398|1
1649943000000|2022-04-14 13:30:00|4405.8|4397|4404.8|4396|4405.8|4397|4404.3|4395.5|7
1649943010000|2022-04-14 13:30:10|4405|4396.3|4405|4396.3|4405|4396.3|4404.8|4396|3
1649943020000|2022-04-14 13:30:20|4405.3|4396.5|4405.3|4396.5|4405.8|4397|4405.3|4396.5|6
1649943030000|2022-04-14 13:30:30|4404.8|4396|4404.3|4395.5|4404.8|4396|4404.3|4395.5|2
1649943040000|2022-04-14 13:30:40|4403.8|4395|4405.3|4396.5|4405.3|4396.5|4403.8|4395|5
1649943060000|2022-04-14 13:31:00|4405|4396.3|4406|4397.3|4406|4397.3|4404|4395.3|4
1649943070000|2022-04-14 13:31:10|4405.8|4397|4405.8|4397|4405.8|4397|4405.8|4397|1
1649943080000|2022-04-14 13:31:20|4405|4396.3|4405|4396.3|4405|4396.3|4405|4396.3|1
1649943090000|2022-04-14 13:31:30|4405.8|4397|4405|4396.3|4405.8|4397|4405|4396.3|2
1649943100000|2022-04-14 13:31:40|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1649943110000|2022-04-14 13:31:50|4405|4396.3|4405|4396.3|4405|4396.3|4405|4396.3|1
1649943200000|2022-04-14 13:33:20|4406|4397.3|4405.5|4396.8|4406|4397.3|4405.5|4396.8|2
1649943230000|2022-04-14 13:33:50|4405|4396.3|4405|4396.3|4405|4396.3|4405|4396.3|1
1649943240000|2022-04-14 13:34:00|4405.8|4397|4405.5|4396.8|4405.8|4397|4405.5|4396.8|2
1649943250000|2022-04-14 13:34:10|4405.8|4397|4406.3|4397.5|4406.3|4397.5|4405.8|4397|2
1649943270000|2022-04-14 13:34:30|4406|4397.3|4406.3|4397.5|4406.3|4397.5|4406|4397.3|2
1649943280000|2022-04-14 13:34:40|4407|4398.3|4407|4398.3|4407|4398.3|4407|4398.3|1
1649943300000|2022-04-14 13:35:00|4407.3|4398.5|4407|4398.3|4407.3|4398.5|4407|4398.3|2
1649943330000|2022-04-14 13:35:30|4407.5|4398.8|4407.3|4398.5|4407.5|4398.8|4407.3|4398.5|2
1649943340000|2022-04-14 13:35:40|4406.8|4398|4406.3|4397.5|4406.8|4398|4406.3|4397.5|2
1649943350000|2022-04-14 13:35:50|4406.5|4397.8|4406.8|4398|4406.8|4398|4406.3|4397.5|3
1649943360000|2022-04-14 13:36:00|4406|4397.3|4406|4397.3|4406.8|4398|4406|4397.3|4
1649943370000|2022-04-14 13:36:10|4406.5|4397.8|4404|4395.3|4406.5|4397.8|4404|4395.3|5
1649943380000|2022-04-14 13:36:20|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|1
1649943410000|2022-04-14 13:36:50|4404|4395.3|4404|4395.3|4404.3|4395.5|4404|4395.3|3
1649943420000|2022-04-14 13:37:00|4403.8|4395|4404.3|4395.5|4404.3|4395.5|4403.8|4395|4
1649943430000|2022-04-14 13:37:10|4403.8|4395|4403.8|4395|4403.8|4395|4403.8|4395|1
1649943470000|2022-04-14 13:37:50|4404.3|4395.5|4404.3|4395.5|4404.8|4396|4404.3|4395.5|3
1649943480000|2022-04-14 13:38:00|4403.8|4395|4403.8|4395|4403.8|4395|4403.5|4394.8|3
1649943490000|2022-04-14 13:38:10|4403.3|4394.5|4403|4394.3|4403.3|4394.5|4403|4394.3|2
1649943500000|2022-04-14 13:38:20|4403.5|4394.8|4404.8|4396|4405|4396.3|4403.5|4394.8|6
1649943510000|2022-04-14 13:38:30|4404.5|4395.8|4404|4395.3|4404.5|4395.8|4404|4395.3|2
1649943550000|2022-04-14 13:39:10|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|1
1649943560000|2022-04-14 13:39:20|4404|4395.3|4404|4395.3|4404|4395.3|4404|4395.3|1
1649943580000|2022-04-14 13:39:40|4402.8|4394|4403|4394.3|4403|4394.3|4402.8|4394|2
1649943590000|2022-04-14 13:39:50|4402|4393.3|4403.5|4394.8|4403.5|4394.8|4402|4393.3|4
1649943600000|2022-04-14 13:40:00|4403.8|4395|4403.5|4394.8|4404.3|4395.5|4403.5|4394.8|4
1649943620000|2022-04-14 13:40:20|4404|4395.3|4405|4396.3|4405|4396.3|4404|4395.3|4
1649943630000|2022-04-14 13:40:30|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|1
1649943640000|2022-04-14 13:40:40|4407|4398.3|4406.8|4398|4407|4398.3|4405.8|4397|6
1649943650000|2022-04-14 13:40:50|4406.3|4397.5|4406.5|4397.8|4406.5|4397.8|4406.3|4397.5|2
1649943680000|2022-04-14 13:41:20|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|1
1649943690000|2022-04-14 13:41:30|4407.5|4398.8|4407.8|4399|4407.8|4399|4407|4398.3|4
1649943700000|2022-04-14 13:41:40|4408|4399.3|4408.5|4399.8|4408.5|4399.8|4408|4399.3|2
1649943710000|2022-04-14 13:41:50|4408.8|4400|4409.8|4401|4409.8|4401|4408.8|4400|4
1649943720000|2022-04-14 13:42:00|4410|4401.3|4410|4401.3|4410|4401.3|4410|4401.3|1
1649943740000|2022-04-14 13:42:20|4409.8|4401|4407.5|4398.8|4409.8|4401|4407.5|4398.8|6
1649943760000|2022-04-14 13:42:40|4407|4398.3|4405.8|4397|4407|4398.3|4405.8|4397|3
1649943770000|2022-04-14 13:42:50|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1649943780000|2022-04-14 13:43:00|4405|4396.3|4405|4396.3|4405|4396.3|4405|4396.3|1
1649943790000|2022-04-14 13:43:10|4405.3|4396.5|4405.8|4397|4405.8|4397|4405.3|4396.5|2
1649943800000|2022-04-14 13:43:20|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1649943810000|2022-04-14 13:43:30|4405|4396.3|4405|4396.3|4405|4396.3|4405|4396.3|1
1649943820000|2022-04-14 13:43:40|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1649943830000|2022-04-14 13:43:50|4405|4396.3|4405.3|4396.5|4405.3|4396.5|4405|4396.3|2
1649943850000|2022-04-14 13:44:10|4405|4396.3|4405|4396.3|4405|4396.3|4405|4396.3|1
1649943860000|2022-04-14 13:44:20|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1649943870000|2022-04-14 13:44:30|4405|4396.3|4405|4396.3|4405|4396.3|4405|4396.3|1
1649943880000|2022-04-14 13:44:40|4404.8|4396|4402.8|4394|4404.8|4396|4402.8|4394|2
1649943890000|2022-04-14 13:44:50|4402.5|4393.8|4401.3|4392.5|4402.5|4393.8|4400.8|4392|5
1649943900000|2022-04-14 13:45:00|4400.8|4392|4400.8|4392|4401.3|4392.5|4400.8|4392|3
1649943910000|2022-04-14 13:45:10|4401.3|4392.5|4400.8|4392|4401.3|4392.5|4400.8|4392|3
1649943920000|2022-04-14 13:45:20|4401.5|4392.8|4402.3|4393.5|4402.3|4393.5|4401.5|4392.8|2
1649943940000|2022-04-14 13:45:40|4403|4394.3|4402.3|4393.5|4403|4394.3|4402.3|4393.5|3
1649943960000|2022-04-14 13:46:00|4402.8|4394|4402.5|4393.8|4403|4394.3|4402.5|4393.8|4
1649943970000|2022-04-14 13:46:10|4401.5|4392.8|4400.8|4392|4401.5|4392.8|4400.8|4392|2
1649943980000|2022-04-14 13:46:20|4401.3|4392.5|4402.8|4394|4402.8|4394|4401.3|4392.5|4
1649943990000|2022-04-14 13:46:30|4402.5|4393.8|4402|4393.3|4402.5|4393.8|4402|4393.3|3
1649944010000|2022-04-14 13:46:50|4401.5|4392.8|4401.5|4392.8|4401.5|4392.8|4401.5|4392.8|1
1649944020000|2022-04-14 13:47:00|4401.3|4392.5|4400.8|4392|4401.3|4392.5|4400.8|4392|2
1649944060000|2022-04-14 13:47:40|4401|4392.3|4400.8|4392|4401.3|4392.5|4400.8|4392|3
1649944110000|2022-04-14 13:48:30|4401.3|4392.5|4403.3|4394.5|4403.3|4394.5|4401.3|4392.5|7
1649944120000|2022-04-14 13:48:40|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|1
1649944130000|2022-04-14 13:48:50|4403|4394.3|4403|4394.3|4403|4394.3|4403|4394.3|1
1649944140000|2022-04-14 13:49:00|4401.5|4392.8|4401.8|4393|4402|4393.3|4401|4392.3|10
1649944150000|2022-04-14 13:49:10|4402|4393.3|4401.8|4393|4402|4393.3|4401.8|4393|4
1649944160000|2022-04-14 13:49:20|4402|4393.3|4402|4393.3|4402|4393.3|4402|4393.3|1
1649944170000|2022-04-14 13:49:30|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|1
1649944190000|2022-04-14 13:49:50|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|1
1649944200000|2022-04-14 13:50:00|4402.8|4394|4403.3|4394.5|4403.3|4394.5|4402.8|4394|2
1649944260000|2022-04-14 13:51:00|4403|4394.3|4403|4394.3|4403|4394.3|4403|4394.3|1
1649944270000|2022-04-14 13:51:10|4402.8|4394|4404.3|4395.5|4404.5|4395.8|4401.8|4393|9
1649944280000|2022-04-14 13:51:20|4404.5|4395.8|4404.3|4395.5|4404.5|4395.8|4403.8|4395|4
1649944290000|2022-04-14 13:51:30|4403.8|4395|4404.3|4395.5|4404.3|4395.5|4403.8|4395|3
1649944300000|2022-04-14 13:51:40|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|4404.5|4395.8|1
1649944330000|2022-04-14 13:52:10|4403.8|4395|4404.3|4395.5|4404.3|4395.5|4403.8|4395|4
1649944340000|2022-04-14 13:52:20|4403.8|4395|4404.3|4395.5|4404.3|4395.5|4403.8|4395|6
1649944360000|2022-04-14 13:52:40|4404.8|4396|4404.8|4396|4404.8|4396|4404.8|4396|1
1649944370000|2022-04-14 13:52:50|4405|4396.3|4405|4396.3|4405|4396.3|4405|4396.3|1
1649944380000|2022-04-14 13:53:00|4405.8|4397|4405.5|4396.8|4405.8|4397|4405.5|4396.8|4
1649944400000|2022-04-14 13:53:20|4405.3|4396.5|4404.3|4395.5|4405.3|4396.5|4403.8|4395|5
1649944410000|2022-04-14 13:53:30|4404|4395.3|4404.5|4395.8|4404.8|4396|4404|4395.3|4
1649944420000|2022-04-14 13:53:40|4404.8|4396|4404.8|4396|4405|4396.3|4404.8|4396|3
1649944440000|2022-04-14 13:54:00|4404.5|4395.8|4404|4395.3|4404.5|4395.8|4404|4395.3|2
1649944450000|2022-04-14 13:54:10|4403.5|4394.8|4401.3|4392.5|4403.5|4394.8|4401.3|4392.5|7
1649944460000|2022-04-14 13:54:20|4401.5|4392.8|4401.5|4392.8|4401.8|4393|4401.3|4392.5|7
1649944480000|2022-04-14 13:54:40|4401|4392.3|4401.8|4393|4401.8|4393|4401|4392.3|3
1649944500000|2022-04-14 13:55:00|4402.3|4393.5|4403.5|4394.8|4403.5|4394.8|4402.3|4393.5|4
1649944510000|2022-04-14 13:55:10|4404.3|4395.5|4403.8|4395|4404.3|4395.5|4403.8|4395|5
1649944520000|2022-04-14 13:55:20|4404|4395.3|4403.3|4394.5|4404|4395.3|4403.3|4394.5|3
1649944530000|2022-04-14 13:55:30|4403|4394.3|4402|4393.3|4403|4394.3|4402|4393.3|2
1649944560000|2022-04-14 13:56:00|4403.5|4394|4403|4394|4403.5|4394|4403|4394|2
1649944570000|2022-04-14 13:56:10|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|1
1649944580000|2022-04-14 13:56:20|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|4403.5|4394.8|1
1649944590000|2022-04-14 13:56:30|4403.3|4394.5|4403|4394.3|4403.3|4394.5|4403|4394.3|2
1649944600000|2022-04-14 13:56:40|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|1
1649944610000|2022-04-14 13:56:50|4403.5|4394.8|4404|4395.3|4404|4395.3|4403.5|4394.8|2
1649944620000|2022-04-14 13:57:00|4404.8|4396|4406|4397.3|4406.3|4397.5|4404.8|4396|3
1649944640000|2022-04-14 13:57:20|4405.8|4397|4404|4395.3|4405.8|4397|4403.8|4395|3
1649944650000|2022-04-14 13:57:30|4404.5|4395.8|4404|4395.3|4404.5|4395.8|4404|4395.3|3
1649944660000|2022-04-14 13:57:40|4403.5|4394.8|4404.5|4395.8|4404.5|4395.8|4403.5|4394.8|4
1649944670000|2022-04-14 13:57:50|4404.8|4396|4405|4396.3|4405|4396.3|4404.8|4396|2
1649944680000|2022-04-14 13:58:00|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|1
1649944700000|2022-04-14 13:58:20|4405.8|4397|4407|4398.3|4407|4398.3|4405.8|4397|5
1649944710000|2022-04-14 13:58:30|4407.5|4398.8|4407.8|4399|4407.8|4399|4407.3|4398.5|3
1649944750000|2022-04-14 13:59:10|4407.5|4398.8|4405.8|4397|4407.5|4398.8|4405.5|4396.8|5
1649944760000|2022-04-14 13:59:20|4406|4397.3|4406.5|4397.8|4406.5|4397.8|4406|4397.3|2
1649944770000|2022-04-14 13:59:30|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4405.8|4397|4
1649944780000|2022-04-14 13:59:40|4406.5|4397.8|4406.3|4397.5|4406.5|4397.8|4405.8|4397|5
1649944790000|2022-04-14 13:59:50|4407|4398.3|4408|4399.3|4408|4399.3|4407|4398.3|3
1649944800000|2022-04-14 14:00:00|4407.8|4399|4408|4399.3|4408.3|4399.5|4407.5|4398.8|6
1649944810000|2022-04-14 14:00:10|4407.8|4399|4407.8|4399|4408.5|4399.8|4407.5|4398.8|6
1649944820000|2022-04-14 14:00:20|4408|4399.3|4408.5|4399.8|4408.8|4400|4408|4399.3|6
1649944830000|2022-04-14 14:00:30|4408.3|4399.5|4408.8|4400|4410.3|4401.5|4408.3|4399.5|6
1649944840000|2022-04-14 14:00:40|4408.3|4399.5|4409.8|4401|4409.8|4401|4408.3|4399.5|3
1649944850000|2022-04-14 14:00:50|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|1
1649944860000|2022-04-14 14:01:00|4409.8|4401|4409.8|4401|4410|4401.3|4409.8|4401|3
1649944900000|2022-04-14 14:01:40|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|1
1649944940000|2022-04-14 14:02:20|4409|4400.3|4407|4398.3|4409|4400.3|4407|4398.3|5
1649944950000|2022-04-14 14:02:30|4407.3|4398.5|4407.3|4398.5|4407.3|4398.5|4407.3|4398.5|1
1649944960000|2022-04-14 14:02:40|4407|4398.3|4406.3|4397.5|4407|4398.3|4406.3|4397.5|2
1649944970000|2022-04-14 14:02:50|4406.5|4397.8|4407|4398.3|4407|4398.3|4406.5|4397.8|3
1649944980000|2022-04-14 14:03:00|4407.5|4398.8|4408|4399.3|4408.8|4400|4407.5|4398.8|3
1649944990000|2022-04-14 14:03:10|4407.8|4399|4407.3|4398.5|4408|4399.3|4407.3|4398.5|10
1649945000000|2022-04-14 14:03:20|4407.5|4398.8|4408|4399.3|4408|4399.3|4407|4398.3|5
1649945010000|2022-04-14 14:03:30|4407.5|4398.8|4408.8|4400|4409|4400.3|4407.5|4398.8|9
1649945020000|2022-04-14 14:03:40|4409.8|4401|4410|4401.3|4410|4401.3|4409|4400.3|13
1649945030000|2022-04-14 14:03:50|4409.8|4401|4408.8|4400|4409.8|4401|4408.8|4400|10
1649945040000|2022-04-14 14:04:00|4408.3|4399.5|4408.3|4399.5|4408.8|4400|4407.5|4398.8|11
1649945050000|2022-04-14 14:04:10|4408.5|4399.8|4409.5|4400.8|4409.5|4400.8|4408|4399.3|12
1649945060000|2022-04-14 14:04:20|4409|4400.3|4409.5|4400.8|4410.5|4401.8|4409|4400.3|4
1649945070000|2022-04-14 14:04:30|4409.8|4401|4411.8|4403|4412|4403.3|4409.8|4401|10
1649945080000|2022-04-14 14:04:40|4411.5|4402.8|4412|4403.3|4412|4403.3|4411.3|4402.5|10
1649945090000|2022-04-14 14:04:50|4411.5|4402.8|4411.5|4402.8|4411.5|4402.8|4411|4402.3|4
1649945100000|2022-04-14 14:05:00|4411.3|4402.5|4409.3|4400.5|4411.3|4402.5|4409.3|4400.5|13
1649945110000|2022-04-14 14:05:10|4409|4400.3|4409|4400.3|4409|4400.3|4409|4400.3|1
1649945120000|2022-04-14 14:05:20|4408.8|4400|4408.8|4400|4408.8|4400|4408.8|4400|1
1649945140000|2022-04-14 14:05:40|4408.3|4399.5|4407|4398.3|4408.3|4399.5|4407|4398.3|2
1649945160000|2022-04-14 14:06:00|4406.3|4397.5|4405.5|4396.8|4406.3|4397.5|4405.5|4396.8|2
1649945180000|2022-04-14 14:06:20|4404.8|4396|4405|4396.3|4405.3|4396.5|4404.8|4396|3
1649945200000|2022-04-14 14:06:40|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1649945210000|2022-04-14 14:06:50|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1649945220000|2022-04-14 14:07:00|4406.5|4397.8|4406.3|4397.5|4407.3|4398.5|4405.8|4397|6
1649945230000|2022-04-14 14:07:10|4405.8|4397|4406.5|4397.8|4406.5|4397.8|4405.5|4396.8|5
1649945250000|2022-04-14 14:07:30|4407.5|4398.8|4408.5|4399.8|4408.5|4399.8|4407.5|4398.8|5
1649945260000|2022-04-14 14:07:40|4408.3|4399.5|4407.5|4398.8|4408.3|4399.5|4407.5|4398.8|3
1649945270000|2022-04-14 14:07:50|4407.3|4398.5|4405.8|4397|4407.3|4398.5|4405.8|4397|4
1649945300000|2022-04-14 14:08:20|4406.3|4397.5|4408.3|4399.5|4408.3|4399.5|4406.3|4397.5|4
1649945310000|2022-04-14 14:08:30|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1649945340000|2022-04-14 14:09:00|4408.8|4400|4408.8|4400|4408.8|4400|4408.8|4400|1
1649945350000|2022-04-14 14:09:10|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|1
1649945360000|2022-04-14 14:09:20|4408.8|4400|4408.8|4400|4408.8|4400|4408.8|4400|1
1649945420000|2022-04-14 14:10:20|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1649945440000|2022-04-14 14:10:40|4408|4399.3|4408|4399.3|4408|4399.3|4408|4399.3|1
1649945460000|2022-04-14 14:11:00|4407.3|4398.5|4406.3|4397.5|4407.3|4398.5|4405.5|4396.8|4
1649945490000|2022-04-14 14:11:30|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1649945520000|2022-04-14 14:12:00|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|1
1649945630000|2022-04-14 14:13:50|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|1
1649945640000|2022-04-14 14:14:00|4406.3|4397.5|4401.5|4392.8|4406.3|4397.5|4401.5|4392.8|3
1649945650000|2022-04-14 14:14:10|4401|4392.3|4401|4392.3|4401|4392.3|4401|4392.3|1
1649945790000|2022-04-14 14:16:30|4401.5|4392.8|4402.3|4393.5|4402.3|4393.5|4401.5|4392.8|2
1649945800000|2022-04-14 14:16:40|4402.8|4394|4402.8|4394|4402.8|4394|4402.8|4394|1
1649945820000|2022-04-14 14:17:00|4403.3|4394.5|4403.3|4394.5|4403.8|4395|4403|4394.3|5
1649945890000|2022-04-14 14:18:10|4403|4394.3|4402.5|4393.8|4403|4394.3|4401.5|4392.8|4
1649945900000|2022-04-14 14:18:20|4403|4394.3|4403|4394.3|4403|4394.3|4403|4394.3|1
1649945930000|2022-04-14 14:18:50|4402.8|4394|4402.8|4394|4402.8|4394|4402.8|4394|1
1649945950000|2022-04-14 14:19:10|4403.3|4394.5|4403.5|4394.8|4403.5|4394.8|4403.3|4394.5|2
1649945960000|2022-04-14 14:19:20|4404|4395.3|4405|4396.3|4405|4396.3|4404|4395.3|2
1649945980000|2022-04-14 14:19:40|4405.5|4396.8|4406.5|4397.8|4406.8|4398|4405.5|4396.8|6
1649945990000|2022-04-14 14:19:50|4406.8|4398|4407|4398.3|4407.3|4398.5|4406.8|4398|3
1649946000000|2022-04-14 14:20:00|4407.3|4398.5|4404.8|4396|4407.3|4398.5|4404.8|4396|5
1649946010000|2022-04-14 14:20:10|4405.5|4396.8|4405|4396.3|4405.8|4397|4405|4396.3|4
1649946040000|2022-04-14 14:20:40|4404.5|4395.8|4406|4397.3|4406|4397.3|4404.5|4395.8|4
1649946050000|2022-04-14 14:20:50|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|1
1649946070000|2022-04-14 14:21:10|4406.8|4398|4407|4398.3|4407.3|4398.5|4406.8|4398|4
1649946080000|2022-04-14 14:21:20|4407.5|4398.8|4407.5|4398.8|4407.5|4398.8|4407.5|4398.8|1
1649946090000|2022-04-14 14:21:30|4408|4399.3|4408|4399.3|4408|4399.3|4408|4399.3|1
1649946110000|2022-04-14 14:21:50|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1649946120000|2022-04-14 14:22:00|4408.8|4400|4408.8|4400|4408.8|4400|4408.8|4400|1
1649946130000|2022-04-14 14:22:10|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1649946140000|2022-04-14 14:22:20|4409|4400.3|4413.8|4405|4413.8|4405|4409|4400.3|3
1649946150000|2022-04-14 14:22:30|4414.5|4405.8|4415|4406.3|4415|4406.3|4414.5|4405.8|3
1649946160000|2022-04-14 14:22:40|4416.3|4407.5|4416.8|4408|4416.8|4408|4416.3|4407.5|2
1649946170000|2022-04-14 14:22:50|4416.5|4407.8|4415.3|4406.5|4416.5|4407.8|4415.3|4406.5|5
1649946180000|2022-04-14 14:23:00|4414|4405.3|4414|4405.3|4414.5|4405.8|4414|4405.3|3
1649946190000|2022-04-14 14:23:10|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|1
1649946200000|2022-04-14 14:23:20|4414|4405.3|4414|4405.3|4414|4405.3|4414|4405.3|1
1649946230000|2022-04-14 14:23:50|4414.8|4406|4416|4405|4417.5|4408.8|4414.8|4405|4
1649946240000|2022-04-14 14:24:00|4415.8|4405.5|4418.3|4409.5|4418.3|4409.5|4415.8|4405.5|5
1649946250000|2022-04-14 14:24:10|4418.8|4410|4419.3|4410.5|4419.3|4410.5|4418.8|4410|4
1649946260000|2022-04-14 14:24:20|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649946270000|2022-04-14 14:24:30|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1649946280000|2022-04-14 14:24:40|4420.8|4412|4419.5|4410.8|4420.8|4412|4419.5|4410.8|3
1649946290000|2022-04-14 14:24:50|4419|4410.3|4418.5|4409.8|4419|4410.3|4418.5|4409.8|2
1649946300000|2022-04-14 14:25:00|4419.5|4410.8|4421|4412.3|4422.3|4413.5|4418.8|4410|13
1649946310000|2022-04-14 14:25:10|4421.3|4412.5|4422|4413.3|4422|4413.3|4421.3|4412.5|5
1649946320000|2022-04-14 14:25:20|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422|4413.3|3
1649946330000|2022-04-14 14:25:30|4422|4413.3|4421.3|4410.3|4422|4413.3|4421.3|4410.3|3
1649946340000|2022-04-14 14:25:40|4421.5|4411|4421.5|4412.8|4421.5|4412.8|4421.5|4411|2
1649946360000|2022-04-14 14:26:00|4421.8|4413|4421.8|4413|4421.8|4413|4421.8|4413|1
1649946370000|2022-04-14 14:26:10|4422.3|4413.5|4423.3|4414.5|4423.3|4414.5|4422.3|4413.5|2
1649946380000|2022-04-14 14:26:20|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1649946390000|2022-04-14 14:26:30|4423|4414.3|4423|4414.3|4423|4414.3|4423|4414.3|1
1649946400000|2022-04-14 14:26:40|4421.3|4412.5|4421|4412.3|4421.3|4412.5|4421|4412.3|2
1649946410000|2022-04-14 14:26:50|4422|4413.3|4423|4414.3|4423|4414.3|4422|4413.3|2
1649946420000|2022-04-14 14:27:00|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|1
1649946440000|2022-04-14 14:27:20|4423.5|4414.8|4423.5|4414.8|4423.5|4414.8|4423.5|4414.8|1
1649946450000|2022-04-14 14:27:30|4423.3|4414.5|4423.5|4414.8|4423.5|4414.8|4423.3|4414.5|2
1649946460000|2022-04-14 14:27:40|4424|4415.3|4424|4415.3|4424|4415.3|4424|4415.3|1
1649946510000|2022-04-14 14:28:30|4423.8|4415|4423.8|4415|4423.8|4415|4423.8|4415|1
1649946540000|2022-04-14 14:29:00|4422.5|4413.8|4421.5|4412.8|4422.5|4413.8|4421.5|4412.8|5
1649946550000|2022-04-14 14:29:10|4421.3|4412.5|4421.3|4412.5|4421.5|4412.8|4421.3|4412.5|3
1649946560000|2022-04-14 14:29:20|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|4421.3|4412.5|3
1649946590000|2022-04-14 14:29:50|4422.3|4413.5|4421.3|4412.5|4422.3|4413.5|4421.3|4412.5|2
1649946600000|2022-04-14 14:30:00|4421|4412.3|4421.5|4412.8|4421.5|4412.8|4420.5|4411.8|4
1649946610000|2022-04-14 14:30:10|4422|4413.3|4421.3|4412.5|4422.3|4413.5|4421.3|4412.5|10
1649946620000|2022-04-14 14:30:20|4421.5|4412.8|4421|4412.3|4421.5|4412.8|4421|4412.3|7
1649946640000|2022-04-14 14:30:40|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1649946670000|2022-04-14 14:31:10|4420.3|4411.5|4419.5|4410.8|4420.3|4411.5|4418.8|4410|4
1649946680000|2022-04-14 14:31:20|4420.3|4411.5|4420|4411.3|4420.3|4411.5|4420|4411.3|2
1649946690000|2022-04-14 14:31:30|4420.8|4412|4420.3|4411.5|4420.8|4412|4420.3|4411.5|2
1649946700000|2022-04-14 14:31:40|4420.8|4412|4420.8|4412|4421.3|4412.5|4420.8|4412|3
1649946760000|2022-04-14 14:32:40|4421|4412.3|4421|4412.3|4421|4412.3|4421|4412.3|1
1649946800000|2022-04-14 14:33:20|4421.5|4412.8|4422.3|4413.5|4422.3|4413.5|4421.5|4412.8|2
1649946810000|2022-04-14 14:33:30|4422.5|4413.8|4423|4414.3|4423.5|4414.8|4422.5|4413.8|7
1649946820000|2022-04-14 14:33:40|4423.8|4415|4423.8|4415|4423.8|4415|4423.8|4415|1
1649946860000|2022-04-14 14:34:20|4424|4415.3|4422|4413.3|4424|4415.3|4422|4413.3|3
1649946870000|2022-04-14 14:34:30|4422.5|4413.8|4422|4413.3|4422.5|4413.8|4421.8|4413|4
1649946880000|2022-04-14 14:34:40|4421.8|4413|4421.8|4413|4421.8|4413|4421.8|4413|1
1649946890000|2022-04-14 14:34:50|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1649946900000|2022-04-14 14:35:00|4420|4411.3|4420.3|4411.5|4420.3|4411.5|4420|4411.3|2
1649946910000|2022-04-14 14:35:10|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649946920000|2022-04-14 14:35:20|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1649946940000|2022-04-14 14:35:40|4419|4410.3|4418.3|4409.5|4419|4410.3|4418.3|4409.5|2
1649946950000|2022-04-14 14:35:50|4417.8|4409|4417.8|4409|4417.8|4409|4417.8|4409|1
1649946970000|2022-04-14 14:36:10|4416.3|4407.5|4414.5|4405.8|4416.3|4407.5|4414.5|4405.5|3
1649946980000|2022-04-14 14:36:20|4414|4405.3|4414.5|4405.8|4414.5|4405.8|4414|4405.3|2
1649947000000|2022-04-14 14:36:40|4414.8|4406|4415.3|4406.5|4415.3|4406.5|4414.8|4406|2
1649947010000|2022-04-14 14:36:50|4415.5|4406.8|4418.8|4410|4418.8|4410|4415.5|4406.8|4
1649947020000|2022-04-14 14:37:00|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1649947030000|2022-04-14 14:37:10|4419.8|4411|4420.5|4411.8|4421.3|4412.5|4419.8|4411|6
1649947040000|2022-04-14 14:37:20|4418.3|4410.3|4418|4408.8|4418.3|4410.3|4418|4408.3|3
1649947050000|2022-04-14 14:37:30|4417.5||4417.5||4417.5||4417.5||1
1649947060000|2022-04-14 14:37:40|4417|4408.3|4417|4408.3|4417|4408.3|4417|4408.3|1
1649947080000|2022-04-14 14:38:00|4416.3|4407.5|4416|4407.3|4416.3|4407.5|4415.8|4407|3
1649947110000|2022-04-14 14:38:30|4416.5|4407.8|4416.5|4407.8|4416.8|4408|4416.5|4407.8|3
1649947130000|2022-04-14 14:38:50|4416.3|4405.5|4416.5|4407.8|4416.5|4407.8|4415.8|4405.5|5
1649947160000|2022-04-14 14:39:20|4416.8|4408|4416.8|4408|4416.8|4408|4416.8|4408|1
1649947170000|2022-04-14 14:39:30|4415|4406.3|4414.5|4405.8|4415|4406.3|4414.5|4405.8|2
1649947180000|2022-04-14 14:39:40|4413.5|4404.8|4414.3|4405.5|4414.3|4405.5|4413.3|4404.5|5
1649947200000|2022-04-14 14:40:00|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|1
1649947240000|2022-04-14 14:40:40|4414.8|4406|4417.8|4409|4417.8|4409|4414.8|4406|6
1649947250000|2022-04-14 14:40:50|4417.3|4408.5|4419.3|4410.5|4419.3|4410.5|4417.3|4408.5|5
1649947260000|2022-04-14 14:41:00|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649947270000|2022-04-14 14:41:10|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1649947320000|2022-04-14 14:42:00|4419|4410.3|4417|4408.3|4419|4410.3|4416.8|4408|4
1649947350000|2022-04-14 14:42:30|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|1
1649947360000|2022-04-14 14:42:40|4417.8|4409|4417.8|4409|4417.8|4409|4417.8|4409|1
1649947450000|2022-04-14 14:44:10|4417.3|4408.5|4416.3|4407.5|4417.3|4408.5|4416.3|4407.5|3
1649947460000|2022-04-14 14:44:20|4416|4407.3|4415.8|4407|4416|4407.3|4415.8|4407|2
1649947470000|2022-04-14 14:44:30|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1649947480000|2022-04-14 14:44:40|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1649947490000|2022-04-14 14:44:50|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|1
1649947500000|2022-04-14 14:45:00|4411.3|4402.5|4412.3|4403.5|4412.3|4403.5|4411.3|4402.5|3
1649947530000|2022-04-14 14:45:30|4411.8|4403|4412|4403.3|4412|4403.3|4411.5|4402.8|3
1649947540000|2022-04-14 14:45:40|4412.5|4403.8|4413.3|4404.5|4413.3|4404.5|4412.5|4403.8|3
1649947560000|2022-04-14 14:46:00|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|1
1649947570000|2022-04-14 14:46:10|4414.3|4405.5|4411.5|4402.8|4414.3|4405.5|4411.5|4402.8|4
1649947580000|2022-04-14 14:46:20|4411.3|4402.5|4410.8|4402|4411.3|4402.5|4410.8|4402|2
1649947590000|2022-04-14 14:46:30|4411|4402.3|4410.8|4402|4411|4402.3|4410.8|4402|2
1649947600000|2022-04-14 14:46:40|4411.3|4402.5|4411.8|4403|4411.8|4403|4411.3|4402.5|2
1649947620000|2022-04-14 14:47:00|4410.8|4402|4411|4402.3|4411|4402.3|4410.8|4402|2
1649947660000|2022-04-14 14:47:40|4411.5|4402.8|4411.8|4403|4411.8|4403|4411.5|4402.8|2
1649947680000|2022-04-14 14:48:00|4412.5|4403.8|4414.8|4406|4414.8|4406|4412.5|4403.8|2
1649947690000|2022-04-14 14:48:10|4414.5|4405.8|4414.8|4406|4414.8|4406|4413.5|4404.8|4
1649947700000|2022-04-14 14:48:20|4415|4406.3|4414.5|4405.8|4415.5|4406.8|4413.8|4405|5
1649947710000|2022-04-14 14:48:30|4414|4405.3|4414|4405.3|4414|4405.3|4414|4405.3|1
1649947720000|2022-04-14 14:48:40|4413.8|4405|4411.8|4403|4413.8|4405|4411.8|4403|2
1649947730000|2022-04-14 14:48:50|4411.3|4402.5|4411.5|4402.8|4411.5|4402.8|4411|4402.3|3
1649947740000|2022-04-14 14:49:00|4412|4403.3|4412|4403.3|4412|4403.3|4412|4403.3|1
1649947750000|2022-04-14 14:49:10|4411.3|4402.5|4409.5|4399.8|4411.3|4402.5|4409.5|4399.8|3
1649947760000|2022-04-14 14:49:20|4409.8|4400.3|4410.5|4401.8|4410.5|4401.8|4409.8|4400.3|4
1649947770000|2022-04-14 14:49:30|4410.8|4402|4410.8|4402|4410.8|4402|4410.8|4402|1
1649947780000|2022-04-14 14:49:40|4411|4402.3|4410.8|4402|4411|4402.3|4410.8|4402|2
1649947830000|2022-04-14 14:50:30|4410.5|4400.3|4409|4399.8|4410.5|4400.8|4409|4399.8|4
1649947840000|2022-04-14 14:50:40|4409.5|4400.8|4408|4399.3|4409.5|4400.8|4408|4399.3|3
1649947850000|2022-04-14 14:50:50|4407.5|4398.8|4409.8|4401|4409.8|4401|4406|4397.3|6
1649947860000|2022-04-14 14:51:00|4409.5|4400.8|4409.5|4400.8|4409.5|4400.8|4409.5|4400.8|1
1649947870000|2022-04-14 14:51:10|4410|4401.3|4409.5|4400.8|4410|4401.3|4409.5|4400.8|2
1649947890000|2022-04-14 14:51:30|4408.3|4399.5|4408|4399.3|4408.3|4399.5|4408|4399.3|2
1649947910000|2022-04-14 14:51:50|4409.3|4400.5|4410|4401.3|4410|4401.3|4409.3|4400.5|3
1649947930000|2022-04-14 14:52:10|4409.8|4401|4409.8|4401|4409.8|4401|4409.8|4401|1
1649947940000|2022-04-14 14:52:20|4410|4401.3|4409.3|4400.5|4410|4401.3|4409.3|4400.5|2
1649947950000|2022-04-14 14:52:30|4409.5|4400.8|4411.5|4402.8|4411.5|4402.8|4409.5|4400.8|3
1649947970000|2022-04-14 14:52:50|4412.3|4403.5|4412.8|4404|4412.8|4404|4412.3|4403.5|2
1649947980000|2022-04-14 14:53:00|4412.3|4403.5|4413.3|4404.5|4413.3|4404.5|4412.3|4403.5|3
1649948000000|2022-04-14 14:53:20|4413.8|4405|4416|4407.3|4416|4407.3|4413.8|4405|6
1649948010000|2022-04-14 14:53:30|4416.3|4407.5|4414.8|4406|4416.3|4407.5|4414.5|4405.8|6
1649948020000|2022-04-14 14:53:40|4413.8|4405|4413.5|4404.8|4414|4405.3|4413.5|4404.8|3
1649948030000|2022-04-14 14:53:50|4413|4404.3|4413.3|4404.5|4413.3|4404.5|4412.3|4403.5|6
1649948040000|2022-04-14 14:54:00|4414.8|4406|4414.8|4406|4414.8|4406|4414.8|4406|1
1649948050000|2022-04-14 14:54:10|4415|4406.3|4415|4406.3|4415|4406.3|4414.5|4405.8|3
1649948060000|2022-04-14 14:54:20|4414|4405.3|4414.3|4405.5|4414.8|4406|4414|4405.3|4
1649948070000|2022-04-14 14:54:30|4414|4405.3|4413.8|4405|4414|4405.3|4413.8|4405|2
1649948080000|2022-04-14 14:54:40|4414.8|4406|4414.8|4406|4414.8|4406|4414.8|4406|1
1649948090000|2022-04-14 14:54:50|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|1
1649948100000|2022-04-14 14:55:00|4414.8|4406|4415.3|4404.8|4416.3|4407.5|4414.8|4404.8|7
1649948110000|2022-04-14 14:55:10|4414|4406|4414|4405.3|4414|4406|4414|4404.8|3
1649948120000|2022-04-14 14:55:20|4413.5|4404.8|4411.3|4402.5|4413.8|4405|4410.5|4401.8|7
1649948130000|2022-04-14 14:55:30|4411.8|4403|4411.8|4403|4411.8|4403|4411.8|4403|1
1649948140000|2022-04-14 14:55:40|4412.8|4404|4413.5|4404.8|4414.3|4405.5|4412.8|4404|4
1649948150000|2022-04-14 14:55:50|4413.8|4405|4413.8|4405|4413.8|4405|4413.8|4405|1
1649948160000|2022-04-14 14:56:00|4412.8|4404|4412.8|4404|4413.5|4404.8|4412.8|4404|3
1649948170000|2022-04-14 14:56:10|4412.3|4403.5|4413|4404.3|4413|4404.3|4412.3|4403.5|2
1649948180000|2022-04-14 14:56:20|4412|4403.3|4411|4402.3|4412|4403.3|4411|4402.3|2
1649948190000|2022-04-14 14:56:30|4409.8|4401|4409.8|4401|4409.8|4401|4409.8|4401|1
1649948200000|2022-04-14 14:56:40|4410|4401.3|4410|4401.3|4410|4401.3|4409.8|4401|3
1649948210000|2022-04-14 14:56:50|4410.8|4402|4413|4404.3|4413|4404.3|4410.8|4402|3
1649948220000|2022-04-14 14:57:00|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1649948230000|2022-04-14 14:57:10|4413.8|4405|4413.8|4405|4414.3|4405.5|4413.8|4405|4
1649948260000|2022-04-14 14:57:40|4412.8|4404|4411.5|4402.8|4412.8|4404|4410.3|4401.5|6
1649948280000|2022-04-14 14:58:00|4412.3|4403.5|4419|4410.3|4419|4410.3|4412.3|4403.5|5
1649948290000|2022-04-14 14:58:10|4420.5|4411.8|4417.5|4408.8|4420.5|4411.8|4417.5|4408.8|4
1649948300000|2022-04-14 14:58:20|4417|4408.3|4421.8|4413|4421.8|4413|4415.8|4407|6
1649948310000|2022-04-14 14:58:30|4422|4413.3|4420|4411.3|4422|4413.3|4419.5|4410.8|8
1649948320000|2022-04-14 14:58:40|4420.3|4411.5|4421|4412.3|4421|4412.3|4420.3|4411.5|3
1649948330000|2022-04-14 14:58:50|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|4418|4407.5|8
1649948340000|2022-04-14 14:59:00|4420.8|4412|4421|4412.3|4421.3|4412.5|4420.8|4412|3
1649948360000|2022-04-14 14:59:20|4421.3|4412.5|4421|4412.3|4421.3|4412.5|4421|4412.3|2
1649948370000|2022-04-14 14:59:30|4420.8|4410.3|4418.8|4409.3|4420.8|4410.3|4418.8|4409.3|4
1649948380000|2022-04-14 14:59:40|4417.3|4407.8|4418.3|4409.5|4418.3|4409.5|4417.3|4407.8|3
1649948390000|2022-04-14 14:59:50|4417.3|4407.5|4422.3|4410.8|4422.5|4410.8|4417.3|4407|9
1649948400000|2022-04-14 15:00:00|4422|4411.3|4419.5|4409.8|4422.5|4411.3|4419.5|4409.3|7
1649948410000|2022-04-14 15:00:10|4419|4409.3|4417.5|4408.5|4419|4409.3|4417.5|4408|4
1649948420000|2022-04-14 15:00:20|4417.3||4417.3||4417.3||4417.3||1
1649948440000|2022-04-14 15:00:40|4417.8|4409|4417.8|4409|4417.8|4409|4417.8|4409|1
1649948450000|2022-04-14 15:00:50|4418.3|4409.5|4418.8|4410|4418.8|4410|4418.3|4409.5|2
1649948460000|2022-04-14 15:01:00|4418.3|4409.5|4416.8|4408|4418.3|4409.5|4416.8|4408|2
1649948470000|2022-04-14 15:01:10|4417|4408.3|4416.5|4407.8|4417|4408.3|4416.5|4407.8|3
1649948480000|2022-04-14 15:01:20|4416.3|4407.5|4414.5|4405.8|4416.3|4407.5|4413.5|4404.8|6
1649948490000|2022-04-14 15:01:30|4415|4406.3|4415|4406.3|4415|4406.3|4415|4406.3|1
1649948500000|2022-04-14 15:01:40|4414.8|4406|4413|4404.3|4414.8|4406|4413|4404.3|4
1649948520000|2022-04-14 15:02:00|4413.5|4404.8|4413.8|4405|4413.8|4405|4413.5|4404.8|2
1649948530000|2022-04-14 15:02:10|4414.3|4405.5|4414.8|4406|4415|4406.3|4414|4405.3|6
1649948540000|2022-04-14 15:02:20|4414.3|4405.5|4415|4406.3|4415|4406.3|4414|4405.3|4
1649948570000|2022-04-14 15:02:50|4415.3|4406.5|4413|4404.3|4415.5|4406.8|4413|4404.3|3
1649948580000|2022-04-14 15:03:00|4412.8|4404|4411.8|4403|4412.8|4404|4411.8|4403|3
1649948620000|2022-04-14 15:03:40|4412|4401.8|4409.8|4401|4412|4401.8|4409.8|4401|3
1649948630000|2022-04-14 15:03:50|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|1
1649948640000|2022-04-14 15:04:00|4409.8|4401|4410.3|4401.5|4410.3|4401.5|4409.8|4401|2
1649948650000|2022-04-14 15:04:10|4410.8|4402|4413|4404.3|4413|4404.3|4410.8|4402|2
1649948670000|2022-04-14 15:04:30|4411.5|4402.8|4411.3|4402.5|4411.5|4402.8|4411.3|4402.5|2
1649948680000|2022-04-14 15:04:40|4411|4402.3|4411|4402.3|4411|4402.3|4410.5|4401.8|3
1649948700000|2022-04-14 15:05:00|4410.3|4401.5|4409.8|4401|4410.3|4401.5|4409.5|4400.8|3
1649948710000|2022-04-14 15:05:10|4409.5|4400.8|4409.5|4400.8|4409.5|4400.8|4409.5|4400.8|1
1649948740000|2022-04-14 15:05:40|4411.8|4402.3|4412.3|4402.8|4412.3|4402.8|4411.8|4402.3|2
1649948750000|2022-04-14 15:05:50|4411.8||4411.5||4411.8||4411.5||2
1649948760000|2022-04-14 15:06:00|4412|4403.3|4412|4403.3|4412|4403.3|4412|4403.3|1
1649948770000|2022-04-14 15:06:10|4413|4404.3|4412.5|4403.8|4413|4404.3|4412.5|4403.8|2
1649948800000|2022-04-14 15:06:40|4412.8|4404|4413.8|4405|4413.8|4405|4412.8|4404|2
1649948830000|2022-04-14 15:07:10|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|1
1649948880000|2022-04-14 15:08:00|4413.8|4405|4413.8|4405|4414.5|4405.8|4413.8|4405|3
1649948890000|2022-04-14 15:08:10|4414|4405.3|4414|4405.3|4414|4405.3|4414|4405.3|1
1649948930000|2022-04-14 15:08:50|4414.3|4405.5|4414.5|4405.8|4415.3|4406.5|4414.3|4405.5|3
1649948940000|2022-04-14 15:09:00|4414.8|4406|4417.3|4408.5|4417.3|4408.5|4414.8|4406|7
1649948980000|2022-04-14 15:09:40|4416.8|4408|4417|4408.3|4417|4408.3|4416.8|4408|2
1649948990000|2022-04-14 15:09:50|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1649949000000|2022-04-14 15:10:00|4417|4408.3|4414.3|4405.5|4417|4408.3|4414.3|4405.5|4
1649949010000|2022-04-14 15:10:10|4414.8|4406|4415.3|4406.5|4415.5|4406.8|4414.8|4406|3
1649949020000|2022-04-14 15:10:20|4414.8|4406|4414.5|4405.8|4414.8|4406|4414.5|4405.8|2
1649949030000|2022-04-14 15:10:30|4414|4405.3|4414.3|4405.5|4414.3|4405.5|4414|4405.3|2
1649949080000|2022-04-14 15:11:20|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|1
1649949110000|2022-04-14 15:11:50|4414.8|4406|4414.8|4406|4415.3|4406.5|4414.8|4406|3
1649949140000|2022-04-14 15:12:20|4414.5|4405.8|4414.3|4405.5|4414.8|4406|4414.3|4405.5|3
1649949160000|2022-04-14 15:12:40|4414.8|4406|4415|4406.3|4415.3|4406.5|4414.8|4406|3
1649949170000|2022-04-14 15:12:50|4414.8|4406|4414.8|4406|4414.8|4406|4414.8|4406|1
1649949190000|2022-04-14 15:13:10|4415|4406.3|4416.5|4407.8|4416.5|4407.8|4415|4406.3|4
1649949210000|2022-04-14 15:13:30|4416|4407.3|4416|4407.3|4416|4407.3|4416|4407.3|1
1649949220000|2022-04-14 15:13:40|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|4415.8|4407|3
1649949240000|2022-04-14 15:14:00|4415.5|4406.8|4415.8|4407|4415.8|4407|4415.5|4406.8|2
1649949250000|2022-04-14 15:14:10|4415|4406.3|4414.5|4405.8|4415|4406.3|4414.5|4405.8|3
1649949260000|2022-04-14 15:14:20|4414.8|4406|4414.8|4406|4414.8|4406|4414.8|4406|1
1649949300000|2022-04-14 15:15:00|4415.3|4406.5|4414.8|4406|4415.5|4406.8|4414.3|4405.5|5
1649949310000|2022-04-14 15:15:10|4415|4406.3|4415.3|4406.5|4415.3|4406.5|4415|4406.3|2
1649949320000|2022-04-14 15:15:20|4415.8|4407|4415.8|4407|4415.8|4407|4415.8|4407|1
1649949350000|2022-04-14 15:15:50|4415.3|4406.5|4417|4408.3|4417|4408.3|4414.5|4405.8|7
1649949400000|2022-04-14 15:16:40|4417.8|4409|4418.5|4409.8|4418.5|4409.8|4417.5|4408.8|4
1649949410000|2022-04-14 15:16:50|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1649949420000|2022-04-14 15:17:00|4418.5|4409.8|4415.5|4406.8|4418.5|4409.8|4415.5|4406.8|4
1649949430000|2022-04-14 15:17:10|4415|4406.3|4414.8|4406|4415|4406.3|4414.8|4406|2
1649949440000|2022-04-14 15:17:20|4415|4406.3|4415|4406.3|4415|4406.3|4415|4406.3|1
1649949450000|2022-04-14 15:17:30|4414.8|4406|4414.3|4405.5|4415.5|4406.8|4414|4405.3|6
1649949460000|2022-04-14 15:17:40|4415|4406.3|4415|4406.3|4415|4406.3|4414.8|4406|3
1649949470000|2022-04-14 15:17:50|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|1
1649949480000|2022-04-14 15:18:00|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1649949490000|2022-04-14 15:18:10|4415|4406.3|4414.5|4405.8|4415|4406.3|4414.5|4405.8|2
1649949500000|2022-04-14 15:18:20|4414.8|4406|4415.8|4407|4415.8|4407|4414.8|4406|2
1649949510000|2022-04-14 15:18:30|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1649949520000|2022-04-14 15:18:40|4415|4406.3|4413.8|4405|4415|4406.3|4413.8|4405|4
1649949540000|2022-04-14 15:19:00|4414|4405.3|4413.5|4404.8|4414.3|4405.5|4413.3|4404.5|6
1649949550000|2022-04-14 15:19:10|4413.8|4405|4414.5|4405.8|4414.5|4405.8|4413.8|4405|3
1649949560000|2022-04-14 15:19:20|4414.8|4406|4415.5|4406.8|4415.5|4406.8|4414.8|4406|2
1649949580000|2022-04-14 15:19:40|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1649949610000|2022-04-14 15:20:10|4415|4406.3|4415|4406.3|4415|4406.3|4415|4406.3|1
1649949640000|2022-04-14 15:20:40|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|1
1649949660000|2022-04-14 15:21:00|4416.5|4407.8|4416.8|4408|4416.8|4408|4416.5|4407.8|2
1649949670000|2022-04-14 15:21:10|4417.8|4409|4416.8|4408|4417.8|4409|4416.8|4408|2
1649949680000|2022-04-14 15:21:20|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|1
1649949700000|2022-04-14 15:21:40|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1649949710000|2022-04-14 15:21:50|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|1
1649949730000|2022-04-14 15:22:10|4417.3|4408.5|4416.5|4407.8|4417.3|4408.5|4416.3|4407.5|4
1649949760000|2022-04-14 15:22:40|4416.3|4407.5|4416|4407.3|4416.3|4407.5|4416|4407.3|2
1649949770000|2022-04-14 15:22:50|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|1
1649949780000|2022-04-14 15:23:00|4416.5|4407.8|4415.5|4406.8|4416.5|4407.8|4415.5|4406.8|3
1649949840000|2022-04-14 15:24:00|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1649949860000|2022-04-14 15:24:20|4416.3|4407.5|4416.8|4408|4417.5|4408.8|4416.3|4407.5|4
1649949870000|2022-04-14 15:24:30|4416.3|4407.5|4416.5|4407.8|4416.5|4407.8|4416.3|4407.5|2
1649949880000|2022-04-14 15:24:40|4417|4408.3|4416.3|4407.5|4417.3|4408.5|4416.3|4407.5|4
1649949940000|2022-04-14 15:25:40|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|1
1649950070000|2022-04-14 15:27:50|4417|4408.3|4418.3|4409.5|4418.3|4409.5|4417|4408.3|3
1649950090000|2022-04-14 15:28:10|4418.5|4409.8|4418.8|4410|4418.8|4410|4418.5|4409.8|2
1649950100000|2022-04-14 15:28:20|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1649950120000|2022-04-14 15:28:40|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649950190000|2022-04-14 15:29:50|4419.5|4410.8|4419.8|4411|4420.3|4411.5|4419.5|4410.8|3
1649950200000|2022-04-14 15:30:00|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1649950220000|2022-04-14 15:30:20|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1649950230000|2022-04-14 15:30:30|4418.3|4409.5|4416.8|4408|4418.3|4409.5|4416.8|4408|5
1649950240000|2022-04-14 15:30:40|4417|4408.3|4417.5|4408.8|4417.5|4408.8|4417|4408.3|2
1649950250000|2022-04-14 15:30:50|4417.8|4409|4419.8|4411|4420|4411.3|4417.8|4409|4
1649950270000|2022-04-14 15:31:10|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1649950280000|2022-04-14 15:31:20|4419|4410.3|4419.3|4410.5|4419.3|4410.5|4418.5|4409.8|5
1649950290000|2022-04-14 15:31:30|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1649950310000|2022-04-14 15:31:50|4419.3|4410.5|4419.5|4410.8|4419.5|4410.8|4419.3|4410.5|2
1649950320000|2022-04-14 15:32:00|4419.3|4410.5|4419|4410.3|4419.3|4410.5|4419|4410.3|2
1649950340000|2022-04-14 15:32:20|4419.3|4410.5|4419|4410.3|4419.3|4410.5|4419|4410.3|2
1649950380000|2022-04-14 15:33:00|4419.3|4410.5|4419|4410.3|4419.3|4410.5|4419|4410.3|2
1649950400000|2022-04-14 15:33:20|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1649950430000|2022-04-14 15:33:50|4419|4410.3|4419.5|4410.8|4419.5|4410.8|4419|4410.3|2
1649950440000|2022-04-14 15:34:00|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649950480000|2022-04-14 15:34:40|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|1
1649950490000|2022-04-14 15:34:50|4419.5|4410.8|4418.8|4410|4419.5|4410.8|4418.8|4410|2
1649950500000|2022-04-14 15:35:00|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4417.5|4408.8|3
1649950520000|2022-04-14 15:35:20|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1649950530000|2022-04-14 15:35:30|4419|4410.3|4418.5|4409.8|4419|4410.3|4418.5|4409.8|3
1649950560000|2022-04-14 15:36:00|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1649950580000|2022-04-14 15:36:20|4418.5|4409.8|4418.8|4410|4418.8|4410|4418.5|4409.8|2
1649950640000|2022-04-14 15:37:20|4419|4410.3|4419|4410.3|4419|4410.3|4419|4410.3|1
1649950670000|2022-04-14 15:37:50|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1649950680000|2022-04-14 15:38:00|4419|4410.3|4418.8|4410|4419|4410.3|4418.8|4410|2
1649950690000|2022-04-14 15:38:10|4419|4410.3|4419|4410.3|4419|4410.3|4419|4410.3|1
1649950720000|2022-04-14 15:38:40|4418.8|4410|4419|4410.3|4419|4410.3|4418.3|4409.5|5
1649950730000|2022-04-14 15:38:50|4418.8|4410|4418.3|4409.5|4418.8|4410|4418.3|4409.5|2
1649950740000|2022-04-14 15:39:00|4418|4409.3|4418|4409.3|4418|4409.3|4418|4409.3|1
1649950760000|2022-04-14 15:39:20|4417.8|4409|4417.8|4409|4417.8|4409|4417.8|4409|1
1649950770000|2022-04-14 15:39:30|4418|4409.3|4418|4409.3|4418|4409.3|4418|4409.3|1
1649950780000|2022-04-14 15:39:40|4417.8|4409|4417.8|4409|4418|4409.3|4417.8|4409|3
1649950820000|2022-04-14 15:40:20|4418|4409.3|4418|4409.3|4418|4409.3|4418|4409.3|1
1649950850000|2022-04-14 15:40:50|4419.5|4410.8|4419.8|4411|4419.8|4411|4419.5|4410.8|2
1649950860000|2022-04-14 15:41:00|4419.3|4410.5|4418|4409.3|4419.3|4410.5|4418|4409.3|2
1649950870000|2022-04-14 15:41:10|4418.3|4409.5|4418|4409.3|4418.8|4410|4418|4409.3|4
1649950880000|2022-04-14 15:41:20|4417.8|4409|4418|4409.3|4418|4409.3|4417.8|4409|2
1649950890000|2022-04-14 15:41:30|4417.8|4409|4418|4409.3|4418|4409.3|4417.8|4409|2
1649950910000|2022-04-14 15:41:50|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1649950970000|2022-04-14 15:42:50|4417.8|4409|4417.3|4408.5|4417.8|4409|4417.3|4408.5|2
1649950980000|2022-04-14 15:43:00|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|1
1649951000000|2022-04-14 15:43:20|4417|4408.3|4416.3|4407.5|4417|4408.3|4416.3|4407.5|2
1649951010000|2022-04-14 15:43:30|4416.8|4408|4416.8|4408|4416.8|4408|4416.8|4408|1
1649951050000|2022-04-14 15:44:10|4416.3|4407.5|4416.5|4407.8|4416.5|4407.8|4416.3|4407.5|2
1649951060000|2022-04-14 15:44:20|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|1
1649951090000|2022-04-14 15:44:50|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|1
1649951120000|2022-04-14 15:45:20|4416.8|4408|4416.3|4407.5|4416.8|4408|4415.5|4406.8|5
1649951140000|2022-04-14 15:45:40|4415.8|4407|4415.8|4407|4415.8|4407|4415.8|4407|1
1649951150000|2022-04-14 15:45:50|4416|4407.3|4416.5|4407.8|4416.5|4407.8|4416|4407.3|2
1649951160000|2022-04-14 15:46:00|4416.3|4407.5|4415.8|4407|4416.3|4407.5|4415.8|4407|2
1649951170000|2022-04-14 15:46:10|4416|4407.3|4416|4407.3|4416|4407.3|4416|4407.3|1
1649951180000|2022-04-14 15:46:20|4415.8|4407|4415.8|4407|4415.8|4407|4415.8|4407|1
1649951190000|2022-04-14 15:46:30|4416|4407.3|4416|4407.3|4416|4407.3|4416|4407.3|1
1649951200000|2022-04-14 15:46:40|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1649951270000|2022-04-14 15:47:50|4416.5|4407.8|4417.3|4408.5|4417.3|4408.5|4416.5|4407.8|2
1649951320000|2022-04-14 15:48:40|4417|4408.3|4417|4408.3|4417|4408.3|4417|4408.3|1
1649951330000|2022-04-14 15:48:50|4418.3|4409.5|4417.8|4409|4418.3|4409.5|4417.8|4409|3
1649951350000|2022-04-14 15:49:10|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|1
1649951400000|2022-04-14 15:50:00|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1649951460000|2022-04-14 15:51:00|4417|4408.3|4417|4408.3|4417|4408.3|4417|4408.3|1
1649951560000|2022-04-14 15:52:40|4416.5|4407.8|4415.3|4406.5|4416.5|4407.8|4415.3|4406.5|2
1649951580000|2022-04-14 15:53:00|4414.8|4406|4413.5|4404.8|4414.8|4406|4413.5|4404.8|2
1649951600000|2022-04-14 15:53:20|4413.8|4405|4411.5|4402.8|4414.5|4405.8|4410.3|4401.5|8
1649951610000|2022-04-14 15:53:30|4411|4402.3|4410.8|4402|4411|4402.3|4410.8|4402|2
1649951620000|2022-04-14 15:53:40|4410.3|4401.5|4410.3|4401.5|4410.8|4402|4410.3|4401.5|4
1649951630000|2022-04-14 15:53:50|4411|4402.3|4411.3|4402.5|4411.8|4403|4411|4402.3|4
1649951640000|2022-04-14 15:54:00|4412.8|4404|4411.5|4402.8|4412.8|4404|4411.5|4402.8|2
1649951650000|2022-04-14 15:54:10|4412|4403.3|4412|4403.3|4412|4403.3|4412|4403.3|1
1649951660000|2022-04-14 15:54:20|4411.8|4403|4412.8|4404|4413.3|4404.5|4411.8|4403|3
1649951690000|2022-04-14 15:54:50|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1649951700000|2022-04-14 15:55:00|4412|4403.3|4411.8|4403|4412|4403.3|4411.8|4403|2
1649951720000|2022-04-14 15:55:20|4412.3|4403.5|4412.8|4404|4412.8|4404|4412.3|4403.5|2
1649951740000|2022-04-14 15:55:40|4413.5|4404.8|4412.5|4403.8|4413.5|4404.8|4412.5|4403.8|2
1649951750000|2022-04-14 15:55:50|4412.8|4404|4413.3|4404.5|4413.3|4404.5|4412.8|4404|2
1649951760000|2022-04-14 15:56:00|4412.8|4404|4412.8|4404|4412.8|4404|4412.8|4404|1
1649951770000|2022-04-14 15:56:10|4414.5|4405.8|4415.3|4406.5|4415.3|4406.5|4414.5|4405.8|3
1649951990000|2022-04-14 15:59:50|4415.8|4407|4416.3|4407.5|4416.3|4407.5|4415.8|4407|2
1649952000000|2022-04-14 16:00:00|4415.8|4407|4415.8|4407|4416.3|4407.5|4415.8|4407|3
1649952010000|2022-04-14 16:00:10|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|1
1649952030000|2022-04-14 16:00:30|4416.8|4408|4416.8|4408|4416.8|4408|4416.8|4408|1
1649952070000|2022-04-14 16:01:10|4416|4407.3|4416.5|4407.8|4416.5|4407.8|4416|4407.3|2
1649952080000|2022-04-14 16:01:20|4415.8|4407|4415|4406.3|4415.8|4407|4415|4406.3|4
1649952100000|2022-04-14 16:01:40|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1649952120000|2022-04-14 16:02:00|4415|4406.3|4415|4406.3|4415|4406.3|4414.3|4405.5|4
1649952140000|2022-04-14 16:02:20|4415.3|4406.5|4415|4406.3|4415.3|4406.5|4415|4406.3|2
1649952150000|2022-04-14 16:02:30|4415.3|4406.5|4415|4406.3|4415.3|4406.5|4415|4406.3|2
1649952160000|2022-04-14 16:02:40|4414.8|4406|4415|4406.3|4415.5|4406.8|4414.5|4405.8|4
1649952170000|2022-04-14 16:02:50|4414.5|4405.8|4415.5|4406.8|4415.5|4406.8|4414.5|4405.8|4
1649952180000|2022-04-14 16:03:00|4414.5|4405.8|4414.5|4405.8|4415.5|4406.8|4414.3|4405.5|4
1649952190000|2022-04-14 16:03:10|4415|4406.3|4415|4406.3|4415|4406.3|4415|4406.3|1
1649952200000|2022-04-14 16:03:20|4415.5|4406.8|4415|4406.3|4415.5|4406.8|4415|4406.3|2
1649952430000|2022-04-14 16:07:10|4416|4407.3|4415.5|4406.8|4416|4407.3|4415.5|4406.8|2
1649952500000|2022-04-14 16:08:20|4415.8|4407|4415.8|4407|4415.8|4407|4415.8|4407|1
1649952550000|2022-04-14 16:09:10|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|4415.8|4407|3
1649952570000|2022-04-14 16:09:30|4417|4408.3|4417|4408.3|4417|4408.3|4416.5|4407.8|5
1649952930000|2022-04-14 16:15:30|4417.5|4408.8|4417.3|4408.5|4417.5|4408.8|4417.3|4408.5|2
1649953060000|2022-04-14 16:17:40|4417.8|4409|4417.8|4409|4417.8|4409|4417.8|4409|1
1649953130000|2022-04-14 16:18:50|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1649953180000|2022-04-14 16:19:40|4419|4410.3|4419.5|4410.8|4419.5|4410.8|4419|4410.3|2
1649953200000|2022-04-14 16:20:00|4419.8|4411|4418.3|4409.5|4419.8|4411|4418.3|4409.5|2
1649953260000|2022-04-14 16:21:00|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1649953300000|2022-04-14 16:21:40|4419|4410.3|4419|4410.3|4419|4410.3|4419|4410.3|1
1649953330000|2022-04-14 16:22:10|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1649953340000|2022-04-14 16:22:20|4417.8|4409|4417|4408.3|4417.8|4409|4417|4408.3|3
1649953350000|2022-04-14 16:22:30|4416.8|4408|4416.8|4408|4416.8|4408|4416.8|4408|1
1649953370000|2022-04-14 16:22:50|4417.3|4408.5|4416.8|4408|4417.3|4408.5|4416.8|4408|2
1649953380000|2022-04-14 16:23:00|4417.3|4408.5|4417.5|4408.8|4417.5|4408.8|4417.3|4408.5|2
1649953390000|2022-04-14 16:23:10|4417.3|4408.5|4417|4408.3|4417.3|4408.5|4417|4408.3|2
1649953440000|2022-04-14 16:24:00|4416.8|4408|4416.8|4408|4416.8|4408|4416.8|4408|1
1649953500000|2022-04-14 16:25:00|4417|4408.3|4416.5|4407.8|4417|4408.3|4416.5|4407.8|2
1649953510000|2022-04-14 16:25:10|4416.8|4408|4418|4409.3|4418|4409.3|4416.8|4408|3
1649953520000|2022-04-14 16:25:20|4417.3|4408.5|4416.8|4408|4417.3|4408.5|4416.5|4407.8|4
1649953530000|2022-04-14 16:25:30|4417|4408.3|4417|4408.3|4417|4408.3|4416.8|4408|3
1649953560000|2022-04-14 16:26:00|4417.3|4408.5|4417.8|4409|4417.8|4409|4417.3|4408.5|2
1649953570000|2022-04-14 16:26:10|4417.3|4408.5|4417|4408.3|4417.3|4408.5|4417|4408.3|2
1649953580000|2022-04-14 16:26:20|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1649953590000|2022-04-14 16:26:30|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|1
1649953610000|2022-04-14 16:26:50|4419.3|4410.8|4422.5|4410.8|4422.5|4410.8|4419.3|4410.8|2
1649953620000|2022-04-14 16:27:00|4423|4411.3|4423.3|4414.5|4425.3|4415.3|4423|4411.3|5
1649953630000|2022-04-14 16:27:10|4423.8|4415|4423.8|4415|4423.8|4415|4423.8|4415|1
1649953650000|2022-04-14 16:27:30|4424.3|4415.5|4424.5|4415.8|4424.5|4415.8|4423.3|4414.5|5
1649953660000|2022-04-14 16:27:40|4424|4415.3|4424|4415.3|4424|4415.3|4424|4415.3|1
1649953670000|2022-04-14 16:27:50|4424.3|4415.5|4425.5|4416.8|4425.5|4416.8|4424.3|4415.5|3
1649953680000|2022-04-14 16:28:00|4426|4417.3|4425.3|4416.5|4426|4417.3|4425.3|4416.5|4
1649953700000|2022-04-14 16:28:20|4425.5|4416.8|4426|4417.3|4426|4417.3|4425.5|4416.8|3
1649953710000|2022-04-14 16:28:30|4425.8|4417|4425.3|4416.5|4425.8|4417|4425.3|4416.5|3
1649953720000|2022-04-14 16:28:40|4425.5|4416.8|4426|4417.3|4426|4417.3|4425.5|4416.8|2
1649953750000|2022-04-14 16:29:10|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|1
1649953760000|2022-04-14 16:29:20|4425.8|4417|4425.5|4416.8|4425.8|4417|4425.5|4416.8|2
1649953800000|2022-04-14 16:30:00|4425.3|4416.5|4425|4416.3|4425.3|4416.5|4425|4416.3|2
1649953830000|2022-04-14 16:30:30|4424.8|4416|4424.8|4416|4424.8|4416|4424.8|4416|1
1649953860000|2022-04-14 16:31:00|4424.5|4415.8|4424.5|4413.8|4424.5|4415.8|4424.5|4413.8|2
1649953880000|2022-04-14 16:31:20|4424||4422.5||4424||4422.5||2
1649953960000|2022-04-14 16:32:40|4421|4412.3|4421|4412.3|4421|4412.3|4421|4412.3|1
1649953970000|2022-04-14 16:32:50|4419.8|4411|4420.3|4411.5|4420.5|4411.8|4419.8|4411|3
1649953980000|2022-04-14 16:33:00|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1649954000000|2022-04-14 16:33:20|4419.5|4410.8|4419.8|4411|4419.8|4411|4419.5|4410.8|2
1649954050000|2022-04-14 16:34:10|4420|4411.3|4420|4411.3|4420|4411.3|4419.8|4411|3
1649954100000|2022-04-14 16:35:00|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649954110000|2022-04-14 16:35:10|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1649954130000|2022-04-14 16:35:30|4419.8|4411|4420.3|4411.5|4420.3|4411.5|4419.8|4411|2
1649954150000|2022-04-14 16:35:50|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1649954170000|2022-04-14 16:36:10|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649954210000|2022-04-14 16:36:50|4419.3|4410.5|4419.5|4410.8|4419.5|4410.8|4419|4410.3|3
1649954220000|2022-04-14 16:37:00|4419.3|4410.5|4419.5|4410.8|4419.5|4410.8|4419.3|4410.5|2
1649954230000|2022-04-14 16:37:10|4419.3|4410.5|4419.5|4410.8|4419.8|4411|4419|4410.3|7
1649954240000|2022-04-14 16:37:20|4419.8|4411|4420|4411.3|4420|4411.3|4419.8|4411|2
1649954280000|2022-04-14 16:38:00|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649954290000|2022-04-14 16:38:10|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1649954310000|2022-04-14 16:38:30|4419.8|4411|4419.3|4410.5|4419.8|4411|4419.3|4410.5|2
1649954340000|2022-04-14 16:39:00|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1649954370000|2022-04-14 16:39:30|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1649954400000|2022-04-14 16:40:00|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.3|4410.5|5
1649954410000|2022-04-14 16:40:10|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1649954420000|2022-04-14 16:40:20|4419.5|4410.8|4419.3|4410.5|4419.5|4410.8|4419.3|4410.5|2
1649954460000|2022-04-14 16:41:00|4419.5|4410.8|4419.3|4410.5|4419.5|4410.8|4419.3|4410.5|2
1649954500000|2022-04-14 16:41:40|4419.5|4410.8|4419.5|4410.8|4419.8|4411|4419.5|4410.8|3
1649954510000|2022-04-14 16:41:50|4419.8|4411|4420|4411.3|4420|4411.3|4419.8|4411|2
1649954520000|2022-04-14 16:42:00|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1649954580000|2022-04-14 16:43:00|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1649954630000|2022-04-14 16:43:50|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|1
1649954640000|2022-04-14 16:44:00|4420.5|4411.8|4423.5|4414.8|4423.8|4414.8|4420.5|4411.8|4
1649954650000|2022-04-14 16:44:10|4423.8|4415|4424|4415.3|4424|4415.3|4423.8|4415|2
1649954680000|2022-04-14 16:44:40|4423.8|4415|4423.8|4415|4424.3|4415.5|4423.8|4415|5
1649954700000|2022-04-14 16:45:00|4424.3|4415.5|4424.8|4416|4425|4416.3|4424.3|4415.5|5
1649954710000|2022-04-14 16:45:10|4424.5|4415.8|4424.5|4415.8|4424.5|4415.8|4424.5|4415.8|1
1649954720000|2022-04-14 16:45:20|4423.8|4415|4424.3|4415.5|4424.3|4415.5|4423.8|4415|2
1649954730000|2022-04-14 16:45:30|4424.5|4415.8|4427|4418.3|4427|4418.3|4424.5|4415.8|3
1649954740000|2022-04-14 16:45:40|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|1
1649954750000|2022-04-14 16:45:50|4425.8|4417|4425.8|4417|4425.8|4417|4425.8|4417|1
1649954830000|2022-04-14 16:47:10|4426.3|4417.5|4425.8|4417|4426.3|4417.5|4425.8|4417|2
1649954840000|2022-04-14 16:47:20|4426.8|4418|4425.8|4417|4426.8|4418|4425.8|4417|3
1649954860000|2022-04-14 16:47:40|4426.3|4417.5|4425.5|4416.8|4426.3|4417.5|4425.5|4416.8|3
1649954900000|2022-04-14 16:48:20|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|1
1649954910000|2022-04-14 16:48:30|4426|4417.3|4426|4417.3|4426|4417.3|4426|4417.3|1
1649954920000|2022-04-14 16:48:40|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|1
1649954940000|2022-04-14 16:49:00|4425|4416.3|4425|4416.3|4425|4416.3|4425|4416.3|1
1649954950000|2022-04-14 16:49:10|4425.3|4416.5|4424.5|4415.8|4425.5|4416.8|4424.5|4415.8|3
1649954980000|2022-04-14 16:49:40|4424.8|4416|4424.8|4416|4424.8|4416|4424.8|4416|1
1649955020000|2022-04-14 16:50:20|4425|4416.3|4425|4416.3|4425|4416.3|4425|4416.3|1
1649955030000|2022-04-14 16:50:30|4424.8|4416|4424.8|4416|4424.8|4416|4424.8|4416|1
1649955040000|2022-04-14 16:50:40|4424.3|4415.5|4423.8|4415|4424.3|4415.5|4423.8|4415|2
1649955050000|2022-04-14 16:50:50|4423.5|4414.8|4422.5|4413.8|4423.8|4415|4422.3|4413.5|6
1649955060000|2022-04-14 16:51:00|4423.3|4414.5|4422.3|4413.5|4423.3|4414.5|4422|4413.3|9
1649955070000|2022-04-14 16:51:10|4422.8|4414|4423|4414.3|4423|4414.3|4422.5|4413.8|4
1649955080000|2022-04-14 16:51:20|4423.3|4414.5|4423.5|4414.8|4423.5|4414.8|4422.8|4414|5
1649955090000|2022-04-14 16:51:30|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1649955100000|2022-04-14 16:51:40|4423.3|4414.5|4421.5|4412.8|4423.3|4414.5|4421.5|4412.8|3
1649955110000|2022-04-14 16:51:50|4421.8|4413|4421.5|4412.8|4422.3|4413.5|4421.5|4412.8|5
1649955120000|2022-04-14 16:52:00|4422|4413.3|4421.3|4412.5|4422.5|4413.8|4421.3|4412.5|3
1649955130000|2022-04-14 16:52:10|4422|4413.3|4422.3|4413.5|4422.3|4413.5|4422|4413.3|2
1649955150000|2022-04-14 16:52:30|4422.8|4414|4423.5|4414.5|4424.8|4414.5|4422.8|4414|3
1649955160000|2022-04-14 16:52:40|4423|4414.3|4423.3|4414.5|4423.3|4414.5|4422.8|4414|4
1649955180000|2022-04-14 16:53:00|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1649955190000|2022-04-14 16:53:10|4422.5|4413.8|4422.5|4413.8|4423|4414.3|4422.3|4413.5|6
1649955230000|2022-04-14 16:53:50|4422.3|4413.5|4422|4413.3|4422.3|4413.5|4422|4413.3|2
1649955250000|2022-04-14 16:54:10|4421.5|4412.8|4421.8|4413|4421.8|4413|4421.3|4412.5|4
1649955260000|2022-04-14 16:54:20|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1649955280000|2022-04-14 16:54:40|4422.5|4413.8|4424|4415.3|4424|4415.3|4422.5|4413.8|7
1649955290000|2022-04-14 16:54:50|4423.8|4415|4424.5|4415.8|4424.5|4415.8|4423.8|4415|5
1649955310000|2022-04-14 16:55:10|4426.8|4413.8|4424.8|4411.5|4426.8|4413.8|4424.8|4411.5|5
1649955320000|2022-04-14 16:55:20|4425.3|4412.3|4425.3|4412.3|4426.3|4413.3|4425.3|4412.3|5
1649955340000|2022-04-14 16:55:40|4424.8|4411.5|4424.8|4411.5|4424.8|4411.5|4424.8|4411.5|1
1649955370000|2022-04-14 16:56:10|4425.3|4412|4424.8|4411.5|4425.3|4412|4424.8|4411.5|2
1649955380000|2022-04-14 16:56:20|4424.3|4411.3|4422.3|4409.3|4424.3|4411.3|4422.3|4409.3|3
1649955430000|2022-04-14 16:57:10|4422.5|4409.5|4422.5|4409.5|4422.5|4409.5|4422.5|4409.5|1
1649955450000|2022-04-14 16:57:30|4422|4409|4422.5|4409.3|4422.5|4409.3|4422|4409|2
1649955460000|2022-04-14 16:57:40|4422|4409|4422|4409|4422.5|4409.3|4422|4409|3
1649955470000|2022-04-14 16:57:50|4422.5|4409.3|4422.5|4409.3|4422.5|4409.3|4421.8|4408.8|3
1649955480000|2022-04-14 16:58:00|4422|4409|4422|4409|4422|4409|4422|4409|1
1649955490000|2022-04-14 16:58:10|4422.5|4409.3|4422.5|4409.3|4422.5|4409.3|4422.5|4409.3|1
1650326520000|2022-04-19 00:02:00|4505.9|4485.9|4503.6|4483.6|4505.9|4485.9|4502.4|4482.4|10
1650326530000|2022-04-19 00:02:10|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|1
1650326540000|2022-04-19 00:02:20|4503.6|4483.6|4502.6|4482.6|4503.6|4483.6|4502.6|4482.6|2
1650326550000|2022-04-19 00:02:30|4503.6|4483.6|4502.6|4482.6|4503.6|4483.6|4502.6|4482.6|2
1650326560000|2022-04-19 00:02:40|4501|4481|4498.1|4478.1|4501|4481|4498.1|4478.1|4
1650326580000|2022-04-19 00:03:00|4498.9|4478.9|4501.9|4481.9|4501.9|4481.9|4497.4|4477.4|4
1650326590000|2022-04-19 00:03:10|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1650326600000|2022-04-19 00:03:20|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|1
1650326610000|2022-04-19 00:03:30|4501.4|4481.4|4501.1|4481.1|4501.4|4481.4|4499.4|4479.4|4
1650326620000|2022-04-19 00:03:40|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|1
1650326640000|2022-04-19 00:04:00|4500.6|4480.6|4500.9|4480.9|4501.6|4481.6|4500.6|4480.6|3
1650326650000|2022-04-19 00:04:10|4499.6|4479.6|4500.6|4480.6|4500.6|4480.6|4499.6|4479.6|2
1650326660000|2022-04-19 00:04:20|4499.6|4479.6|4499.1|4479.1|4499.6|4479.6|4499.1|4479.1|2
1650326690000|2022-04-19 00:04:50|4497.9|4477.9|4497.9|4477.9|4497.9|4477.9|4497.9|4477.9|1
1650326700000|2022-04-19 00:05:00|4498.6|4478.6|4498.6|4478.6|4498.6|4478.6|4498.6|4478.6|1
1650326730000|2022-04-19 00:05:30|4500.6|4480.6|4500.6|4480.6|4500.6|4480.6|4500.6|4480.6|1
1650326740000|2022-04-19 00:05:40|4499.9|4479.9|4502.4|4482.4|4502.4|4482.4|4499.9|4479.9|6
1650326750000|2022-04-19 00:05:50|4504.3|4484.3|4502.6|4482.6|4504.3|4484.3|4502.6|4482.6|3
1650326760000|2022-04-19 00:06:00|4503.4|4483.4|4504.4|4484.4|4504.4|4484.4|4503.4|4483.4|2
1650326770000|2022-04-19 00:06:10|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1650326790000|2022-04-19 00:06:30|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|1
1650326800000|2022-04-19 00:06:40|4505.4|4485.4|4507.3|4487.3|4508.1|4488.1|4505.4|4485.4|5
1650326810000|2022-04-19 00:06:50|4508|4488|4508.1|4488.1|4508.6|4488.6|4508|4488|3
1650326820000|2022-04-19 00:07:00|4507.1|4487.1|4508.1|4488.1|4508.1|4488.1|4507.1|4487.1|2
1650326830000|2022-04-19 00:07:10|4507.1|4487.1|4505.4|4485.4|4507.1|4487.1|4504.5|4484.5|3
1650326840000|2022-04-19 00:07:20|4506.1|4486.1|4507.1|4487.1|4508.1|4488.1|4506.1|4486.1|4
1650326860000|2022-04-19 00:07:40|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650326950000|2022-04-19 00:09:10|4504.6|4484.6|4504.1|4484.1|4504.6|4484.6|4504.1|4484.1|2
1650326990000|2022-04-19 00:09:50|4504.6|4484.6|4504.6|4484.6|4504.6|4484.6|4504.6|4484.6|1
1650327010000|2022-04-19 00:10:10|4503.6|4483.6|4503.1|4483.1|4503.6|4483.6|4502.9|4482.9|3
1650327040000|2022-04-19 00:10:40|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|1
1650327050000|2022-04-19 00:10:50|4505.5|4485.5|4507.4|4487.4|4507.4|4487.4|4505.5|4485.5|5
1650327060000|2022-04-19 00:11:00|4505.6|4485.6|4506.6|4486.6|4506.6|4486.6|4505.6|4485.6|2
1650327070000|2022-04-19 00:11:10|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650327090000|2022-04-19 00:11:30|4508.4|4488.4|4508.9|4488.9|4508.9|4488.9|4508.4|4488.4|2
1650327100000|2022-04-19 00:11:40|4510.1|4490.1|4510.9|4490.9|4510.9|4490.9|4509.9|4489.9|5
1650327110000|2022-04-19 00:11:50|4509.9|4489.9|4511.4|4491.4|4511.4|4491.4|4509.9|4489.9|3
1650327120000|2022-04-19 00:12:00|4510.4|4490.4|4510.4|4490.4|4510.4|4490.4|4509.4|4489.4|3
1650327130000|2022-04-19 00:12:10|4509.4|4489.4|4510.1|4490.1|4510.4|4490.4|4509.4|4489.4|4
1650327140000|2022-04-19 00:12:20|4509.4|4489.4|4510.6|4490.6|4511.4|4491.4|4509.4|4489.4|5
1650327150000|2022-04-19 00:12:30|4509.4|4489.4|4510.9|4490.9|4510.9|4490.9|4509.4|4489.4|2
1650327160000|2022-04-19 00:12:40|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|1
1650327190000|2022-04-19 00:13:10|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|1
1650327200000|2022-04-19 00:13:20|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|1
1650327250000|2022-04-19 00:14:10|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|1
1650327300000|2022-04-19 00:15:00|4512.4|4492.4|4513.6|4493.6|4513.6|4493.6|4512.4|4492.4|2
1650327310000|2022-04-19 00:15:10|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1650327330000|2022-04-19 00:15:30|4514.3|4494.3|4513.6|4493.6|4514.4|4494.4|4513.6|4493.6|4
1650327340000|2022-04-19 00:15:40|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|1
1650327380000|2022-04-19 00:16:20|4513.6|4493.6|4513.4|4493.4|4513.6|4493.6|4513.4|4493.4|2
1650327390000|2022-04-19 00:16:30|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1650327440000|2022-04-19 00:17:20|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|1
1650327490000|2022-04-19 00:18:10|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|1
1650327540000|2022-04-19 00:19:00|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|1
1650327560000|2022-04-19 00:19:20|4512.9|4492.9|4513.9|4493.9|4513.9|4493.9|4512.9|4492.9|2
1650327610000|2022-04-19 00:20:10|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|1
1650327620000|2022-04-19 00:20:20|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|1
1650327630000|2022-04-19 00:20:30|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|1
1650327640000|2022-04-19 00:20:40|4514.6|4494.6|4514.8|4494.8|4514.8|4494.8|4514.6|4494.6|2
1650327650000|2022-04-19 00:20:50|4513.8|4493.8|4513|4493|4513.8|4493.8|4513|4493|2
1650327660000|2022-04-19 00:21:00|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|1
1650327680000|2022-04-19 00:21:20|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1650327690000|2022-04-19 00:21:30|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|1
1650327730000|2022-04-19 00:22:10|4511.6|4491.6|4512.4|4492.4|4512.4|4492.4|4511.6|4491.6|2
1650327750000|2022-04-19 00:22:30|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1650327800000|2022-04-19 00:23:20|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1650327810000|2022-04-19 00:23:30|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|1
1650327910000|2022-04-19 00:25:10|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|1
1650327920000|2022-04-19 00:25:20|4516.9|4496.9|4517.6|4497.6|4517.6|4497.6|4516.9|4496.9|2
1650327980000|2022-04-19 00:26:20|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|1
1650328030000|2022-04-19 00:27:10|4516|4496|4516|4496|4516|4496|4516|4496|1
1650328040000|2022-04-19 00:27:20|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650328100000|2022-04-19 00:28:20|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|1
1650328140000|2022-04-19 00:29:00|4514.9|4494.9|4515.4|4495.4|4515.4|4495.4|4514.9|4494.9|2
1650328150000|2022-04-19 00:29:10|4516.1|4496.1|4515.4|4495.4|4516.1|4496.1|4515.4|4495.4|2
1650328190000|2022-04-19 00:29:50|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|1
1650328220000|2022-04-19 00:30:20|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|1
1650328260000|2022-04-19 00:31:00|4512.9|4492.9|4513.1|4493.1|4513.1|4493.1|4512.9|4492.9|2
1650328310000|2022-04-19 00:31:50|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|1
1650328320000|2022-04-19 00:32:00|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1650328330000|2022-04-19 00:32:10|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|1
1650328380000|2022-04-19 00:33:00|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|1
1650328570000|2022-04-19 00:36:10|4514.4|4494.4|4516.1|4496.1|4516.1|4496.1|4514.4|4494.4|2
1650328580000|2022-04-19 00:36:20|4517.1|4497.1|4516.9|4496.9|4517.1|4497.1|4516.9|4496.9|2
1650328640000|2022-04-19 00:37:20|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|1
1650328690000|2022-04-19 00:38:10|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|1
1650328740000|2022-04-19 00:39:00|4516.9|4496.9|4517.6|4497.6|4517.6|4497.6|4516.9|4496.9|2
1650328850000|2022-04-19 00:40:50|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|1
1650328910000|2022-04-19 00:41:50|4516.9|4496.9|4517.1|4497.1|4517.1|4497.1|4516.9|4496.9|2
1650328970000|2022-04-19 00:42:50|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|1
1650328980000|2022-04-19 00:43:00|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650328990000|2022-04-19 00:43:10|4515.6|4495.6|4516.6|4496.6|4516.6|4496.6|4515.6|4495.6|2
1650329040000|2022-04-19 00:44:00|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650329060000|2022-04-19 00:44:20|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650329080000|2022-04-19 00:44:40|4516.9|4496.9|4515.9|4495.9|4516.9|4496.9|4515.9|4495.9|2
1650329090000|2022-04-19 00:44:50|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650329130000|2022-04-19 00:45:30|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1650329140000|2022-04-19 00:45:40|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650329150000|2022-04-19 00:45:50|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650329160000|2022-04-19 00:46:00|4515.1|4495.1|4515.9|4495.9|4515.9|4495.9|4515.1|4495.1|2
1650329170000|2022-04-19 00:46:10|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650329180000|2022-04-19 00:46:20|4515.4|4495.4|4516.1|4496.1|4516.1|4496.1|4515.1|4495.1|3
1650329200000|2022-04-19 00:46:40|4517.1|4497.1|4515.9|4495.9|4517.1|4497.1|4515.9|4495.9|2
1650329210000|2022-04-19 00:46:50|4516.9|4496.9|4515.9|4495.9|4516.9|4496.9|4515.9|4495.9|2
1650329270000|2022-04-19 00:47:50|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1650329280000|2022-04-19 00:48:00|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|1
1650329350000|2022-04-19 00:49:10|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650329400000|2022-04-19 00:50:00|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1650329410000|2022-04-19 00:50:10|4515.1|4495.1|4515.9|4495.9|4515.9|4495.9|4515.1|4495.1|2
1650329420000|2022-04-19 00:50:20|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650329440000|2022-04-19 00:50:40|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650329510000|2022-04-19 00:51:50|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650329540000|2022-04-19 00:52:20|4516.3|4496.3|4516.3|4496.3|4516.3|4496.3|4516.3|4496.3|1
1650329560000|2022-04-19 00:52:40|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650329570000|2022-04-19 00:52:50|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1650329690000|2022-04-19 00:54:50|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|1
1650329700000|2022-04-19 00:55:00|4517.1|4497.1|4517.5|4497.5|4517.5|4497.5|4517.1|4497.1|2
1650329710000|2022-04-19 00:55:10|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650329760000|2022-04-19 00:56:00|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|1
1650329810000|2022-04-19 00:56:50|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|1
1650329820000|2022-04-19 00:57:00|4518.4|4498.4|4523.4|4503.4|4523.4|4503.4|4517.4|4497.4|3
1650329830000|2022-04-19 00:57:10|4523.6|4503.6|4523.6|4503.6|4523.6|4503.6|4523.6|4503.6|1
1650329840000|2022-04-19 00:57:20|4523.1|4503.1|4523.6|4503.6|4523.6|4503.6|4521.4|4501.4|3
1650329850000|2022-04-19 00:57:30|4524.9|4504.9|4523.9|4503.9|4524.9|4504.9|4523.9|4503.9|2
1650329870000|2022-04-19 00:57:50|4524.6|4504.6|4524.4|4504.4|4524.6|4504.6|4524.4|4504.4|2
1650329880000|2022-04-19 00:58:00|4525|4505|4526.4|4506.4|4526.4|4506.4|4525|4505|2
1650329890000|2022-04-19 00:58:10|4525.4|4505.4|4525.5|4505.5|4525.5|4505.5|4525.4|4505.4|2
1650329910000|2022-04-19 00:58:30|4524.1|4504.1|4523.4|4503.4|4524.1|4504.1|4523.4|4503.4|2
1650329920000|2022-04-19 00:58:40|4524.4|4504.4|4524.4|4504.4|4524.4|4504.4|4524.4|4504.4|1
1650329980000|2022-04-19 00:59:40|4524.1|4504.1|4524.1|4504.1|4524.1|4504.1|4524.1|4504.1|1
1650329990000|2022-04-19 00:59:50|4525.9|4505.9|4526.6|4506.6|4526.6|4506.6|4525.9|4505.9|2
1650330000000|2022-04-19 01:00:00|4527.9|4507.9|4530.1|4510.1|4530.1|4510.1|4527.9|4507.9|5
1650330010000|2022-04-19 01:00:10|4528.6|4508.6|4528.6|4508.6|4528.6|4508.6|4528.6|4508.6|1
1650330020000|2022-04-19 01:00:20|4529.6|4509.6|4531.8|4511.8|4532|4512|4529.6|4509.6|4
1650330030000|2022-04-19 01:00:30|4531.4|4511.4|4531.1|4511.1|4531.4|4511.4|4530.4|4510.4|4
1650330040000|2022-04-19 01:00:40|4530.1|4510.1|4530.1|4510.1|4530.1|4510.1|4530.1|4510.1|1
1650330050000|2022-04-19 01:00:50|4531.1|4511.1|4529.1|4509.1|4531.1|4511.1|4528.1|4508.1|5
1650330060000|2022-04-19 01:01:00|4528.9|4508.9|4527.9|4507.9|4528.9|4508.9|4527.9|4507.9|2
1650330070000|2022-04-19 01:01:10|4529.4|4509.4|4529.9|4509.9|4529.9|4509.9|4528.6|4508.6|3
1650330080000|2022-04-19 01:01:20|4531.1|4511.1|4530.9|4510.9|4531.1|4511.1|4530.1|4510.1|5
1650330090000|2022-04-19 01:01:30|4530.1|4510.1|4529.4|4509.4|4530.1|4510.1|4529.4|4509.4|2
1650330100000|2022-04-19 01:01:40|4530.4|4510.4|4530.1|4510.1|4531.1|4511.1|4529.5|4509.5|5
1650330130000|2022-04-19 01:02:10|4529.4|4509.4|4529.4|4509.4|4529.4|4509.4|4529.4|4509.4|1
1650330190000|2022-04-19 01:03:10|4527.9|4507.9|4528.9|4508.9|4528.9|4508.9|4527.9|4507.9|2
1650330200000|2022-04-19 01:03:20|4529.6|4509.6|4532.1|4512.1|4532.5|4512.5|4529.6|4509.6|5
1650330210000|2022-04-19 01:03:30|4532.9|4512.9|4532.4|4512.4|4533.1|4513.1|4531.4|4511.4|6
1650330220000|2022-04-19 01:03:40|4531.4|4511.4|4532.1|4512.1|4532.1|4512.1|4531.4|4511.4|2
1650330230000|2022-04-19 01:03:50|4530.9|4510.9|4531.9|4511.9|4531.9|4511.9|4530.9|4510.9|2
1650330240000|2022-04-19 01:04:00|4530.9|4510.9|4531.9|4511.9|4531.9|4511.9|4530.9|4510.9|2
1650330250000|2022-04-19 01:04:10|4532.6|4512.6|4532.6|4512.6|4532.6|4512.6|4532.6|4512.6|1
1650330260000|2022-04-19 01:04:20|4531.4|4511.4|4529.4|4509.4|4531.4|4511.4|4529.4|4509.4|3
1650330270000|2022-04-19 01:04:30|4527.9|4507.9|4526.6|4506.6|4527.9|4507.9|4526.6|4506.6|3
1650330280000|2022-04-19 01:04:40|4525.6|4505.6|4528.1|4508.1|4528.1|4508.1|4525.6|4505.6|5
1650330290000|2022-04-19 01:04:50|4526.9|4506.9|4526.4|4506.4|4527.9|4507.9|4526.1|4506.1|5
1650330300000|2022-04-19 01:05:00|4525.4|4505.4|4526.1|4506.1|4527.1|4507.1|4525.4|4505.4|3
1650330310000|2022-04-19 01:05:10|4527.1|4507.1|4526.1|4506.1|4527.1|4507.1|4526.1|4506.1|2
1650330350000|2022-04-19 01:05:50|4523.9|4503.9|4522.6|4502.6|4523.9|4503.9|4521.6|4501.6|5
1650330360000|2022-04-19 01:06:00|4523.8|4503.8|4523.4|4503.4|4524.4|4504.4|4522.8|4502.8|7
1650330370000|2022-04-19 01:06:10|4524.1|4504.1|4523.1|4503.1|4525.1|4505.1|4522.9|4502.9|4
1650330380000|2022-04-19 01:06:20|4522.6|4502.6|4522.1|4502.1|4523.9|4503.9|4522.1|4502.1|7
1650330390000|2022-04-19 01:06:30|4522.9|4502.9|4522.9|4502.9|4522.9|4502.9|4522.9|4502.9|1
1650330400000|2022-04-19 01:06:40|4524.1|4504.1|4522.6|4502.6|4524.1|4504.1|4522|4502|3
1650330410000|2022-04-19 01:06:50|4523.1|4503.1|4523.4|4503.4|4523.4|4503.4|4523.1|4503.1|2
1650330420000|2022-04-19 01:07:00|4522.6|4502.6|4522.6|4502.6|4522.6|4502.6|4522.6|4502.6|1
1650330430000|2022-04-19 01:07:10|4521.6|4501.6|4521.6|4501.6|4521.6|4501.6|4521.6|4501.6|1
1650330440000|2022-04-19 01:07:20|4523.3|4503.3|4522.6|4502.6|4523.6|4503.6|4522.6|4502.6|3
1650330450000|2022-04-19 01:07:30|4521.6|4501.6|4520|4500|4521.6|4501.6|4520|4500|2
1650330460000|2022-04-19 01:07:40|4521.6|4501.6|4521.9|4501.9|4522.4|4502.4|4521.4|4501.4|4
1650330470000|2022-04-19 01:07:50|4522.6|4502.6|4522.4|4502.4|4522.6|4502.6|4522.4|4502.4|2
1650330490000|2022-04-19 01:08:10|4523.6|4503.6|4523.4|4503.4|4525.1|4505.1|4523.4|4503.4|8
1650330500000|2022-04-19 01:08:20|4524.4|4504.4|4524.9|4504.9|4525.6|4505.6|4524.4|4504.4|4
1650330510000|2022-04-19 01:08:30|4525.6|4505.6|4525.6|4505.6|4525.6|4505.6|4525.6|4505.6|1
1650330520000|2022-04-19 01:08:40|4524.9|4504.9|4524.9|4504.9|4524.9|4504.9|4524.9|4504.9|1
1650330540000|2022-04-19 01:09:00|4523.4|4503.4|4524.1|4504.1|4524.9|4504.9|4523.1|4503.1|8
1650330550000|2022-04-19 01:09:10|4525.1|4505.1|4525.1|4505.1|4525.1|4505.1|4525.1|4505.1|1
1650330560000|2022-04-19 01:09:20|4524.4|4504.4|4524.4|4504.4|4524.4|4504.4|4523.9|4503.9|3
1650330570000|2022-04-19 01:09:30|4524.1|4504.1|4523.4|4503.4|4524.1|4504.1|4523.4|4503.4|2
1650330580000|2022-04-19 01:09:40|4522.4|4502.4|4523.4|4503.4|4524.4|4504.4|4522.4|4502.4|4
1650330590000|2022-04-19 01:09:50|4524.9|4504.9|4526.3|4506.3|4526.3|4506.3|4523.9|4503.9|4
1650330600000|2022-04-19 01:10:00|4527.3|4507.3|4528.3|4508.3|4528.5|4508.5|4526.5|4506.5|5
1650330610000|2022-04-19 01:10:10|4527.5|4507.5|4529.3|4509.3|4529.3|4509.3|4527.5|4507.5|2
1650330620000|2022-04-19 01:10:20|4528.9|4508.9|4529.6|4509.6|4529.6|4509.6|4528.9|4508.9|2
1650330640000|2022-04-19 01:10:40|4528.4|4508.4|4528.9|4508.9|4528.9|4508.9|4528.4|4508.4|2
1650330670000|2022-04-19 01:11:10|4528.4|4508.4|4528.4|4508.4|4528.4|4508.4|4528.4|4508.4|1
1650330680000|2022-04-19 01:11:20|4527.6|4507.6|4527.6|4507.6|4527.6|4507.6|4527.6|4507.6|1
1650330690000|2022-04-19 01:11:30|4528.4|4508.4|4527.6|4507.6|4528.4|4508.4|4527.6|4507.6|2
1650330700000|2022-04-19 01:11:40|4528.6|4508.6|4527.9|4507.9|4528.6|4508.6|4527.9|4507.9|2
1650330720000|2022-04-19 01:12:00|4526.9|4506.9|4527.9|4507.9|4527.9|4507.9|4526.9|4506.9|2
1650330750000|2022-04-19 01:12:30|4525.6|4505.6|4527.5|4507.5|4527.5|4507.5|4525.6|4505.6|2
1650330760000|2022-04-19 01:12:40|4526.6|4506.6|4527.6|4507.6|4527.6|4507.6|4526.6|4506.6|2
1650330770000|2022-04-19 01:12:50|4525.9|4505.9|4527.9|4507.9|4527.9|4507.9|4525.9|4505.9|2
1650330780000|2022-04-19 01:13:00|4525.3|4505.3|4526.5|4506.5|4526.5|4506.5|4525.3|4505.3|2
1650330790000|2022-04-19 01:13:10|4526.4|4506.4|4527.4|4507.4|4527.4|4507.4|4526.4|4506.4|2
1650330830000|2022-04-19 01:13:50|4528.4|4508.4|4528.4|4508.4|4528.4|4508.4|4528.4|4508.4|1
1650330850000|2022-04-19 01:14:10|4529.4|4509.4|4528.1|4508.1|4529.4|4509.4|4528.1|4508.1|2
1650330860000|2022-04-19 01:14:20|4527|4507|4527.4|4507.4|4527.9|4507.9|4526.4|4506.4|4
1650330870000|2022-04-19 01:14:30|4528.4|4508.4|4529.4|4509.4|4529.4|4509.4|4528.4|4508.4|2
1650330880000|2022-04-19 01:14:40|4527.5|4507.5|4529.1|4509.1|4529.1|4509.1|4527.5|4507.5|2
1650330910000|2022-04-19 01:15:10|4530.8|4510.8|4533.1|4513.1|4533.1|4513.1|4530.8|4510.8|4
1650330960000|2022-04-19 01:16:00|4532.6|4512.6|4532.6|4512.6|4532.6|4512.6|4532.6|4512.6|1
1650331020000|2022-04-19 01:17:00|4532.4|4512.4|4531.4|4511.4|4532.4|4512.4|4531.4|4511.4|2
1650331030000|2022-04-19 01:17:10|4528.6|4508.6|4530.4|4510.4|4530.4|4510.4|4528.6|4508.6|3
1650331050000|2022-04-19 01:17:30|4530.1|4510.1|4528.1|4508.1|4530.1|4510.1|4528.1|4508.1|6
1650331060000|2022-04-19 01:17:40|4528.9|4508.9|4528|4508|4528.9|4508.9|4526.3|4506.3|3
1650331090000|2022-04-19 01:18:10|4526.8|4506.8|4528.1|4508.1|4528.1|4508.1|4526.8|4506.8|2
1650331120000|2022-04-19 01:18:40|4525.9|4505.9|4528.6|4508.6|4528.6|4508.6|4525.9|4505.9|4
1650331130000|2022-04-19 01:18:50|4527.9|4507.9|4528.1|4508.1|4528.6|4508.6|4527.9|4507.9|3
1650331190000|2022-04-19 01:19:50|4528.4|4508.4|4528.4|4508.4|4528.4|4508.4|4528.4|4508.4|1
1650331200000|2022-04-19 01:20:00|4527.4|4507.4|4530.6|4510.6|4530.6|4510.6|4527.4|4507.4|5
1650331210000|2022-04-19 01:20:10|4531.4|4511.4|4531.4|4511.4|4531.4|4511.4|4531.4|4511.4|1
1650331220000|2022-04-19 01:20:20|4530.4|4510.4|4530.4|4510.4|4530.4|4510.4|4530.4|4510.4|1
1650331230000|2022-04-19 01:20:30|4531.1|4511.1|4532.6|4512.6|4532.6|4512.6|4531.1|4511.1|2
1650331250000|2022-04-19 01:20:50|4533.6|4513.6|4533.6|4513.6|4533.6|4513.6|4533.6|4513.6|1
1650331260000|2022-04-19 01:21:00|4530|4510|4532.6|4512.6|4532.6|4512.6|4530|4510|2
1650331320000|2022-04-19 01:22:00|4531.4|4511.4|4532.4|4512.4|4532.4|4512.4|4531.4|4511.4|2
1650331330000|2022-04-19 01:22:10|4531.3|4511.3|4532.4|4512.4|4532.4|4512.4|4531.3|4511.3|4
1650331350000|2022-04-19 01:22:30|4531.4|4511.4|4532.4|4512.4|4532.4|4512.4|4531.4|4511.4|4
1650331370000|2022-04-19 01:22:50|4531.4|4511.4|4531.4|4511.4|4531.4|4511.4|4531.4|4511.4|1
1650331380000|2022-04-19 01:23:00|4530.9|4510.9|4530.4|4510.4|4532.1|4512.1|4530.4|4510.4|4
1650331410000|2022-04-19 01:23:30|4531.4|4511.4|4531.4|4511.4|4531.4|4511.4|4531.4|4511.4|1
1650331420000|2022-04-19 01:23:40|4529.6|4509.6|4530.4|4510.4|4530.4|4510.4|4529.6|4509.6|2
1650331430000|2022-04-19 01:23:50|4531.4|4511.4|4531.4|4511.4|4531.4|4511.4|4531.4|4511.4|1
1650331460000|2022-04-19 01:24:20|4532.6|4512.6|4540.4|4520.4|4543.9|4523.9|4532.6|4512.6|7
1650331470000|2022-04-19 01:24:30|4540.8|4520.8|4538.6|4518.6|4540.8|4520.8|4538.6|4518.6|5
1650331500000|2022-04-19 01:25:00|4539.6|4519.6|4539.6|4519.6|4539.6|4519.6|4539.6|4519.6|1
1650331510000|2022-04-19 01:25:10|4540.9|4520.9|4539|4519|4540.9|4520.9|4539|4519|3
1650331520000|2022-04-19 01:25:20|4537.6|4517.6|4538.4|4518.4|4538.4|4518.4|4536.6|4516.6|5
1650331540000|2022-04-19 01:25:40|4539.6|4519.6|4539.6|4519.6|4539.6|4519.6|4539.6|4519.6|1
1650331550000|2022-04-19 01:25:50|4540.5|4520.5|4539.1|4519.1|4541.8|4521.8|4538.6|4518.6|9
1650331560000|2022-04-19 01:26:00|4539.9|4519.9|4539.9|4519.9|4539.9|4519.9|4539.9|4519.9|1
1650331580000|2022-04-19 01:26:20|4538.4|4518.4|4537.1|4517.1|4538.4|4518.4|4537.1|4517.1|2
1650331590000|2022-04-19 01:26:30|4536.1|4516.1|4536.1|4516.1|4536.1|4516.1|4536.1|4516.1|1
1650331600000|2022-04-19 01:26:40|4535.1|4515.1|4535.1|4515.1|4535.1|4515.1|4535.1|4515.1|1
1650331620000|2022-04-19 01:27:00|4535.9|4515.9|4535.9|4515.9|4535.9|4515.9|4535.9|4515.9|1
1650331640000|2022-04-19 01:27:20|4536.4|4516.4|4536.4|4516.4|4536.4|4516.4|4536.4|4516.4|1
1650331650000|2022-04-19 01:27:30|4537.1|4517.1|4537.1|4517.1|4537.1|4517.1|4537.1|4517.1|1
1650331660000|2022-04-19 01:27:40|4535.4|4515.4|4535.4|4515.4|4535.4|4515.4|4535.4|4515.4|1
1650331670000|2022-04-19 01:27:50|4534.6|4514.6|4534.6|4514.6|4534.6|4514.6|4534.6|4514.6|1
1650331680000|2022-04-19 01:28:00|4535.9|4515.9|4534.6|4514.6|4535.9|4515.9|4534.6|4514.6|2
1650331700000|2022-04-19 01:28:20|4535.6|4515.6|4535.6|4515.6|4535.6|4515.6|4535.6|4515.6|1
1650331720000|2022-04-19 01:28:40|4536.4|4516.4|4536.4|4516.4|4536.4|4516.4|4536.4|4516.4|1
1650331730000|2022-04-19 01:28:50|4539.6|4519.6|4540.1|4520.1|4540.1|4520.1|4539.6|4519.6|2
1650331740000|2022-04-19 01:29:00|4540.9|4520.9|4539.9|4519.9|4540.9|4520.9|4539.1|4519.1|4
1650331750000|2022-04-19 01:29:10|4541.4|4521.4|4540.6|4520.6|4541.4|4521.4|4540.6|4520.6|2
1650331770000|2022-04-19 01:29:30|4539.9|4519.9|4539.9|4519.9|4539.9|4519.9|4539.9|4519.9|1
1650331780000|2022-04-19 01:29:40|4540.6|4520.6|4540.1|4520.1|4541.4|4521.4|4540.1|4520.1|4
1650331790000|2022-04-19 01:29:50|4540.9|4520.9|4541.1|4521.1|4542.1|4522.1|4540.9|4520.9|3
1650331800000|2022-04-19 01:30:00|4539.9|4519.9|4539.6|4519.6|4540.3|4520.3|4539.4|4519.4|4
1650331810000|2022-04-19 01:30:10|4540.1|4520.1|4540.1|4520.1|4540.1|4520.1|4540.1|4520.1|1
1650331840000|2022-04-19 01:30:40|4541.6|4521.6|4540.9|4520.9|4541.6|4521.6|4540.9|4520.9|2
1650331850000|2022-04-19 01:30:50|4540.1|4520.1|4542.4|4522.4|4542.4|4522.4|4540.1|4520.1|4
1650331860000|2022-04-19 01:31:00|4541.4|4521.4|4540.6|4520.6|4541.6|4521.6|4540.6|4520.6|4
1650331870000|2022-04-19 01:31:10|4542.4|4522.4|4542.9|4522.9|4542.9|4522.9|4541.4|4521.4|6
1650331910000|2022-04-19 01:31:50|4541.9|4521.9|4541.9|4521.9|4541.9|4521.9|4541.9|4521.9|1
1650331920000|2022-04-19 01:32:00|4542.6|4522.6|4541.9|4521.9|4542.6|4522.6|4541.9|4521.9|2
1650331940000|2022-04-19 01:32:20|4540.9|4520.9|4539.9|4519.9|4540.9|4520.9|4539.9|4519.9|2
1650331950000|2022-04-19 01:32:30|4541.5|4521.5|4541.1|4521.1|4541.5|4521.5|4541.1|4521.1|2
1650331960000|2022-04-19 01:32:40|4540.5|4520.5|4538.6|4518.6|4540.5|4520.5|4538.6|4518.6|3
1650331970000|2022-04-19 01:32:50|4537.3|4517.3|4536.3|4516.3|4537.3|4517.3|4536.3|4516.3|2
1650331980000|2022-04-19 01:33:00|4535.4|4515.4|4537.1|4517.1|4537.1|4517.1|4534.1|4514.1|5
1650331990000|2022-04-19 01:33:10|4535.9|4515.9|4536.9|4516.9|4536.9|4516.9|4535.9|4515.9|2
1650332000000|2022-04-19 01:33:20|4537.8|4517.8|4537.8|4517.8|4537.8|4517.8|4537.8|4517.8|1
1650332030000|2022-04-19 01:33:50|4538.4|4518.4|4538.4|4518.4|4538.4|4518.4|4538.4|4518.4|1
1650332040000|2022-04-19 01:34:00|4535.9|4515.9|4535.9|4515.9|4537.1|4517.1|4535.9|4515.9|3
1650332050000|2022-04-19 01:34:10|4535.4|4515.4|4534.9|4514.9|4535.4|4515.4|4534.9|4514.9|2
1650332060000|2022-04-19 01:34:20|4536.9|4516.9|4535.1|4515.1|4536.9|4516.9|4534.4|4514.4|6
1650332080000|2022-04-19 01:34:40|4533.5|4513.5|4534.8|4514.8|4535.1|4515.1|4533.5|4513.5|4
1650332090000|2022-04-19 01:34:50|4533.4|4513.4|4534.1|4514.1|4534.1|4514.1|4532.9|4512.9|6
1650332100000|2022-04-19 01:35:00|4534.9|4514.9|4534.9|4514.9|4534.9|4514.9|4534.9|4514.9|1
1650332110000|2022-04-19 01:35:10|4533.6|4513.6|4533.6|4513.6|4533.6|4513.6|4533.6|4513.6|1
1650332130000|2022-04-19 01:35:30|4534.1|4514.1|4538.3|4518.3|4538.4|4518.4|4534.1|4514.1|4
1650332140000|2022-04-19 01:35:40|4539|4519|4540.1|4520.1|4540.1|4520.1|4539|4519|2
1650332180000|2022-04-19 01:36:20|4539.1|4519.1|4536.4|4516.4|4539.1|4519.1|4536.4|4516.4|2
1650332190000|2022-04-19 01:36:30|4536|4516|4536|4516|4536|4516|4536|4516|1
1650332200000|2022-04-19 01:36:40|4537.1|4517.1|4537.1|4517.1|4537.1|4517.1|4537.1|4517.1|1
1650332210000|2022-04-19 01:36:50|4536.1|4516.1|4534.5|4514.5|4536.1|4516.1|4534.5|4514.5|2
1650332230000|2022-04-19 01:37:10|4534.4|4514.4|4534.9|4514.9|4534.9|4514.9|4534.4|4514.4|2
1650332240000|2022-04-19 01:37:20|4533.5|4513.5|4533.5|4513.5|4533.5|4513.5|4533.5|4513.5|1
1650332260000|2022-04-19 01:37:40|4534.6|4514.6|4534.6|4514.6|4534.6|4514.6|4534.6|4514.6|1
1650332280000|2022-04-19 01:38:00|4533.5|4513.5|4533.5|4513.5|4533.5|4513.5|4533.5|4513.5|1
1650332290000|2022-04-19 01:38:10|4536.5|4516.5|4537.1|4517.1|4537.6|4517.6|4536.5|4516.5|3
1650332300000|2022-04-19 01:38:20|4537.5|4517.5|4537.5|4517.5|4537.5|4517.5|4537.5|4517.5|1
1650332310000|2022-04-19 01:38:30|4538|4518|4537.4|4517.4|4538|4518|4534.9|4514.9|4
1650332330000|2022-04-19 01:38:50|4536.3|4516.3|4535.9|4515.9|4536.8|4516.8|4535.5|4515.5|4
1650332340000|2022-04-19 01:39:00|4536.9|4516.9|4536.1|4516.1|4536.9|4516.9|4536.1|4516.1|2
1650332360000|2022-04-19 01:39:20|4537.4|4517.4|4537.4|4517.4|4537.4|4517.4|4537.4|4517.4|1
1650332370000|2022-04-19 01:39:30|4535.4|4515.4|4535.4|4515.4|4535.4|4515.4|4535.4|4515.4|1
1650332390000|2022-04-19 01:39:50|4534.4|4514.4|4534.4|4514.4|4535.4|4515.4|4534.4|4514.4|3
1650332420000|2022-04-19 01:40:20|4535.9|4515.9|4536.9|4516.9|4536.9|4516.9|4534.8|4514.8|4
1650332440000|2022-04-19 01:40:40|4537.9|4517.9|4537.9|4517.9|4537.9|4517.9|4537.9|4517.9|1
1650332450000|2022-04-19 01:40:50|4538.9|4518.9|4538.9|4518.9|4538.9|4518.9|4538.9|4518.9|1
1650332460000|2022-04-19 01:41:00|4539.9|4519.9|4539.4|4519.4|4539.9|4519.9|4539.4|4519.4|2
1650332470000|2022-04-19 01:41:10|4537.9|4517.9|4534.9|4514.9|4538.1|4518.1|4534.9|4514.9|5
1650332480000|2022-04-19 01:41:20|4535.9|4515.9|4529.5|4509.5|4535.9|4515.9|4527.3|4507.3|11
1650332490000|2022-04-19 01:41:30|4530|4510|4529.1|4509.1|4530|4510|4528.6|4508.6|6
1650332500000|2022-04-19 01:41:40|4528.4|4508.4|4526.1|4506.1|4529.1|4509.1|4524.5|4504.5|13
1650332510000|2022-04-19 01:41:50|4524.6|4504.6|4526.4|4506.4|4526.6|4506.6|4524.6|4504.6|10
1650332520000|2022-04-19 01:42:00|4525.4|4505.4|4525.3|4505.3|4525.4|4505.4|4524.6|4504.6|3
1650332530000|2022-04-19 01:42:10|4524.4|4504.4|4524.1|4504.1|4524.4|4504.4|4524.1|4504.1|2
1650332540000|2022-04-19 01:42:20|4522.9|4502.9|4522.9|4502.9|4522.9|4502.9|4522.9|4502.9|1
1650332550000|2022-04-19 01:42:30|4523.9|4503.9|4521.9|4501.9|4523.9|4503.9|4521.9|4501.9|3
1650332560000|2022-04-19 01:42:40|4520.3|4500.3|4521.6|4501.6|4521.6|4501.6|4518.8|4498.8|7
1650332570000|2022-04-19 01:42:50|4520.9|4500.9|4521.1|4501.1|4522.1|4502.1|4520.9|4500.9|3
1650332580000|2022-04-19 01:43:00|4520.6|4500.6|4522.9|4502.9|4522.9|4502.9|4520.6|4500.6|2
1650332600000|2022-04-19 01:43:20|4523.4|4503.4|4523.4|4503.4|4523.4|4503.4|4523.4|4503.4|1
1650332660000|2022-04-19 01:44:20|4522.4|4502.4|4523.6|4503.6|4523.6|4503.6|4522.4|4502.4|3
1650332670000|2022-04-19 01:44:30|4524.4|4504.4|4524.1|4504.1|4525.8|4505.8|4524.1|4504.1|5
1650332680000|2022-04-19 01:44:40|4522.8|4502.8|4524|4504|4524|4504|4522.8|4502.8|2
1650332690000|2022-04-19 01:44:50|4524.4|4504.4|4523.1|4503.1|4524.4|4504.4|4522.1|4502.1|8
1650332700000|2022-04-19 01:45:00|4523.9|4503.9|4523.1|4503.1|4523.9|4503.9|4523.1|4503.1|2
1650332710000|2022-04-19 01:45:10|4522.1|4502.1|4519.9|4499.9|4524.1|4504.1|4519|4499|8
1650332720000|2022-04-19 01:45:20|4520.6|4500.6|4523.1|4503.1|4523.1|4503.1|4520.6|4500.6|2
1650332730000|2022-04-19 01:45:30|4522.4|4502.4|4522.4|4502.4|4522.4|4502.4|4522.4|4502.4|1
1650332760000|2022-04-19 01:46:00|4523.4|4503.4|4523.4|4503.4|4525.1|4505.1|4522.6|4502.6|7
1650332790000|2022-04-19 01:46:30|4525|4505|4522.9|4502.9|4525|4505|4521.9|4501.9|9
1650332800000|2022-04-19 01:46:40|4524.5|4504.5|4523.9|4503.9|4524.5|4504.5|4523.9|4503.9|2
1650332820000|2022-04-19 01:47:00|4522.9|4502.9|4522.9|4502.9|4522.9|4502.9|4522.9|4502.9|1
1650332830000|2022-04-19 01:47:10|4521.9|4501.9|4521.9|4501.9|4521.9|4501.9|4521.9|4501.9|1
1650332850000|2022-04-19 01:47:30|4522.9|4502.9|4523.1|4503.1|4524.9|4504.9|4522.9|4502.9|4
1650332860000|2022-04-19 01:47:40|4522.1|4502.1|4522.1|4502.1|4522.1|4502.1|4522.1|4502.1|1
1650332890000|2022-04-19 01:48:10|4523.1|4503.1|4522.9|4502.9|4523.1|4503.1|4522.1|4502.1|3
1650332900000|2022-04-19 01:48:20|4523.9|4503.9|4524.3|4504.3|4525.4|4505.4|4522.9|4502.9|4
1650332910000|2022-04-19 01:48:30|4524.4|4504.4|4522.9|4502.9|4524.4|4504.4|4522.9|4502.9|3
1650332960000|2022-04-19 01:49:20|4524.4|4504.4|4524.1|4504.1|4525.3|4505.3|4523.6|4503.6|4
1650333020000|2022-04-19 01:50:20|4523.1|4503.1|4523.1|4503.1|4523.1|4503.1|4523.1|4503.1|1
1650333030000|2022-04-19 01:50:30|4524.8|4504.8|4523.9|4503.9|4524.8|4504.8|4523.9|4503.9|2
1650333070000|2022-04-19 01:51:10|4525.5|4505.5|4525.4|4505.4|4525.5|4505.5|4525.4|4505.4|2
1650333080000|2022-04-19 01:51:20|4524.9|4504.9|4524.9|4504.9|4524.9|4504.9|4524.9|4504.9|1
1650333090000|2022-04-19 01:51:30|4525.6|4505.6|4524.6|4504.6|4525.6|4505.6|4524.6|4504.6|2
1650333100000|2022-04-19 01:51:40|4523.6|4503.6|4524.6|4504.6|4525.5|4505.5|4523.6|4503.6|4
1650333110000|2022-04-19 01:51:50|4523.6|4503.6|4524.6|4504.6|4525.4|4505.4|4523.6|4503.6|3
1650333140000|2022-04-19 01:52:20|4525.4|4505.4|4522.4|4502.4|4525.4|4505.4|4522.4|4502.4|7
1650333150000|2022-04-19 01:52:30|4523.4|4503.4|4522.4|4502.4|4524.9|4504.9|4522.1|4502.1|10
1650333170000|2022-04-19 01:52:50|4523.4|4503.4|4521.9|4501.9|4523.4|4503.4|4521.6|4501.6|10
1650333180000|2022-04-19 01:53:00|4522.4|4502.4|4520.9|4500.9|4522.4|4502.4|4520.9|4500.9|9
1650333190000|2022-04-19 01:53:10|4521.9|4501.9|4518.3|4498.3|4522.1|4502.1|4518.3|4498.3|8
1650333200000|2022-04-19 01:53:20|4515.8|4495.8|4516.4|4496.4|4516.4|4496.4|4515.1|4495.1|4
1650333230000|2022-04-19 01:53:50|4518.3|4498.3|4516.4|4496.4|4518.3|4498.3|4515|4495|8
1650333240000|2022-04-19 01:54:00|4517.4|4497.4|4516.6|4496.6|4517.4|4497.4|4516.6|4496.6|2
1650333260000|2022-04-19 01:54:20|4518.1|4498.1|4516.6|4496.6|4518.1|4498.1|4516.6|4496.6|2
1650333310000|2022-04-19 01:55:10|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|1
1650333340000|2022-04-19 01:55:40|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|1
1650333380000|2022-04-19 01:56:20|4515.4|4495.4|4516.1|4496.1|4516.4|4496.4|4515.4|4495.4|3
1650333400000|2022-04-19 01:56:40|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|1
1650333420000|2022-04-19 01:57:00|4515.9|4495.9|4516.6|4496.6|4516.6|4496.6|4515.9|4495.9|2
1650333480000|2022-04-19 01:58:00|4518|4498|4517.1|4497.1|4518|4498|4516.4|4496.4|5
1650333510000|2022-04-19 01:58:30|4517.9|4497.9|4516.9|4496.9|4518.5|4498.5|4516.9|4496.9|4
1650333550000|2022-04-19 01:59:10|4516.1|4496.1|4516.4|4496.4|4516.4|4496.4|4514.9|4494.9|4
1650333560000|2022-04-19 01:59:20|4514.9|4494.9|4514.4|4494.4|4516.1|4496.1|4514.4|4494.4|6
1650333610000|2022-04-19 02:00:10|4516.3|4496.3|4515.4|4495.4|4516.4|4496.4|4515.4|4495.4|5
1650333630000|2022-04-19 02:00:30|4514.6|4494.6|4516.4|4496.4|4516.4|4496.4|4514.6|4494.6|6
1650333640000|2022-04-19 02:00:40|4515.6|4495.6|4517.1|4497.1|4518.1|4498.1|4515.6|4495.6|5
1650333650000|2022-04-19 02:00:50|4515.6|4495.6|4515.1|4495.1|4515.9|4495.9|4515.1|4495.1|3
1650333660000|2022-04-19 02:01:00|4514.1|4494.1|4513.3|4493.3|4514.1|4494.1|4513.3|4493.3|2
1650333670000|2022-04-19 02:01:10|4514.6|4494.6|4513.9|4493.9|4514.6|4494.6|4513.9|4493.9|2
1650333720000|2022-04-19 02:02:00|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1650333760000|2022-04-19 02:02:40|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1650333770000|2022-04-19 02:02:50|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|1
1650333850000|2022-04-19 02:04:10|4515.4|4495.4|4514.6|4494.6|4515.4|4495.4|4514.6|4494.6|2
1650333860000|2022-04-19 02:04:20|4515.4|4495.4|4514.6|4494.6|4515.4|4495.4|4514.6|4494.6|2
1650333900000|2022-04-19 02:05:00|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|1
1650333910000|2022-04-19 02:05:10|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1650333920000|2022-04-19 02:05:20|4513.9|4493.9|4514.4|4494.4|4515.1|4495.1|4513.9|4493.9|3
1650333930000|2022-04-19 02:05:30|4513.4|4493.4|4514.4|4494.4|4514.4|4494.4|4513.4|4493.4|2
1650333990000|2022-04-19 02:06:30|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1650334060000|2022-04-19 02:07:40|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|1
1650334090000|2022-04-19 02:08:10|4510.9|4490.9|4511.9|4491.9|4511.9|4491.9|4510.9|4490.9|2
1650334110000|2022-04-19 02:08:30|4510.6|4490.6|4508|4488|4510.6|4490.6|4508|4488|3
1650334120000|2022-04-19 02:08:40|4508.5|4488.5|4509.6|4489.6|4509.6|4489.6|4507.1|4487.1|7
1650334130000|2022-04-19 02:08:50|4510.9|4490.9|4509.6|4489.6|4510.9|4490.9|4509.6|4489.6|2
1650334140000|2022-04-19 02:09:00|4510.9|4490.9|4510.4|4490.4|4510.9|4490.9|4509.9|4489.9|3
1650334150000|2022-04-19 02:09:10|4509.4|4489.4|4510.6|4490.6|4510.6|4490.6|4509.4|4489.4|2
1650334160000|2022-04-19 02:09:20|4508.9|4488.9|4509.4|4489.4|4509.4|4489.4|4508.9|4488.9|2
1650334170000|2022-04-19 02:09:30|4507.6|4487.6|4506.6|4486.6|4507.6|4487.6|4506.6|4486.6|2
1650334210000|2022-04-19 02:10:10|4507.6|4487.6|4508.6|4488.6|4508.6|4488.6|4507.6|4487.6|2
1650334220000|2022-04-19 02:10:20|4510|4490|4509.1|4489.1|4510|4490|4509.1|4489.1|2
1650334240000|2022-04-19 02:10:40|4507.6|4487.6|4509|4489|4509|4489|4507.6|4487.6|2
1650334250000|2022-04-19 02:10:50|4508.1|4488.1|4507.9|4487.9|4508.1|4488.1|4507.9|4487.9|2
1650334270000|2022-04-19 02:11:10|4508.9|4488.9|4509.6|4489.6|4510.4|4490.4|4508.5|4488.5|6
1650334290000|2022-04-19 02:11:30|4507.9|4487.9|4509.1|4489.1|4509.1|4489.1|4507.9|4487.9|2
1650334300000|2022-04-19 02:11:40|4509.9|4489.9|4510.1|4490.1|4510.9|4490.9|4509.9|4489.9|6
1650334310000|2022-04-19 02:11:50|4511.1|4491.1|4510.6|4490.6|4511.6|4491.6|4509.9|4489.9|7
1650334320000|2022-04-19 02:12:00|4509.5|4489.5|4510.4|4490.4|4511.1|4491.1|4509.5|4489.5|6
1650334340000|2022-04-19 02:12:20|4511.4|4491.4|4510.4|4490.4|4511.4|4491.4|4510.4|4490.4|2
1650334360000|2022-04-19 02:12:40|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|1
1650334390000|2022-04-19 02:13:10|4512.1|4492.1|4512.6|4492.6|4513.8|4493.8|4510.9|4490.9|4
1650334400000|2022-04-19 02:13:20|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|1
1650334420000|2022-04-19 02:13:40|4510.6|4490.6|4512.3|4492.3|4512.3|4492.3|4510.6|4490.6|2
1650334440000|2022-04-19 02:14:00|4510.6|4490.6|4510.1|4490.1|4511.4|4491.4|4509.1|4489.1|7
1650334450000|2022-04-19 02:14:10|4511.8|4491.8|4509.9|4489.9|4511.8|4491.8|4508.6|4488.6|4
1650334460000|2022-04-19 02:14:20|4508.9|4488.9|4509.6|4489.6|4509.6|4489.6|4508.9|4488.9|2
1650334470000|2022-04-19 02:14:30|4508.9|4488.9|4509.9|4489.9|4509.9|4489.9|4508.9|4488.9|2
1650334480000|2022-04-19 02:14:40|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|1
1650334490000|2022-04-19 02:14:50|4507.6|4487.6|4508.8|4488.8|4508.8|4488.8|4506|4486|4
1650334500000|2022-04-19 02:15:00|4509.6|4489.6|4510.4|4490.4|4510.4|4490.4|4509.6|4489.6|2
1650334520000|2022-04-19 02:15:20|4508.3|4488.3|4508.5|4488.5|4508.5|4488.5|4508.3|4488.3|2
1650334530000|2022-04-19 02:15:30|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650334700000|2022-04-19 02:18:20|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650334990000|2022-04-19 02:23:10|4510.1|4490.1|4510.3|4490.3|4510.3|4490.3|4510.1|4490.1|2
1650335040000|2022-04-19 02:24:00|4510.1|4490.1|4510.1|4490.1|4510.1|4490.1|4510.1|4490.1|1
1650335100000|2022-04-19 02:25:00|4509.6|4489.6|4509.6|4489.6|4509.6|4489.6|4509.6|4489.6|1
1650335150000|2022-04-19 02:25:50|4508.1|4488.1|4510|4490|4510|4490|4508.1|4488.1|2
1650335160000|2022-04-19 02:26:00|4510.4|4490.4|4510.4|4490.4|4510.4|4490.4|4510.4|4490.4|1
1650335310000|2022-04-19 02:28:30|4508.5|4488.5|4504.6|4484.6|4508.5|4488.5|4504.6|4484.6|2
1650335320000|2022-04-19 02:28:40|4503.6|4483.6|4504.6|4484.6|4504.6|4484.6|4503.6|4483.6|2
1650335340000|2022-04-19 02:29:00|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650335380000|2022-04-19 02:29:40|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|1
1650335400000|2022-04-19 02:30:00|4503.9|4483.9|4504|4484|4505.3|4485.3|4503.1|4483.1|5
1650335410000|2022-04-19 02:30:10|4505|4485|4504.1|4484.1|4505.1|4485.1|4504.1|4484.1|4
1650335440000|2022-04-19 02:30:40|4505.8|4485.8|4506.1|4486.1|4506.6|4486.6|4504.1|4484.1|6
1650335490000|2022-04-19 02:31:30|4505.1|4485.1|4505.1|4485.1|4505.1|4485.1|4505.1|4485.1|1
1650335510000|2022-04-19 02:31:50|4506.8|4486.8|4507.6|4487.6|4507.6|4487.6|4506.8|4486.8|2
1650335520000|2022-04-19 02:32:00|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650335540000|2022-04-19 02:32:20|4507.1|4487.1|4507.1|4487.1|4508.1|4488.1|4507.1|4487.1|3
1650335550000|2022-04-19 02:32:30|4505.9|4485.9|4506.4|4486.4|4506.9|4486.9|4505.9|4485.9|3
1650335570000|2022-04-19 02:32:50|4507.4|4487.4|4506.8|4486.8|4507.4|4487.4|4505.6|4485.6|8
1650335580000|2022-04-19 02:33:00|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650335590000|2022-04-19 02:33:10|4506.6|4486.6|4506.9|4486.9|4506.9|4486.9|4506.6|4486.6|2
1650335600000|2022-04-19 02:33:20|4506.1|4486.1|4506.1|4486.1|4506.1|4486.1|4506.1|4486.1|1
1650335610000|2022-04-19 02:33:30|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650335620000|2022-04-19 02:33:40|4505.5|4485.5|4505.8|4485.8|4505.8|4485.8|4505.5|4485.5|2
1650335630000|2022-04-19 02:33:50|4504.9|4484.9|4504.6|4484.6|4504.9|4484.9|4503.6|4483.6|3
1650335650000|2022-04-19 02:34:10|4503.6|4483.6|4503.9|4483.9|4503.9|4483.9|4502.5|4482.5|4
1650335660000|2022-04-19 02:34:20|4502.9|4482.9|4502.9|4482.9|4505.1|4485.1|4502.9|4482.9|4
1650335690000|2022-04-19 02:34:50|4504.8|4484.8|4503.4|4483.4|4504.8|4484.8|4503.4|4483.4|2
1650335700000|2022-04-19 02:35:00|4505.1|4485.1|4503.9|4483.9|4505.1|4485.1|4503.9|4483.9|2
1650335710000|2022-04-19 02:35:10|4502.9|4482.9|4504.5|4484.5|4504.5|4484.5|4502.9|4482.9|2
1650335720000|2022-04-19 02:35:20|4503.4|4483.4|4501.1|4481.1|4503.4|4483.4|4501.1|4481.1|11
1650335730000|2022-04-19 02:35:30|4502.1|4482.1|4500.5|4480.5|4502.1|4482.1|4500.4|4480.4|12
1650335740000|2022-04-19 02:35:40|4499.4|4479.4|4498.9|4478.9|4499.4|4479.4|4497.4|4477.4|4
1650335750000|2022-04-19 02:35:50|4499.6|4479.6|4499.6|4479.6|4499.6|4479.6|4499.6|4479.6|1
1650335770000|2022-04-19 02:36:10|4500.6|4480.6|4500.6|4480.6|4500.6|4480.6|4500.6|4480.6|1
1650335780000|2022-04-19 02:36:20|4501.6|4481.6|4501.1|4481.1|4502.6|4482.6|4500.9|4480.9|8
1650335790000|2022-04-19 02:36:30|4500.9|4480.9|4500|4480|4502|4482|4498.6|4478.6|19
1650335800000|2022-04-19 02:36:40|4499.4|4479.4|4497.4|4477.4|4499.9|4479.9|4497.4|4477.4|11
1650335810000|2022-04-19 02:36:50|4498.4|4478.4|4498.1|4478.1|4498.4|4478.4|4497.1|4477.1|7
1650335830000|2022-04-19 02:37:10|4499.1|4479.1|4498.6|4478.6|4499.1|4479.1|4498.6|4478.6|2
1650335850000|2022-04-19 02:37:30|4497.4|4477.4|4497.4|4477.4|4497.4|4477.4|4497.4|4477.4|1
1650335860000|2022-04-19 02:37:40|4498.1|4478.1|4499.1|4479.1|4499.1|4479.1|4498.1|4478.1|2
1650335870000|2022-04-19 02:37:50|4498.1|4478.1|4497.1|4477.1|4498.1|4478.1|4497.1|4477.1|2
1650335880000|2022-04-19 02:38:00|4498.1|4478.1|4497.9|4477.9|4499|4479|4496.6|4476.6|10
1650335890000|2022-04-19 02:38:10|4498.9|4478.9|4496.6|4476.6|4498.9|4478.9|4496.6|4476.6|6
1650335900000|2022-04-19 02:38:20|4497.6|4477.6|4490.9|4470.9|4497.6|4477.6|4486.1|4466.1|6
1650335910000|2022-04-19 02:38:30|4490.6|4470.6|4491.6|4471.6|4491.6|4471.6|4490.6|4470.6|2
1650335970000|2022-04-19 02:39:30|4491.4|4471.4|4491.4|4471.4|4491.4|4471.4|4491.4|4471.4|1
1650335990000|2022-04-19 02:39:50|4492.1|4472.1|4493.1|4473.1|4493.1|4473.1|4492.1|4472.1|2
1650336010000|2022-04-19 02:40:10|4495.1|4475.1|4494.4|4474.4|4495.1|4475.1|4492.4|4472.4|7
1650336050000|2022-04-19 02:40:50|4495.1|4475.1|4495.9|4475.9|4495.9|4475.9|4494.1|4474.1|7
1650336080000|2022-04-19 02:41:20|4497.1|4477.1|4498.6|4478.6|4499.4|4479.4|4497.1|4477.1|6
1650336090000|2022-04-19 02:41:30|4497.6|4477.6|4497.6|4477.6|4497.6|4477.6|4497.6|4477.6|1
1650336140000|2022-04-19 02:42:20|4498.9|4478.9|4498.4|4478.4|4498.9|4478.9|4497.4|4477.4|10
1650336150000|2022-04-19 02:42:30|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|1
1650336180000|2022-04-19 02:43:00|4498.4|4478.4|4497.9|4477.9|4498.6|4478.6|4497.4|4477.4|5
1650336190000|2022-04-19 02:43:10|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|1
1650336210000|2022-04-19 02:43:30|4495.9|4475.9|4497.1|4477.1|4498.6|4478.6|4495.9|4475.9|16
1650336220000|2022-04-19 02:43:40|4498.8|4478.8|4498.1|4478.1|4498.8|4478.8|4497.4|4477.4|4
1650336230000|2022-04-19 02:43:50|4499.9|4479.9|4498.1|4478.1|4499.9|4479.9|4498.1|4478.1|2
1650336240000|2022-04-19 02:44:00|4499.6|4479.6|4497.4|4477.4|4499.6|4479.6|4497.4|4477.4|7
1650336250000|2022-04-19 02:44:10|4498.4|4478.4|4498.1|4478.1|4498.4|4478.4|4498.1|4478.1|2
1650336260000|2022-04-19 02:44:20|4497.5|4477.5|4498.1|4478.1|4498.9|4478.9|4497.5|4477.5|6
1650336270000|2022-04-19 02:44:30|4497.1|4477.1|4498.1|4478.1|4498.1|4478.1|4497.1|4477.1|3
1650336280000|2022-04-19 02:44:40|4499.1|4479.1|4495.9|4475.9|4499.4|4479.4|4494.4|4474.4|10
1650336290000|2022-04-19 02:44:50|4496.6|4476.6|4495.6|4475.6|4496.9|4476.9|4494.5|4474.5|9
1650336300000|2022-04-19 02:45:00|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|1
1650336330000|2022-04-19 02:45:30|4495.4|4475.4|4496.6|4476.6|4496.6|4476.6|4495.1|4475.1|5
1650336340000|2022-04-19 02:45:40|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|1
1650336350000|2022-04-19 02:45:50|4497.1|4477.1|4495.4|4475.4|4497.1|4477.1|4495.4|4475.4|2
1650336360000|2022-04-19 02:46:00|4496.4|4476.4|4494.9|4474.9|4497.6|4477.6|4494.9|4474.9|9
1650336370000|2022-04-19 02:46:10|4495.9|4475.9|4496.6|4476.6|4496.6|4476.6|4495.4|4475.4|4
1650336380000|2022-04-19 02:46:20|4497.6|4477.6|4496.4|4476.4|4497.6|4477.6|4495|4475|5
1650336410000|2022-04-19 02:46:50|4496.6|4476.6|4494.5|4474.5|4496.6|4476.6|4494.5|4474.5|3
1650336420000|2022-04-19 02:47:00|4496|4476|4496.4|4476.4|4496.6|4476.6|4495.5|4475.5|7
1650336430000|2022-04-19 02:47:10|4497.1|4477.1|4496.1|4476.1|4497.6|4477.6|4495.4|4475.4|6
1650336440000|2022-04-19 02:47:20|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|1
1650336450000|2022-04-19 02:47:30|4496.1|4476.1|4496.6|4476.6|4497.6|4477.6|4496.1|4476.1|9
1650336460000|2022-04-19 02:47:40|4495.3|4475.3|4496.9|4476.9|4497.6|4477.6|4495.3|4475.3|9
1650336470000|2022-04-19 02:47:50|4495.3|4475.3|4496.4|4476.4|4496.6|4476.6|4494.4|4474.4|16
1650336480000|2022-04-19 02:48:00|4495.1|4475.1|4495.1|4475.1|4496.9|4476.9|4494.6|4474.6|15
1650336490000|2022-04-19 02:48:10|4496.9|4476.9|4495.9|4475.9|4496.9|4476.9|4494.9|4474.9|13
1650336500000|2022-04-19 02:48:20|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|1
1650336510000|2022-04-19 02:48:30|4495.6|4475.6|4496.6|4476.6|4496.6|4476.6|4495.6|4475.6|3
1650336540000|2022-04-19 02:49:00|4497.6|4477.6|4496.6|4476.6|4497.6|4477.6|4495.6|4475.6|3
1650336560000|2022-04-19 02:49:20|4497.6|4477.6|4497.6|4477.6|4497.6|4477.6|4497.6|4477.6|1
1650336570000|2022-04-19 02:49:30|4495.9|4475.9|4495.9|4475.9|4496.9|4476.9|4495.8|4475.8|4
1650336590000|2022-04-19 02:49:50|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|1
1650336600000|2022-04-19 02:50:00|4496.1|4476.1|4496.9|4476.9|4496.9|4476.9|4495.9|4475.9|3
1650336610000|2022-04-19 02:50:10|4497.9|4477.9|4498.6|4478.6|4498.6|4478.6|4497.6|4477.6|4
1650336630000|2022-04-19 02:50:30|4500.6|4480.6|4500.9|4480.9|4501.1|4481.1|4499.4|4479.4|7
1650336640000|2022-04-19 02:50:40|4501.6|4481.6|4499.9|4479.9|4501.6|4481.6|4499.9|4479.9|3
1650336650000|2022-04-19 02:50:50|4500.9|4480.9|4500.9|4480.9|4500.9|4480.9|4499.9|4479.9|3
1650336670000|2022-04-19 02:51:10|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|1
1650336680000|2022-04-19 02:51:20|4502.6|4482.6|4503.6|4483.6|4504.1|4484.1|4501.1|4481.1|11
1650336690000|2022-04-19 02:51:30|4504.6|4484.6|4503.5|4483.5|4504.6|4484.6|4503.4|4483.4|6
1650336700000|2022-04-19 02:51:40|4504.4|4484.4|4503.4|4483.4|4504.4|4484.4|4501.6|4481.6|6
1650336710000|2022-04-19 02:51:50|4501.9|4481.9|4504.4|4484.4|4504.4|4484.4|4501.9|4481.9|6
1650336720000|2022-04-19 02:52:00|4503.4|4483.4|4503.4|4483.4|4505.4|4485.4|4503.4|4483.4|11
1650336730000|2022-04-19 02:52:10|4503.6|4483.6|4501.6|4481.6|4503.6|4483.6|4501.6|4481.6|9
1650336740000|2022-04-19 02:52:20|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|1
1650336750000|2022-04-19 02:52:30|4503.1|4483.1|4502.4|4482.4|4503.6|4483.6|4502.4|4482.4|3
1650336760000|2022-04-19 02:52:40|4503.1|4483.1|4504.1|4484.1|4504.4|4484.4|4501.8|4481.8|13
1650336770000|2022-04-19 02:52:50|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|1
1650336780000|2022-04-19 02:53:00|4504.1|4484.1|4502.8|4482.8|4504.1|4484.1|4502.8|4482.8|3
1650336790000|2022-04-19 02:53:10|4504|4484|4504.1|4484.1|4504.1|4484.1|4503.1|4483.1|3
1650336840000|2022-04-19 02:54:00|4503.1|4483.1|4504.1|4484.1|4504.1|4484.1|4503.1|4483.1|2
1650336850000|2022-04-19 02:54:10|4503.1|4483.1|4504.1|4484.1|4504.1|4484.1|4502.9|4482.9|6
1650336860000|2022-04-19 02:54:20|4503.1|4483.1|4504.1|4484.1|4504.1|4484.1|4502.9|4482.9|6
1650336870000|2022-04-19 02:54:30|4503.1|4483.1|4504.1|4484.1|4504.1|4484.1|4502.9|4482.9|4
1650336880000|2022-04-19 02:54:40|4503.1|4483.1|4503.4|4483.4|4504.1|4484.1|4503.1|4483.1|3
1650336890000|2022-04-19 02:54:50|4504.1|4484.1|4503.3|4483.3|4504.1|4484.1|4503.3|4483.3|2
1650336920000|2022-04-19 02:55:20|4504.6|4484.6|4505.1|4485.1|4505.1|4485.1|4504.1|4484.1|8
1650336930000|2022-04-19 02:55:30|4503.9|4483.9|4505.4|4485.4|4505.4|4485.4|4503.9|4483.9|4
1650336940000|2022-04-19 02:55:40|4506.4|4486.4|4506.1|4486.1|4506.9|4486.9|4505.1|4485.1|4
1650336950000|2022-04-19 02:55:50|4505.9|4485.9|4504.9|4484.9|4506.1|4486.1|4504.9|4484.9|6
1650336960000|2022-04-19 02:56:00|4506.1|4486.1|4505.4|4485.4|4506.1|4486.1|4505.4|4485.4|2
1650336970000|2022-04-19 02:56:10|4506.1|4486.1|4504.4|4484.4|4506.1|4486.1|4504.4|4484.4|3
1650336980000|2022-04-19 02:56:20|4503.4|4483.4|4504.6|4484.6|4504.6|4484.6|4503.4|4483.4|2
1650336990000|2022-04-19 02:56:30|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|1
1650337000000|2022-04-19 02:56:40|4503.3|4483.3|4503.3|4483.3|4503.3|4483.3|4503.3|4483.3|1
1650337020000|2022-04-19 02:57:00|4504.6|4484.6|4505.1|4485.1|4506.6|4486.6|4504.6|4484.6|7
1650337030000|2022-04-19 02:57:10|4506.9|4486.9|4504.1|4484.1|4506.9|4486.9|4503.6|4483.6|9
1650337040000|2022-04-19 02:57:20|4503.5|4483.5|4504.1|4484.1|4504.6|4484.6|4503.5|4483.5|3
1650337050000|2022-04-19 02:57:30|4503.3|4483.3|4503.3|4483.3|4503.3|4483.3|4503.3|4483.3|1
1650337060000|2022-04-19 02:57:40|4504.4|4484.4|4504.1|4484.1|4504.4|4484.4|4504.1|4484.1|2
1650337080000|2022-04-19 02:58:00|4503.1|4483.1|4503.9|4483.9|4503.9|4483.9|4503.1|4483.1|2
1650337100000|2022-04-19 02:58:20|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|1
1650337110000|2022-04-19 02:58:30|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650337120000|2022-04-19 02:58:40|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1650337130000|2022-04-19 02:58:50|4503.9|4483.9|4504.1|4484.1|4504.6|4484.6|4503.5|4483.5|4
1650337140000|2022-04-19 02:59:00|4503.5|4483.5|4501.6|4481.6|4503.5|4483.5|4500.4|4480.4|11
1650337150000|2022-04-19 02:59:10|4500.4|4480.4|4500.4|4480.4|4501.1|4481.1|4498.9|4478.9|18
1650337160000|2022-04-19 02:59:20|4501.9|4481.9|4500.1|4480.1|4501.9|4481.9|4499.9|4479.9|5
1650337170000|2022-04-19 02:59:30|4499.1|4479.1|4499.9|4479.9|4499.9|4479.9|4499.1|4479.1|2
1650337180000|2022-04-19 02:59:40|4501.4|4481.4|4499.4|4479.4|4501.9|4481.9|4499.4|4479.4|6
1650337190000|2022-04-19 02:59:50|4498.9|4478.9|4500.6|4480.6|4500.6|4480.6|4498.9|4478.9|4
1650337200000|2022-04-19 03:00:00|4502.1|4482.1|4501.4|4481.4|4502.4|4482.4|4500.1|4480.1|6
1650337210000|2022-04-19 03:00:10|4501.9|4481.9|4502.4|4482.4|4502.4|4482.4|4501.9|4481.9|2
1650337230000|2022-04-19 03:00:30|4500.5|4480.5|4501.1|4481.1|4501.1|4481.1|4499.6|4479.6|5
1650337240000|2022-04-19 03:00:40|4500.4|4480.4|4502.1|4482.1|4502.1|4482.1|4500.4|4480.4|3
1650337250000|2022-04-19 03:00:50|4501.1|4481.1|4501.4|4481.4|4502.1|4482.1|4501.1|4481.1|7
1650337280000|2022-04-19 03:01:20|4502.1|4482.1|4499.3|4479.3|4502.1|4482.1|4499.3|4479.3|6
1650337300000|2022-04-19 03:01:40|4499.9|4479.9|4500.1|4480.1|4500.8|4480.8|4499.5|4479.5|4
1650337310000|2022-04-19 03:01:50|4499.4|4479.4|4500.9|4480.9|4500.9|4480.9|4499.4|4479.4|3
1650337320000|2022-04-19 03:02:00|4500.1|4480.1|4500.1|4480.1|4500.1|4480.1|4500.1|4480.1|1
1650337340000|2022-04-19 03:02:20|4500.9|4480.9|4502.1|4482.1|4502.1|4482.1|4500.9|4480.9|2
1650337350000|2022-04-19 03:02:30|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1650337360000|2022-04-19 03:02:40|4504.4|4484.4|4504.6|4484.6|4504.6|4484.6|4503.4|4483.4|15
1650337370000|2022-04-19 03:02:50|4503.6|4483.6|4503.6|4483.6|4504.6|4484.6|4502.1|4482.1|9
1650337380000|2022-04-19 03:03:00|4504.6|4484.6|4502.9|4482.9|4504.6|4484.6|4502.9|4482.9|2
1650337390000|2022-04-19 03:03:10|4501.9|4481.9|4502.9|4482.9|4504.1|4484.1|4501.9|4481.9|5
1650337400000|2022-04-19 03:03:20|4501.6|4481.6|4501.9|4481.9|4503.5|4483.5|4501.6|4481.6|9
1650337410000|2022-04-19 03:03:30|4502.9|4482.9|4501.9|4481.9|4502.9|4482.9|4501.6|4481.6|8
1650337420000|2022-04-19 03:03:40|4502.9|4482.9|4503.1|4483.1|4503.1|4483.1|4501.9|4481.9|3
1650337430000|2022-04-19 03:03:50|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1650337440000|2022-04-19 03:04:00|4502.4|4482.4|4501.9|4481.9|4503.4|4483.4|4501.9|4481.9|3
1650337450000|2022-04-19 03:04:10|4502.9|4482.9|4501.4|4481.4|4503.3|4483.3|4501.4|4481.4|4
1650337460000|2022-04-19 03:04:20|4502.6|4482.6|4500.4|4480.4|4502.6|4482.6|4500.4|4480.4|6
1650337470000|2022-04-19 03:04:30|4499.6|4479.6|4499.6|4479.6|4499.6|4479.6|4499.6|4479.6|1
1650337480000|2022-04-19 03:04:40|4499.4|4479.4|4498.9|4478.9|4499.4|4479.4|4498.9|4478.9|2
1650337530000|2022-04-19 03:05:30|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|1
1650337570000|2022-04-19 03:06:10|4499.6|4479.6|4500.9|4480.9|4500.9|4480.9|4499.6|4479.6|4
1650337580000|2022-04-19 03:06:20|4501.1|4481.1|4501.9|4481.9|4501.9|4481.9|4501.1|4481.1|2
1650337590000|2022-04-19 03:06:30|4501.1|4481.1|4501.4|4481.4|4501.4|4481.4|4501.1|4481.1|2
1650337600000|2022-04-19 03:06:40|4500.6|4480.6|4500.6|4480.6|4501.6|4481.6|4500.6|4480.6|3
1650337620000|2022-04-19 03:07:00|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|4501.1|4481.1|3
1650337670000|2022-04-19 03:07:50|4502.9|4482.9|4501.9|4481.9|4502.9|4482.9|4501.9|4481.9|2
1650337730000|2022-04-19 03:08:50|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|1
1650337750000|2022-04-19 03:09:10|4501.4|4481.4|4501.4|4481.4|4501.4|4481.4|4501.4|4481.4|1
1650337760000|2022-04-19 03:09:20|4499.9|4479.9|4499.9|4479.9|4499.9|4479.9|4499.9|4479.9|1
1650337770000|2022-04-19 03:09:30|4499|4479|4499|4479|4499|4479|4499|4479|1
1650337780000|2022-04-19 03:09:40|4498.6|4478.6|4498.6|4478.6|4498.6|4478.6|4498.6|4478.6|1
1650337840000|2022-04-19 03:10:40|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|1
1650337860000|2022-04-19 03:11:00|4497.4|4477.4|4495.4|4475.4|4497.4|4477.4|4495.4|4475.4|4
1650337870000|2022-04-19 03:11:10|4494.6|4474.6|4494.6|4474.6|4494.6|4474.6|4494.6|4474.6|1
1650337900000|2022-04-19 03:11:40|4493.1|4473.1|4493.9|4473.9|4493.9|4473.9|4491.9|4471.9|5
1650337910000|2022-04-19 03:11:50|4493.8|4473.8|4493.9|4473.9|4493.9|4473.9|4493.8|4473.8|2
1650337920000|2022-04-19 03:12:00|4495.6|4475.6|4497.1|4477.1|4498.1|4478.1|4494.6|4474.6|8
1650337940000|2022-04-19 03:12:20|4495.9|4475.9|4497.4|4477.4|4497.4|4477.4|4495.9|4475.9|2
1650337960000|2022-04-19 03:12:40|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|4497.1|4477.1|1
1650337970000|2022-04-19 03:12:50|4497.9|4477.9|4497.9|4477.9|4497.9|4477.9|4497.9|4477.9|1
1650337990000|2022-04-19 03:13:10|4496.9|4476.9|4497.9|4477.9|4497.9|4477.9|4496.9|4476.9|2
1650338010000|2022-04-19 03:13:30|4496.9|4476.9|4496.9|4476.9|4497.9|4477.9|4496.9|4476.9|3
1650338030000|2022-04-19 03:13:50|4497.9|4477.9|4494.6|4474.6|4497.9|4477.9|4493.6|4473.6|16
1650338040000|2022-04-19 03:14:00|4493.9|4473.9|4493.4|4473.4|4496|4476|4493.4|4473.4|16
1650338050000|2022-04-19 03:14:10|4494.4|4474.4|4493.4|4473.4|4495.9|4475.9|4493.4|4473.4|15
1650338060000|2022-04-19 03:14:20|4494.9|4474.9|4495.4|4475.4|4495.4|4475.4|4493.1|4473.1|6
1650338070000|2022-04-19 03:14:30|4494.6|4474.6|4495.4|4475.4|4495.4|4475.4|4494.6|4474.6|4
1650338080000|2022-04-19 03:14:40|4494.6|4474.6|4495.6|4475.6|4495.6|4475.6|4494.6|4474.6|2
1650338090000|2022-04-19 03:14:50|4496.6|4476.6|4496.1|4476.1|4497.1|4477.1|4495.9|4475.9|6
1650338100000|2022-04-19 03:15:00|4497.1|4477.1|4495|4475|4497.1|4477.1|4493.9|4473.9|8
1650338110000|2022-04-19 03:15:10|4494.1|4474.1|4494.1|4474.1|4494.1|4474.1|4493.1|4473.1|5
1650338120000|2022-04-19 03:15:20|4493.1|4473.1|4494.1|4474.1|4494.1|4474.1|4493.1|4473.1|6
1650338130000|2022-04-19 03:15:30|4493.1|4473.1|4492.6|4472.6|4494.1|4474.1|4492.6|4472.6|5
1650338140000|2022-04-19 03:15:40|4493.6|4473.6|4492.9|4472.9|4493.9|4473.9|4492.6|4472.6|4
1650338150000|2022-04-19 03:15:50|4493.9|4473.9|4493.9|4473.9|4493.9|4473.9|4493.9|4473.9|1
1650338160000|2022-04-19 03:16:00|4494.6|4474.6|4494.4|4474.4|4494.6|4474.6|4493.4|4473.4|5
1650338170000|2022-04-19 03:16:10|4493.4|4473.4|4493|4473|4494.4|4474.4|4492.4|4472.4|8
1650338180000|2022-04-19 03:16:20|4491.8|4471.8|4494.1|4474.1|4494.3|4474.3|4491.8|4471.8|6
1650338190000|2022-04-19 03:16:30|4494.9|4474.9|4496.9|4476.9|4496.9|4476.9|4494.9|4474.9|8
1650338210000|2022-04-19 03:16:50|4495.1|4475.1|4496.6|4476.6|4496.6|4476.6|4495.1|4475.1|2
1650338220000|2022-04-19 03:17:00|4497.6|4477.6|4497.4|4477.4|4497.6|4477.6|4496.4|4476.4|6
1650338230000|2022-04-19 03:17:10|4498.1|4478.1|4497.1|4477.1|4498.1|4478.1|4496.9|4476.9|7
1650338240000|2022-04-19 03:17:20|4496.4|4476.4|4495.9|4475.9|4496.4|4476.4|4495.6|4475.6|3
1650338250000|2022-04-19 03:17:30|4496.9|4476.9|4497.6|4477.6|4497.6|4477.6|4496.9|4476.9|2
1650338260000|2022-04-19 03:17:40|4496.9|4476.9|4496.9|4476.9|4496.9|4476.9|4495.9|4475.9|5
1650338280000|2022-04-19 03:18:00|4497.9|4477.9|4497.6|4477.6|4497.9|4477.9|4496.9|4476.9|3
1650338290000|2022-04-19 03:18:10|4496.6|4476.6|4497.6|4477.6|4497.6|4477.6|4496.6|4476.6|2
1650338300000|2022-04-19 03:18:20|4498.6|4478.6|4499.6|4479.6|4499.6|4479.6|4497.9|4477.9|4
1650338310000|2022-04-19 03:18:30|4500.6|4480.6|4499.6|4479.6|4500.6|4480.6|4499.6|4479.6|2
1650338330000|2022-04-19 03:18:50|4500.6|4480.6|4499.9|4479.9|4500.6|4480.6|4499.9|4479.9|2
1650338340000|2022-04-19 03:19:00|4498.6|4478.6|4499.6|4479.6|4499.6|4479.6|4498.6|4478.6|2
1650338350000|2022-04-19 03:19:10|4500.9|4480.9|4501.1|4481.1|4501.1|4481.1|4500.1|4480.1|6
1650338390000|2022-04-19 03:19:50|4500.1|4480.1|4500.1|4480.1|4500.1|4480.1|4499.4|4479.4|3
1650338400000|2022-04-19 03:20:00|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|1
1650338410000|2022-04-19 03:20:10|4500.4|4480.4|4500.4|4480.4|4500.4|4480.4|4500.4|4480.4|1
1650338430000|2022-04-19 03:20:30|4501.1|4481.1|4500.4|4480.4|4501.1|4481.1|4500.4|4480.4|2
1650338440000|2022-04-19 03:20:40|4499.1|4479.1|4499.9|4479.9|4499.9|4479.9|4499.1|4479.1|2
1650338450000|2022-04-19 03:20:50|4498.9|4478.9|4499.9|4479.9|4499.9|4479.9|4498.4|4478.4|6
1650338460000|2022-04-19 03:21:00|4499.1|4479.1|4499.1|4479.1|4499.1|4479.1|4499.1|4479.1|1
1650338470000|2022-04-19 03:21:10|4499.9|4479.9|4500.4|4480.4|4500.4|4480.4|4498.9|4478.9|6
1650338480000|2022-04-19 03:21:20|4499.1|4479.1|4499.9|4479.9|4499.9|4479.9|4499.1|4479.1|2
1650338530000|2022-04-19 03:22:10|4498.6|4478.6|4499.3|4479.3|4499.9|4479.9|4498.4|4478.4|4
1650338560000|2022-04-19 03:22:40|4499.9|4479.9|4500.1|4480.1|4500.1|4480.1|4499.9|4479.9|2
1650338580000|2022-04-19 03:23:00|4500.9|4480.9|4502.4|4482.4|4503.1|4483.1|4499.9|4479.9|6
1650338590000|2022-04-19 03:23:10|4501.4|4481.4|4501.5|4481.5|4501.5|4481.5|4500.4|4480.4|3
1650338600000|2022-04-19 03:23:20|4502.6|4482.6|4501.6|4481.6|4502.6|4482.6|4501.6|4481.6|2
1650338610000|2022-04-19 03:23:30|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|1
1650338620000|2022-04-19 03:23:40|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4501.9|4481.9|3
1650338640000|2022-04-19 03:24:00|4501.5|4481.5|4502.6|4482.6|4503.4|4483.4|4501.5|4481.5|4
1650338650000|2022-04-19 03:24:10|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|1
1650338660000|2022-04-19 03:24:20|4502.6|4482.6|4502.9|4482.9|4502.9|4482.9|4502.6|4482.6|2
1650338690000|2022-04-19 03:24:50|4502|4482|4502|4482|4502|4482|4502|4482|1
1650338700000|2022-04-19 03:25:00|4500.6|4480.6|4499.4|4479.4|4501.6|4481.6|4499.4|4479.4|8
1650338710000|2022-04-19 03:25:10|4499.6|4479.6|4501.1|4481.1|4501.3|4481.3|4499.1|4479.1|9
1650338730000|2022-04-19 03:25:30|4499.4|4479.4|4498.4|4478.4|4500.1|4480.1|4498.4|4478.4|10
1650338740000|2022-04-19 03:25:40|4499.4|4479.4|4498.8|4478.8|4500.4|4480.4|4498.4|4478.4|10
1650338750000|2022-04-19 03:25:50|4499.6|4479.6|4500.1|4480.1|4500.4|4480.4|4499.1|4479.1|4
1650338760000|2022-04-19 03:26:00|4500.8|4480.8|4499.6|4479.6|4501.9|4481.9|4499.6|4479.6|6
1650338770000|2022-04-19 03:26:10|4501.6|4481.6|4500.8|4480.8|4501.6|4481.6|4500.8|4480.8|2
1650338780000|2022-04-19 03:26:20|4500.1|4480.1|4499.4|4479.4|4500.9|4480.9|4499.4|4479.4|8
1650338790000|2022-04-19 03:26:30|4500.4|4480.4|4500.5|4480.5|4500.5|4480.5|4499.4|4479.4|3
1650338820000|2022-04-19 03:27:00|4499|4479|4500.6|4480.6|4500.9|4480.9|4498.9|4478.9|14
1650338830000|2022-04-19 03:27:10|4500.1|4480.1|4499.6|4479.6|4500.1|4480.1|4498.9|4478.9|3
1650338840000|2022-04-19 03:27:20|4498.6|4478.6|4498.6|4478.6|4498.6|4478.6|4498.6|4478.6|1
1650338850000|2022-04-19 03:27:30|4497.1|4477.1|4499.1|4479.1|4499.1|4479.1|4497.1|4477.1|8
1650338860000|2022-04-19 03:27:40|4498.1|4478.1|4497.9|4477.9|4498.1|4478.1|4496.9|4476.9|3
1650338880000|2022-04-19 03:28:00|4497.6|4477.6|4499.1|4479.1|4499.8|4479.8|4497.6|4477.6|5
1650338890000|2022-04-19 03:28:10|4499.9|4479.9|4498.1|4478.1|4499.9|4479.9|4498.1|4478.1|3
1650338900000|2022-04-19 03:28:20|4496.9|4476.9|4498.1|4478.1|4499.1|4479.1|4496.3|4476.3|8
1650338910000|2022-04-19 03:28:30|4497.4|4477.4|4497.4|4477.4|4497.4|4477.4|4497.4|4477.4|1
1650338920000|2022-04-19 03:28:40|4498|4478|4498|4478|4498|4478|4497.4|4477.4|3
1650338930000|2022-04-19 03:28:50|4497.8|4477.8|4496.9|4476.9|4497.8|4477.8|4496.9|4476.9|2
1650338950000|2022-04-19 03:29:10|4497.9|4477.9|4494.4|4474.4|4497.9|4477.9|4493.4|4473.4|10
1650338960000|2022-04-19 03:29:20|4493.4|4473.4|4495|4475|4495|4475|4493.4|4473.4|3
1650338970000|2022-04-19 03:29:30|4494.4|4474.4|4494.9|4474.9|4495|4475|4493.6|4473.6|9
1650338980000|2022-04-19 03:29:40|4495.4|4475.4|4494.9|4474.9|4495.4|4475.4|4493.4|4473.4|20
1650338990000|2022-04-19 03:29:50|4493.9|4473.9|4494.8|4474.8|4495.4|4475.4|4493.9|4473.9|8
1650339010000|2022-04-19 03:30:10|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|1
1650339020000|2022-04-19 03:30:20|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|1
1650339040000|2022-04-19 03:30:40|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|1
1650339050000|2022-04-19 03:30:50|4496.4|4476.4|4497.6|4477.6|4497.6|4477.6|4496.4|4476.4|2
1650339060000|2022-04-19 03:31:00|4496.8|4476.8|4496.5|4476.5|4496.8|4476.8|4496.5|4476.5|2
1650339070000|2022-04-19 03:31:10|4495.3|4475.3|4495.9|4475.9|4496.6|4476.6|4495.3|4475.3|3
1650339090000|2022-04-19 03:31:30|4496.6|4476.6|4497.4|4477.4|4498.1|4478.1|4496.4|4476.4|4
1650339100000|2022-04-19 03:31:40|4498|4478|4498.6|4478.6|4498.6|4478.6|4498|4478|2
1650339110000|2022-04-19 03:31:50|4499.4|4479.4|4499.1|4479.1|4499.4|4479.4|4498.4|4478.4|3
1650339130000|2022-04-19 03:32:10|4500.1|4480.1|4500.1|4480.1|4500.1|4480.1|4500.1|4480.1|1
1650339150000|2022-04-19 03:32:30|4499.1|4479.1|4500.9|4480.9|4501.1|4481.1|4499.1|4479.1|4
1650339160000|2022-04-19 03:32:40|4501.9|4481.9|4501.1|4481.1|4501.9|4481.9|4501.1|4481.1|2
1650339200000|2022-04-19 03:33:20|4501.8|4481.8|4503|4483|4503|4483|4501.8|4481.8|2
1650339220000|2022-04-19 03:33:40|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1650339230000|2022-04-19 03:33:50|4502.5|4482.5|4501.8|4481.8|4502.5|4482.5|4501.8|4481.8|2
1650339240000|2022-04-19 03:34:00|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|1
1650339250000|2022-04-19 03:34:10|4499.5|4479.5|4500.3|4480.3|4500.3|4480.3|4499.5|4479.5|2
1650339260000|2022-04-19 03:34:20|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|1
1650339270000|2022-04-19 03:34:30|4500.4|4480.4|4499|4479|4500.4|4480.4|4499|4479|2
1650339280000|2022-04-19 03:34:40|4499.5|4479.5|4500.1|4480.1|4500.1|4480.1|4499.5|4479.5|2
1650339300000|2022-04-19 03:35:00|4501.4|4481.4|4501.3|4481.3|4501.4|4481.4|4501.3|4481.3|2
1650339320000|2022-04-19 03:35:20|4502.4|4482.4|4503.4|4483.4|4503.4|4483.4|4502.4|4482.4|2
1650339380000|2022-04-19 03:36:20|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|1
1650339430000|2022-04-19 03:37:10|4503.6|4483.6|4502.4|4482.4|4503.6|4483.6|4502.4|4482.4|2
1650339440000|2022-04-19 03:37:20|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|1
1650339530000|2022-04-19 03:38:50|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650339600000|2022-04-19 03:40:00|4504.9|4484.9|4508.6|4488.6|4508.6|4488.6|4504.9|4484.9|2
1650339620000|2022-04-19 03:40:20|4507.1|4487.1|4506.4|4486.4|4507.1|4487.1|4505.6|4485.6|3
1650339640000|2022-04-19 03:40:40|4505.6|4485.6|4505.6|4485.6|4505.6|4485.6|4505.6|4485.6|1
1650339680000|2022-04-19 03:41:20|4504.9|4484.9|4505.9|4485.9|4505.9|4485.9|4504.9|4484.9|2
1650339690000|2022-04-19 03:41:30|4507.1|4487.1|4508.1|4488.1|4508.1|4488.1|4507.1|4487.1|2
1650339720000|2022-04-19 03:42:00|4507.1|4487.1|4508.6|4488.6|4508.6|4488.6|4507.1|4487.1|2
1650339740000|2022-04-19 03:42:20|4509.6|4489.6|4512.6|4492.6|4512.6|4492.6|4509.6|4489.6|2
1650339750000|2022-04-19 03:42:30|4513.5|4493.5|4513.5|4493.5|4513.5|4493.5|4513.5|4493.5|1
1650339760000|2022-04-19 03:42:40|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|1
1650339780000|2022-04-19 03:43:00|4512.9|4492.9|4512.3|4492.3|4512.9|4492.9|4512.3|4492.3|2
1650339820000|2022-04-19 03:43:40|4511.6|4491.6|4510|4490|4511.6|4491.6|4510|4490|2
1650339830000|2022-04-19 03:43:50|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|1
1650339860000|2022-04-19 03:44:20|4510.1|4490.1|4511.1|4491.1|4511.1|4491.1|4510.1|4490.1|2
1650339890000|2022-04-19 03:44:50|4509.6|4489.6|4511|4491|4511|4491|4509.6|4489.6|2
1650339900000|2022-04-19 03:45:00|4511.8|4491.8|4514.5|4494.5|4514.5|4494.5|4511.8|4491.8|2
1650339910000|2022-04-19 03:45:10|4513.3|4493.3|4513.3|4493.3|4513.3|4493.3|4513.3|4493.3|1
1650339960000|2022-04-19 03:46:00|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|1
1650340130000|2022-04-19 03:48:50|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|1
1650340140000|2022-04-19 03:49:00|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1650340150000|2022-04-19 03:49:10|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|1
1650340170000|2022-04-19 03:49:30|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1650340200000|2022-04-19 03:50:00|4514.9|4494.9|4518.1|4498.1|4519.3|4499.3|4514.9|4494.9|6
1650340210000|2022-04-19 03:50:10|4517.3|4497.3|4516.1|4496.1|4517.3|4497.3|4515.9|4495.9|3
1650340230000|2022-04-19 03:50:30|4515.4|4495.4|4514.9|4494.9|4515.4|4495.4|4512|4492|3
1650340290000|2022-04-19 03:51:30|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|1
1650340320000|2022-04-19 03:52:00|4514.4|4494.4|4515.4|4495.4|4515.4|4495.4|4514.4|4494.4|2
1650340340000|2022-04-19 03:52:20|4514.1|4494.1|4513.5|4493.5|4514.1|4494.1|4513.5|4493.5|2
1650340360000|2022-04-19 03:52:40|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1650340370000|2022-04-19 03:52:50|4514.9|4494.9|4515.9|4495.9|4515.9|4495.9|4514.9|4494.9|2
1650340440000|2022-04-19 03:54:00|4513|4493|4515.6|4495.6|4515.6|4495.6|4513|4493|2
1650340450000|2022-04-19 03:54:10|4512.5|4492.5|4515.1|4495.1|4515.1|4495.1|4512.5|4492.5|2
1650340500000|2022-04-19 03:55:00|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650340530000|2022-04-19 03:55:30|4516.6|4496.6|4516.3|4496.3|4516.6|4496.6|4516.3|4496.3|2
1650340540000|2022-04-19 03:55:40|4515.4|4495.4|4514.9|4494.9|4515.4|4495.4|4514.9|4494.9|2
1650340550000|2022-04-19 03:55:50|4515.3|4495.3|4513.8|4493.8|4515.3|4495.3|4513.8|4493.8|2
1650340560000|2022-04-19 03:56:00|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|1
1650340570000|2022-04-19 03:56:10|4511.6|4491.6|4512.3|4492.3|4512.3|4492.3|4511.6|4491.6|2
1650340600000|2022-04-19 03:56:40|4512.6|4492.6|4511.5|4491.5|4513.6|4493.6|4511.1|4491.1|4
1650340610000|2022-04-19 03:56:50|4512|4492|4512.3|4492.3|4512.3|4492.3|4512|4492|2
1650340630000|2022-04-19 03:57:10|4511.4|4491.4|4511.1|4491.1|4511.4|4491.4|4511.1|4491.1|2
1650340650000|2022-04-19 03:57:30|4509.6|4489.6|4509.9|4489.9|4509.9|4489.9|4509.6|4489.6|2
1650340660000|2022-04-19 03:57:40|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|1
1650340740000|2022-04-19 03:59:00|4509.6|4489.6|4511.1|4491.1|4511.5|4491.5|4509.6|4489.6|8
1650340750000|2022-04-19 03:59:10|4511.6|4491.6|4510.6|4490.6|4511.6|4491.6|4510.6|4490.6|6
1650340810000|2022-04-19 04:00:10|4511.6|4491.6|4511.3|4491.3|4512.6|4492.6|4511.3|4491.3|3
1650340830000|2022-04-19 04:00:30|4509.6|4489.6|4510.1|4490.1|4510.1|4490.1|4509.6|4489.6|2
1650340840000|2022-04-19 04:00:40|4509.6|4489.6|4509.6|4489.6|4509.6|4489.6|4509.6|4489.6|1
1650340920000|2022-04-19 04:02:00|4510.4|4490.4|4511.9|4491.9|4511.9|4491.9|4509|4489|4
1650340930000|2022-04-19 04:02:10|4510.6|4490.6|4510.6|4490.6|4510.6|4490.6|4510.6|4490.6|1
1650340940000|2022-04-19 04:02:20|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|1
1650340970000|2022-04-19 04:02:50|4513.6|4493.6|4514.4|4494.4|4514.4|4494.4|4513.6|4493.6|2
1650340980000|2022-04-19 04:03:00|4515.4|4495.4|4514.6|4494.6|4515.4|4495.4|4513.6|4493.6|3
1650341010000|2022-04-19 04:03:30|4515.6|4495.6|4514.5|4494.5|4515.6|4495.6|4512.6|4492.6|4
1650341020000|2022-04-19 04:03:40|4512.8|4492.8|4514.9|4494.9|4514.9|4494.9|4512.8|4492.8|2
1650341030000|2022-04-19 04:03:50|4514.1|4494.1|4511.9|4491.9|4514.1|4494.1|4511.9|4491.9|3
1650341040000|2022-04-19 04:04:00|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1650341050000|2022-04-19 04:04:10|4513.3|4493.3|4514.1|4494.1|4514.1|4494.1|4511.4|4491.4|5
1650341100000|2022-04-19 04:05:00|4511.8|4491.8|4513.4|4493.4|4513.4|4493.4|4511.8|4491.8|2
1650341160000|2022-04-19 04:06:00|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|1
1650341190000|2022-04-19 04:06:30|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1650341210000|2022-04-19 04:06:50|4514.1|4494.1|4513.9|4493.9|4514.1|4494.1|4513.1|4493.1|3
1650341250000|2022-04-19 04:07:30|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1650341260000|2022-04-19 04:07:40|4513.9|4493.9|4514.9|4494.9|4514.9|4494.9|4513.9|4493.9|2
1650341320000|2022-04-19 04:08:40|4513.9|4493.9|4514.9|4494.9|4514.9|4494.9|4513.9|4493.9|2
1650341350000|2022-04-19 04:09:10|4513.9|4493.9|4514.9|4494.9|4514.9|4494.9|4513.9|4493.9|2
1650341360000|2022-04-19 04:09:20|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1650341370000|2022-04-19 04:09:30|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|1
1650341390000|2022-04-19 04:09:50|4513.4|4493.4|4514.4|4494.4|4514.4|4494.4|4513.4|4493.4|2
1650341440000|2022-04-19 04:10:40|4513.1|4493.1|4513.9|4493.9|4513.9|4493.9|4513.1|4493.1|2
1650341460000|2022-04-19 04:11:00|4513.1|4493.1|4513.1|4493.1|4513.9|4493.9|4512.9|4492.9|4
1650341470000|2022-04-19 04:11:10|4510.5|4490.5|4511.6|4491.6|4511.6|4491.6|4510.5|4490.5|2
1650341520000|2022-04-19 04:12:00|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1650341790000|2022-04-19 04:16:30|4513.1|4493.1|4514.9|4494.9|4514.9|4494.9|4513.1|4493.1|2
1650341820000|2022-04-19 04:17:00|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650341830000|2022-04-19 04:17:10|4514.6|4494.6|4515.9|4495.9|4515.9|4495.9|4514.6|4494.6|2
1650341850000|2022-04-19 04:17:30|4514.4|4494.4|4515.1|4495.1|4515.1|4495.1|4514.4|4494.4|2
1650341860000|2022-04-19 04:17:40|4513.9|4493.9|4514.9|4494.9|4514.9|4494.9|4513.9|4493.9|2
1650341900000|2022-04-19 04:18:20|4513.9|4493.9|4514.9|4494.9|4514.9|4494.9|4513.9|4493.9|2
1650341960000|2022-04-19 04:19:20|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|4515.4|4495.4|1
1650342010000|2022-04-19 04:20:10|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650342070000|2022-04-19 04:21:10|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1650342120000|2022-04-19 04:22:00|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|1
1650342290000|2022-04-19 04:24:50|4515.5|4495.5|4515.9|4495.9|4515.9|4495.9|4515.5|4495.5|2
1650342510000|2022-04-19 04:28:30|4514.9|4494.9|4514.6|4494.6|4514.9|4494.9|4514.6|4494.6|2
1650342570000|2022-04-19 04:29:30|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1650342640000|2022-04-19 04:30:40|4515.6|4495.6|4515.1|4495.1|4515.6|4495.6|4514.1|4494.1|3
1650342690000|2022-04-19 04:31:30|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650342720000|2022-04-19 04:32:00|4514.6|4494.6|4514.9|4494.9|4514.9|4494.9|4514.6|4494.6|2
1650342770000|2022-04-19 04:32:50|4513.9|4493.9|4514.9|4494.9|4514.9|4494.9|4513.9|4493.9|2
1650342780000|2022-04-19 04:33:00|4513.6|4493.6|4514.6|4494.6|4514.6|4494.6|4513.6|4493.6|2
1650342800000|2022-04-19 04:33:20|4515.6|4495.6|4515.9|4495.9|4515.9|4495.9|4513.9|4493.9|3
1650342830000|2022-04-19 04:33:50|4514.9|4494.9|4514.6|4494.6|4514.9|4494.9|4514.6|4494.6|2
1650342840000|2022-04-19 04:34:00|4513.6|4493.6|4514.6|4494.6|4514.6|4494.6|4513.6|4493.6|4
1650342950000|2022-04-19 04:35:50|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|1
1650343010000|2022-04-19 04:36:50|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1650343050000|2022-04-19 04:37:30|4513.9|4493.9|4511.3|4491.3|4513.9|4493.9|4511.3|4491.3|2
1650343060000|2022-04-19 04:37:40|4511.9|4491.9|4512.6|4492.6|4512.6|4492.6|4511.9|4491.9|2
1650343120000|2022-04-19 04:38:40|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|1
1650343170000|2022-04-19 04:39:30|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1650343280000|2022-04-19 04:41:20|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|1
1650343380000|2022-04-19 04:43:00|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|1
1650343400000|2022-04-19 04:43:20|4512|4492|4513.4|4493.4|4513.4|4493.4|4512|4492|3
1650343410000|2022-04-19 04:43:30|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|1
1650343470000|2022-04-19 04:44:30|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|1
1650343580000|2022-04-19 04:46:20|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|1
1650343650000|2022-04-19 04:47:30|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1650343660000|2022-04-19 04:47:40|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1650343710000|2022-04-19 04:48:30|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650343770000|2022-04-19 04:49:30|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1650343820000|2022-04-19 04:50:20|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650343930000|2022-04-19 04:52:10|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1650343950000|2022-04-19 04:52:30|4513.4|4493.4|4513.9|4493.9|4513.9|4493.9|4513.4|4493.4|2
1650343960000|2022-04-19 04:52:40|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|1
1650344020000|2022-04-19 04:53:40|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|4511.9|4491.9|1
1650344070000|2022-04-19 04:54:30|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|1
1650344130000|2022-04-19 04:55:30|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|1
1650344160000|2022-04-19 04:56:00|4512.6|4492.6|4513.6|4493.6|4513.6|4493.6|4512.6|4492.6|2
1650344170000|2022-04-19 04:56:10|4514.9|4494.9|4512.4|4492.4|4514.9|4494.9|4512.4|4492.4|4
1650344180000|2022-04-19 04:56:20|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1650344190000|2022-04-19 04:56:30|4515.4|4495.4|4514.8|4494.8|4515.4|4495.4|4514.8|4494.8|2
1650344200000|2022-04-19 04:56:40|4513.5|4493.5|4513.4|4493.4|4514|4494|4513.4|4493.4|3
1650344210000|2022-04-19 04:56:50|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|4513.9|4493.9|1
1650344250000|2022-04-19 04:57:30|4513.1|4493.1|4514.1|4494.1|4514.1|4494.1|4513.1|4493.1|2
1650344270000|2022-04-19 04:57:50|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|1
1650344280000|2022-04-19 04:58:00|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|1
1650344440000|2022-04-19 05:00:40|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|4514.4|4494.4|1
1650344500000|2022-04-19 05:01:40|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1650344630000|2022-04-19 05:03:50|4513.6|4493.6|4512.4|4492.4|4513.6|4493.6|4511.3|4491.3|4
1650344660000|2022-04-19 05:04:20|4513|4493|4512.4|4492.4|4513|4493|4512.4|4492.4|2
1650344720000|2022-04-19 05:05:20|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|1
1650344770000|2022-04-19 05:06:10|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|1
1650344830000|2022-04-19 05:07:10|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|1
1650344870000|2022-04-19 05:07:50|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|1
1650344930000|2022-04-19 05:08:50|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|1
1650345020000|2022-04-19 05:10:20|4510.1|4490.1|4511.4|4491.4|4511.4|4491.4|4510.1|4490.1|2
1650345070000|2022-04-19 05:11:10|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|1
1650345180000|2022-04-19 05:13:00|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|1
1650345200000|2022-04-19 05:13:20|4510.4|4490.4|4510.4|4490.4|4510.4|4490.4|4510.4|4490.4|1
1650345240000|2022-04-19 05:14:00|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|1
1650345300000|2022-04-19 05:15:00|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|1
1650345360000|2022-04-19 05:16:00|4510.1|4490.1|4510.1|4490.1|4510.1|4490.1|4510.1|4490.1|1
1650345420000|2022-04-19 05:17:00|4509.9|4489.9|4509.9|4489.9|4509.9|4489.9|4509.9|4489.9|1
1650345470000|2022-04-19 05:17:50|4510.9|4490.9|4510.9|4490.9|4510.9|4490.9|4510.9|4490.9|1
1650345580000|2022-04-19 05:19:40|4510.6|4490.6|4510.6|4490.6|4510.6|4490.6|4510.6|4490.6|1
1650345610000|2022-04-19 05:20:10|4509.9|4489.9|4509.9|4489.9|4509.9|4489.9|4509.9|4489.9|1
1650345620000|2022-04-19 05:20:20|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|1
1650345790000|2022-04-19 05:23:10|4510.9|4490.9|4510.9|4490.9|4510.9|4490.9|4510.9|4490.9|1
1650345840000|2022-04-19 05:24:00|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|1
1650345900000|2022-04-19 05:25:00|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|1
1650346120000|2022-04-19 05:28:40|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|1
1650346180000|2022-04-19 05:29:40|4510|4490|4510|4490|4510|4490|4510|4490|1
1650346200000|2022-04-19 05:30:00|4509.3|4489.3|4500.4|4480.4|4509.3|4489.3|4498.9|4478.9|23
1650346210000|2022-04-19 05:30:10|4499.4|4479.4|4498.1|4478.1|4499.6|4479.6|4496.9|4476.9|14
1650346220000|2022-04-19 05:30:20|4497.4|4477.4|4497.6|4477.6|4498.1|4478.1|4497.4|4477.4|3
1650346230000|2022-04-19 05:30:30|4498.4|4478.4|4499.4|4479.4|4499.4|4479.4|4498.4|4478.4|2
1650346250000|2022-04-19 05:30:50|4500.1|4480.1|4501.1|4481.1|4501.1|4481.1|4500.1|4480.1|2
1650346260000|2022-04-19 05:31:00|4500.4|4480.4|4500.4|4480.4|4500.4|4480.4|4500.4|4480.4|1
1650346300000|2022-04-19 05:31:40|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|1
1650346340000|2022-04-19 05:32:20|4502.1|4482.1|4503.1|4483.1|4503.1|4483.1|4502.1|4482.1|2
1650346350000|2022-04-19 05:32:30|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|1
1650346400000|2022-04-19 05:33:20|4504.1|4484.1|4504.1|4484.1|4504.1|4484.1|4504.1|4484.1|1
1650346470000|2022-04-19 05:34:30|4502.4|4482.4|4500.3|4480.3|4502.4|4482.4|4500.3|4480.3|5
1650346480000|2022-04-19 05:34:40|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|1
1650346490000|2022-04-19 05:34:50|4500.1|4480.1|4496|4476|4500.9|4480.9|4496|4476|8
1650346500000|2022-04-19 05:35:00|4495.1|4475.1|4495.4|4475.4|4495.5|4475.5|4493.9|4473.9|7
1650346510000|2022-04-19 05:35:10|4495.9|4475.9|4496.4|4476.4|4496.4|4476.4|4494.4|4474.4|5
1650346530000|2022-04-19 05:35:30|4497.6|4477.6|4496.6|4476.6|4497.6|4477.6|4496.6|4476.6|2
1650346540000|2022-04-19 05:35:40|4497.9|4477.9|4497.6|4477.6|4498.8|4478.8|4496.1|4476.1|17
1650346550000|2022-04-19 05:35:50|4497|4477|4497.6|4477.6|4497.6|4477.6|4496.4|4476.4|5
1650346560000|2022-04-19 05:36:00|4496.4|4476.4|4497.1|4477.1|4497.6|4477.6|4496|4476|7
1650346580000|2022-04-19 05:36:20|4497.9|4477.9|4496.9|4476.9|4497.9|4477.9|4496.9|4476.9|4
1650346590000|2022-04-19 05:36:30|4495.4|4475.4|4493.1|4473.1|4495.4|4475.4|4493.1|4473.1|3
1650346610000|2022-04-19 05:36:50|4492.6|4472.6|4493.9|4473.9|4494.1|4474.1|4492.6|4472.6|7
1650346620000|2022-04-19 05:37:00|4492.5|4472.5|4492.4|4472.4|4492.9|4472.9|4491.4|4471.4|4
1650346630000|2022-04-19 05:37:10|4491.4|4471.4|4491.1|4471.1|4492.4|4472.4|4491.1|4471.1|6
1650346680000|2022-04-19 05:38:00|4491.9|4471.9|4491.9|4471.9|4491.9|4471.9|4491.9|4471.9|1
1650346690000|2022-04-19 05:38:10|4492.9|4472.9|4492.9|4472.9|4492.9|4472.9|4492.9|4472.9|1
1650346740000|2022-04-19 05:39:00|4491.9|4471.9|4491.1|4471.1|4491.9|4471.9|4491.1|4471.1|2
1650346780000|2022-04-19 05:39:40|4490|4470|4490|4470|4490|4470|4490|4470|1
1650346790000|2022-04-19 05:39:50|4490.8|4470.8|4491.4|4471.4|4491.4|4471.4|4490.3|4470.3|8
1650346810000|2022-04-19 05:40:10|4492.6|4472.6|4492.6|4472.6|4492.6|4472.6|4492.6|4472.6|1
1650346830000|2022-04-19 05:40:30|4491.6|4471.6|4491.6|4471.6|4491.6|4471.6|4491.6|4471.6|1
1650346840000|2022-04-19 05:40:40|4490.6|4470.6|4490.6|4470.6|4491.6|4471.6|4490.6|4470.6|3
1650346850000|2022-04-19 05:40:50|4491.6|4471.6|4490.6|4470.6|4491.6|4471.6|4490.4|4470.4|4
1650346860000|2022-04-19 05:41:00|4491.6|4471.6|4491.6|4471.6|4491.6|4471.6|4490.4|4470.4|5
1650346870000|2022-04-19 05:41:10|4490.6|4470.6|4491.6|4471.6|4491.6|4471.6|4490.6|4470.6|4
1650346920000|2022-04-19 05:42:00|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|1
1650346940000|2022-04-19 05:42:20|4491.4|4471.4|4491.4|4471.4|4491.4|4471.4|4491.4|4471.4|1
1650346970000|2022-04-19 05:42:50|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|1
1650346990000|2022-04-19 05:43:10|4491.4|4471.4|4490.6|4470.6|4491.4|4471.4|4490.6|4470.6|2
1650347000000|2022-04-19 05:43:20|4491.6|4471.6|4491.6|4471.6|4491.6|4471.6|4490.4|4470.4|5
1650347010000|2022-04-19 05:43:30|4490.3|4470.3|4487.6|4467.6|4490.3|4470.3|4487.6|4467.6|15
1650347020000|2022-04-19 05:43:40|4488|4468|4486.9|4466.9|4488.4|4468.4|4486.6|4466.6|10
1650347030000|2022-04-19 05:43:50|4487.8|4467.8|4487.9|4467.9|4488.1|4468.1|4486.6|4466.6|9
1650347040000|2022-04-19 05:44:00|4489.1|4469.1|4489.1|4469.1|4489.1|4469.1|4489.1|4469.1|1
1650347070000|2022-04-19 05:44:30|4487.4|4467.4|4488.4|4468.4|4488.4|4468.4|4487.4|4467.4|4
1650347080000|2022-04-19 05:44:40|4487.4|4467.4|4487.4|4467.4|4487.4|4467.4|4487.4|4467.4|1
1650347110000|2022-04-19 05:45:10|4488.4|4468.4|4488.4|4468.4|4488.4|4468.4|4488.4|4468.4|1
1650347120000|2022-04-19 05:45:20|4489.6|4469.6|4488.6|4468.6|4489.6|4469.6|4488.6|4468.6|2
1650347160000|2022-04-19 05:46:00|4489.6|4469.6|4489.6|4469.6|4489.6|4469.6|4489.6|4469.6|1
1650347220000|2022-04-19 05:47:00|4489.4|4469.4|4489.4|4469.4|4489.4|4469.4|4489.4|4469.4|1
1650347230000|2022-04-19 05:47:10|4488.4|4468.4|4489.9|4469.9|4489.9|4469.9|4488.4|4468.4|4
1650347260000|2022-04-19 05:47:40|4488.9|4468.9|4489.9|4469.9|4489.9|4469.9|4488.9|4468.9|2
1650347280000|2022-04-19 05:48:00|4488.9|4468.9|4489.9|4469.9|4489.9|4469.9|4488.9|4468.9|2
1650347330000|2022-04-19 05:48:50|4490.1|4470.1|4490.1|4470.1|4490.1|4470.1|4490.1|4470.1|1
1650347390000|2022-04-19 05:49:50|4489.6|4469.6|4490.6|4470.6|4490.6|4470.6|4489.6|4469.6|2
1650347430000|2022-04-19 05:50:30|4492.6|4472.6|4494.6|4474.6|4494.6|4474.6|4492.6|4472.6|3
1650347490000|2022-04-19 05:51:30|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|1
1650347520000|2022-04-19 05:52:00|4496.1|4476.1|4496.1|4476.1|4496.1|4476.1|4496.1|4476.1|1
1650347530000|2022-04-19 05:52:10|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|1
1650347540000|2022-04-19 05:52:20|4493.9|4473.9|4493.9|4473.9|4493.9|4473.9|4493.9|4473.9|1
1650347590000|2022-04-19 05:53:10|4494.9|4474.9|4494.4|4474.4|4494.9|4474.9|4493.6|4473.6|3
1650347630000|2022-04-19 05:53:50|4493.6|4473.6|4494.4|4474.4|4494.4|4474.4|4493.6|4473.6|2
1650347640000|2022-04-19 05:54:00|4493.6|4473.6|4494.4|4474.4|4494.4|4474.4|4493.4|4473.4|6
1650347650000|2022-04-19 05:54:10|4493.6|4473.6|4494.3|4474.3|4494.3|4474.3|4493.1|4473.1|5
1650347660000|2022-04-19 05:54:20|4493.1|4473.1|4491.4|4471.4|4493.1|4473.1|4491.4|4471.4|8
1650347670000|2022-04-19 05:54:30|4492.1|4472.1|4493.6|4473.6|4493.6|4473.6|4492.1|4472.1|4
1650347730000|2022-04-19 05:55:30|4494.4|4474.4|4494.4|4474.4|4494.4|4474.4|4494.4|4474.4|1
1650347760000|2022-04-19 05:56:00|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|1
1650347780000|2022-04-19 05:56:20|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|1
1650347790000|2022-04-19 05:56:30|4497.9|4477.9|4497.9|4477.9|4497.9|4477.9|4497.9|4477.9|1
1650347800000|2022-04-19 05:56:40|4498.9|4478.9|4498.9|4478.9|4498.9|4478.9|4498.9|4478.9|1
1650347810000|2022-04-19 05:56:50|4499.4|4479.4|4499.4|4479.4|4499.4|4479.4|4499.4|4479.4|1
1650348000000|2022-04-19 06:00:00|4498.6|4478.6|4494.8|4474.8|4498.6|4478.6|4494.8|4474.8|3
1650348010000|2022-04-19 06:00:10|4493.9|4473.9|4493.9|4473.9|4493.9|4473.9|4493.9|4473.9|1
1650348030000|2022-04-19 06:00:30|4492.9|4472.9|4491.9|4471.9|4492.9|4472.9|4491.9|4471.9|2
1650348090000|2022-04-19 06:01:30|4491.6|4471.6|4491.6|4471.6|4491.6|4471.6|4491.6|4471.6|1
1650348310000|2022-04-19 06:05:10|4491.1|4471.1|4491.1|4471.1|4491.1|4471.1|4491.1|4471.1|1
1650348320000|2022-04-19 06:05:20|4489.6|4469.6|4489.6|4469.6|4489.6|4469.6|4489.6|4469.6|1
1650348370000|2022-04-19 06:06:10|4488.4|4468.4|4488.4|4468.4|4488.4|4468.4|4488.4|4468.4|1
1650348400000|2022-04-19 06:06:40|4487.4|4467.4|4487.4|4467.4|4487.4|4467.4|4487.4|4467.4|1
1650348420000|2022-04-19 06:07:00|4486.1|4466.1|4484.6|4464.6|4486.1|4466.1|4484.6|4464.6|3
1650348430000|2022-04-19 06:07:10|4484.1|4464.1|4484.1|4464.1|4484.1|4464.1|4484.1|4464.1|1
1650348450000|2022-04-19 06:07:30|4482.9|4462.9|4480.4|4460.4|4482.9|4462.9|4480.4|4460.4|2
1650348470000|2022-04-19 06:07:50|4479.4|4459.4|4479.8|4459.8|4479.8|4459.8|4479.4|4459.4|2
1650348480000|2022-04-19 06:08:00|4483.3|4463.3|4483.3|4463.3|4483.3|4463.3|4483.3|4463.3|1
1650348490000|2022-04-19 06:08:10|4482.6|4462.6|4480.6|4460.6|4482.6|4462.6|4480.5|4460.5|5
1650348500000|2022-04-19 06:08:20|4479.6|4459.6|4480.6|4460.6|4480.6|4460.6|4479.6|4459.6|2
1650348510000|2022-04-19 06:08:30|4481.4|4461.4|4484.3|4464.3|4484.3|4464.3|4480.9|4460.9|11
1650348520000|2022-04-19 06:08:40|4484.5|4464.5|4485.6|4465.6|4485.6|4465.6|4483.9|4463.9|8
1650348530000|2022-04-19 06:08:50|4484.4|4464.4|4483.1|4463.1|4484.4|4464.4|4483.1|4463.1|2
1650348550000|2022-04-19 06:09:10|4484.4|4464.4|4484.4|4464.4|4484.4|4464.4|4484.4|4464.4|1
1650348560000|2022-04-19 06:09:20|4483.4|4463.4|4483.1|4463.1|4483.4|4463.4|4482.1|4462.1|3
1650348570000|2022-04-19 06:09:30|4481.9|4461.9|4479.4|4459.4|4482.4|4462.4|4479.4|4459.4|15
1650348580000|2022-04-19 06:09:40|4480.4|4460.4|4475.9|4455.9|4480.6|4460.6|4475.4|4455.4|15
1650348590000|2022-04-19 06:09:50|4477.4|4457.4|4477.4|4457.4|4477.4|4457.4|4477.4|4457.4|1
1650348600000|2022-04-19 06:10:00|4479.1|4459.1|4480.1|4460.1|4480.1|4460.1|4479.1|4459.1|2
1650348610000|2022-04-19 06:10:10|4481.1|4461.1|4481.1|4461.1|4481.6|4461.6|4480.4|4460.4|5
1650348620000|2022-04-19 06:10:20|4479.6|4459.6|4478.9|4458.9|4481.3|4461.3|4478.9|4458.9|8
1650348630000|2022-04-19 06:10:30|4479.9|4459.9|4479.9|4459.9|4479.9|4459.9|4479.9|4459.9|1
1650348670000|2022-04-19 06:11:10|4477.9|4457.9|4478.4|4458.4|4479.6|4459.6|4477.4|4457.4|9
1650348700000|2022-04-19 06:11:40|4477.3|4457.3|4477.9|4457.9|4479.1|4459.1|4476.6|4456.6|21
1650348720000|2022-04-19 06:12:00|4478.6|4458.6|4479.4|4459.4|4479.4|4459.4|4478.6|4458.6|2
1650348730000|2022-04-19 06:12:10|4478.6|4458.6|4479.6|4459.6|4479.6|4459.6|4477.6|4457.6|8
1650348740000|2022-04-19 06:12:20|4478.6|4458.6|4478.1|4458.1|4479.4|4459.4|4478.1|4458.1|13
1650348750000|2022-04-19 06:12:30|4477.1|4457.1|4478.6|4458.6|4479.6|4459.6|4477.1|4457.1|13
1650348760000|2022-04-19 06:12:40|4477.1|4457.1|4479.4|4459.4|4479.4|4459.4|4477.1|4457.1|8
1650348770000|2022-04-19 06:12:50|4478.6|4458.6|4477.9|4457.9|4480.1|4460.1|4477.6|4457.6|16
1650348780000|2022-04-19 06:13:00|4478.9|4458.9|4478.6|4458.6|4478.9|4458.9|4477.6|4457.6|5
1650348790000|2022-04-19 06:13:10|4477.4|4457.4|4477.4|4457.4|4477.4|4457.4|4477.4|4457.4|1
1650348800000|2022-04-19 06:13:20|4476.4|4456.4|4477.4|4457.4|4477.4|4457.4|4476.4|4456.4|2
1650348810000|2022-04-19 06:13:30|4476.6|4456.6|4476.9|4456.9|4476.9|4456.9|4476.6|4456.6|2
1650348830000|2022-04-19 06:13:50|4475.9|4455.9|4476.8|4456.8|4477.1|4457.1|4475.9|4455.9|3
1650348850000|2022-04-19 06:14:10|4476.4|4456.4|4476.8|4456.8|4476.8|4456.8|4476.4|4456.4|2
1650348860000|2022-04-19 06:14:20|4476.1|4456.1|4476.9|4456.9|4476.9|4456.9|4475.6|4455.6|4
1650348870000|2022-04-19 06:14:30|4475.9|4455.9|4476.9|4456.9|4476.9|4456.9|4475.9|4455.9|2
1650348890000|2022-04-19 06:14:50|4475.9|4455.9|4476.9|4456.9|4476.9|4456.9|4475.9|4455.9|2
1650348910000|2022-04-19 06:15:10|4477.9|4457.9|4479.6|4459.6|4479.6|4459.6|4477.9|4457.9|2
1650348930000|2022-04-19 06:15:30|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|1
1650348990000|2022-04-19 06:16:30|4478.4|4458.4|4478.4|4458.4|4478.4|4458.4|4478.4|4458.4|1
1650349100000|2022-04-19 06:18:20|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|1
1650349150000|2022-04-19 06:19:10|4477.4|4457.4|4477.4|4457.4|4477.4|4457.4|4477.4|4457.4|1
1650349180000|2022-04-19 06:19:40|4478.1|4458.1|4477.4|4457.4|4478.1|4458.1|4477.4|4457.4|2
1650349200000|2022-04-19 06:20:00|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|1
1650349310000|2022-04-19 06:21:50|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|1
1650349500000|2022-04-19 06:25:00|4478.6|4458.6|4477.6|4457.6|4478.6|4458.6|4477.6|4457.6|2
1650349520000|2022-04-19 06:25:20|4478.6|4458.6|4478.6|4458.6|4478.6|4458.6|4478.6|4458.6|1
1650349720000|2022-04-19 06:28:40|4479.6|4459.6|4479.6|4459.6|4479.6|4459.6|4479.6|4459.6|1
1650349780000|2022-04-19 06:29:40|4478.9|4458.9|4478.9|4458.9|4478.9|4458.9|4478.9|4458.9|1
1650349800000|2022-04-19 06:30:00|4480.1|4460.1|4480.1|4460.1|4480.1|4460.1|4480.1|4460.1|1
1650349810000|2022-04-19 06:30:10|4481|4461|4481.5|4461.5|4481.5|4461.5|4480.5|4460.5|3
1650349830000|2022-04-19 06:30:30|4482.1|4462.1|4482.1|4462.1|4482.1|4462.1|4482.1|4462.1|1
1650349880000|2022-04-19 06:31:20|4482.4|4462.4|4482.4|4462.4|4482.4|4462.4|4482.4|4462.4|1
1650349940000|2022-04-19 06:32:20|4481.9|4461.9|4481.9|4461.9|4481.9|4461.9|4481.9|4461.9|1
1650349990000|2022-04-19 06:33:10|4481.6|4461.6|4481.6|4461.6|4481.6|4461.6|4481.6|4461.6|1
1650350060000|2022-04-19 06:34:20|4480.6|4460.6|4477.9|4457.9|4480.6|4460.6|4477.9|4457.9|3
1650350110000|2022-04-19 06:35:10|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|1
1650350170000|2022-04-19 06:36:10|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|1
1650350220000|2022-04-19 06:37:00|4477.6|4457.6|4477.6|4457.6|4477.6|4457.6|4477.6|4457.6|1
1650350230000|2022-04-19 06:37:10|4478.6|4458.6|4478.6|4458.6|4478.6|4458.6|4478.6|4458.6|1
1650350260000|2022-04-19 06:37:40|4477.6|4457.6|4477.6|4457.6|4477.6|4457.6|4477.6|4457.6|1
1650350280000|2022-04-19 06:38:00|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|1
1650350320000|2022-04-19 06:38:40|4477.9|4457.9|4475.9|4455.9|4477.9|4457.9|4475.9|4455.9|3
1650350370000|2022-04-19 06:39:30|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|1
1650350410000|2022-04-19 06:40:10|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|4477.9|4457.9|1
1650350460000|2022-04-19 06:41:00|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|1
1650350470000|2022-04-19 06:41:10|4475.9|4455.9|4475.9|4455.9|4475.9|4455.9|4475.9|4455.9|1
1650350490000|2022-04-19 06:41:30|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|1
1650350540000|2022-04-19 06:42:20|4477.1|4457.1|4477.1|4457.1|4477.1|4457.1|4477.1|4457.1|1
1650350560000|2022-04-19 06:42:40|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|1
1650350660000|2022-04-19 06:44:20|4477.1|4457.1|4476.6|4456.6|4478.4|4458.4|4476.4|4456.4|16
1650350680000|2022-04-19 06:44:40|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|1
1650350710000|2022-04-19 06:45:10|4474.4|4454.4|4472.4|4452.4|4474.4|4454.4|4472.4|4452.4|2
1650350730000|2022-04-19 06:45:30|4473.1|4453.1|4473.1|4453.1|4473.1|4453.1|4473.1|4453.1|1
1650350750000|2022-04-19 06:45:50|4472.6|4452.6|4472.6|4452.6|4472.6|4452.6|4472.6|4452.6|1
1650350760000|2022-04-19 06:46:00|4472.3|4452.3|4473.9|4453.9|4473.9|4453.9|4472.3|4452.3|2
1650350780000|2022-04-19 06:46:20|4474.1|4454.1|4474.9|4454.9|4474.9|4454.9|4474.1|4454.1|2
1650350820000|2022-04-19 06:47:00|4475.9|4455.9|4475.9|4455.9|4475.9|4455.9|4475.9|4455.9|1
1650350830000|2022-04-19 06:47:10|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|1
1650350880000|2022-04-19 06:48:00|4476.6|4456.6|4476.6|4456.6|4476.6|4456.6|4476.6|4456.6|1
1650350970000|2022-04-19 06:49:30|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|1
1650351000000|2022-04-19 06:50:00|4474.1|4454.1|4475.1|4455.1|4475.1|4455.1|4474.1|4454.1|2
1650351020000|2022-04-19 06:50:20|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|1
1650351080000|2022-04-19 06:51:20|4474.6|4454.6|4473.9|4453.9|4474.6|4454.6|4473.9|4453.9|2
1650351140000|2022-04-19 06:52:20|4473.1|4453.1|4473.1|4453.1|4473.1|4453.1|4473.1|4453.1|1
1650351170000|2022-04-19 06:52:50|4473.4|4453.4|4473.4|4453.4|4473.4|4453.4|4473.4|4453.4|1
1650351180000|2022-04-19 06:53:00|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|1
1650351200000|2022-04-19 06:53:20|4475.4|4455.4|4474.4|4454.4|4475.4|4455.4|4474.4|4454.4|3
1650351210000|2022-04-19 06:53:30|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|4475.4|4455.4|1
1650351250000|2022-04-19 06:54:10|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|1
1650351270000|2022-04-19 06:54:30|4475.4|4455.4|4475.1|4455.1|4476.4|4456.4|4475.1|4455.1|3
1650351280000|2022-04-19 06:54:40|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|1
1650351300000|2022-04-19 06:55:00|4475.4|4455.4|4471|4462.3|4476.4|4462.3|4471|4455.4|3
1650351310000|2022-04-19 06:55:10|4471.5|4462.8|4471.8|4463|4472.3|4463.5|4471.3|4462.5|7
1650351320000|2022-04-19 06:55:20|4472.3|4463.5|4471.8|4463|4472.5|4463.8|4471.3|4462.5|9
1650351330000|2022-04-19 06:55:30|4472.5|4463.8|4471|4462.3|4472.5|4463.8|4471|4462.3|5
1650351340000|2022-04-19 06:55:40|4472.3|4463.5|4471|4462.3|4472.3|4463.5|4471|4462.3|2
1650351350000|2022-04-19 06:55:50|4472|4463.3|4471|4462.3|4472|4463.3|4471|4462.3|2
1650351360000|2022-04-19 06:56:00|4471.8|4463|4471|4462.3|4471.8|4463|4470.8|4462|4
1650351370000|2022-04-19 06:56:10|4472|4463.3|4472.3|4462.3|4472.3|4463.3|4470.8|4462|3
1650351380000|2022-04-19 06:56:20|4472|4463.3|4472|4463.3|4472|4463.3|4472|4463.3|1
1650351480000|2022-04-19 06:58:00|4471.8|4463|4471.5|4462.8|4471.8|4463|4471.5|4462.8|2
1650351490000|2022-04-19 06:58:10|4470|4461.3|4468.3|4459.5|4470|4461.3|4467|4458.3|4
1650351500000|2022-04-19 06:58:20|4469.5|4460.8|4468.5|4459.8|4470|4461|4468.5|4459.8|11
1650351510000|2022-04-19 06:58:30|4469.8|4461|4468.5|4459.8|4470|4461.3|4468.5|4459.5|14
1650351520000|2022-04-19 06:58:40|4468.8|4460|4469.8|4459.5|4469.8|4460|4468.8|4459.5|2
1650351530000|2022-04-19 06:58:50|4470|4460.3|4468.8|4460|4470|4460.3|4466.8|4458|10
1650351540000|2022-04-19 06:59:00|4468.3|4458.3|4468.3|4459.5|4468.8|4460|4467|4458.3|28
1650351550000|2022-04-19 06:59:10|4467|4458.3|4468.3|4459.5|4468.8|4460|4467|4458.3|8
1650351560000|2022-04-19 06:59:20|4467.3|4458.5|4467|4458.3|4468.5|4459.8|4467|4458.3|17
1650351570000|2022-04-19 06:59:30|4467.8|4459|4468|4459.3|4468.5|4459.8|4467|4458.3|22
1650351580000|2022-04-19 06:59:40|4468.5|4459.8|4469.3|4459|4469.3|4460.5|4467|4458.3|13
1650351590000|2022-04-19 06:59:50|4469|4460.3|4469.3|4460.5|4469.3|4460.5|4468.8|4460|4
1650351600000|2022-04-19 07:00:00|4469.5|4460.8|4470|4461.3|4470.5|4461.8|4469.5|4460.8|3
1650351610000|2022-04-19 07:00:10|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|1
1650351620000|2022-04-19 07:00:20|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1650351630000|2022-04-19 07:00:30|4473|4464.3|4474.8|4466|4474.8|4466|4473|4464.3|2
1650351640000|2022-04-19 07:00:40|4475.5|4466.8|4477|4468.3|4477|4468.3|4475.5|4466.8|2
1650351650000|2022-04-19 07:00:50|4478.3|4469.5|4481.5|4472.8|4481.5|4472.8|4478.3|4469.5|6
1650351660000|2022-04-19 07:01:00|4483.5|4473|4483.5|4473.8|4483.5|4473.8|4483.5|4473|3
1650351670000|2022-04-19 07:01:10|4482.8|4474|4483|4474.3|4483|4474.3|4482.8|4474|2
1650351680000|2022-04-19 07:01:20|4483.3|4474.5|4488.3|4479.5|4489.5|4480.8|4483.3|4474.5|10
1650351690000|2022-04-19 07:01:30|4491.8|4480.8|4494|4485.3|4494.3|4485.5|4491.5|4480.8|7
1650351700000|2022-04-19 07:01:40|4495|4486.3|4495|4486.3|4495|4486.3|4495|4486.3|1
1650351710000|2022-04-19 07:01:50|4494.8|4486|4482.3|4473.5|4494.8|4486|4482.3|4473.5|10
1650351720000|2022-04-19 07:02:00|4482.5|4473.8|4485|4476.3|4485|4476.3|4482.5|4473.8|3
1650351730000|2022-04-19 07:02:10|4484.8|4476|4484.8|4476|4484.8|4476|4484.8|4476|1
1650351740000|2022-04-19 07:02:20|4484.5|4474.3|4484.3|4473.8|4484.5|4474.3|4484.3|4473.8|2
1650351760000|2022-04-19 07:02:40|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|1
1650351770000|2022-04-19 07:02:50|4483.3|4474.5|4482.3|4473.5|4483.3|4474.5|4482.3|4473.5|3
1650351780000|2022-04-19 07:03:00|4483.3|4474.5|4483|4474.3|4483.3|4474.5|4483|4474.3|2
1650351790000|2022-04-19 07:03:10|4483.5|4474.8|4486|4477.3|4487|4478.3|4483.5|4474.8|8
1650351800000|2022-04-19 07:03:20|4485|4476.3|4485.5|4476.8|4485.8|4477|4485|4476.3|3
1650351820000|2022-04-19 07:03:40|4486|4477.3|4489.5|4480.8|4489.5|4480.8|4486|4477.3|5
1650351830000|2022-04-19 07:03:50|4489|4480.3|4490|4481.3|4490|4481.3|4489|4480.3|3
1650351840000|2022-04-19 07:04:00|4490.5|4481.8|4490|4481.3|4490.5|4481.8|4490|4481.3|2
1650351860000|2022-04-19 07:04:20|4489.5|4480.8|4489|4480.3|4489.5|4480.8|4489|4480.3|2
1650351870000|2022-04-19 07:04:30|4488.8|4480|4487|4478.3|4488.8|4480|4487|4478.3|2
1650351890000|2022-04-19 07:04:50|4488.8|4478.8|4489|4478.8|4489|4478.8|4488.8|4478.8|2
1650351900000|2022-04-19 07:05:00|4489.5|4479.3|4491.8|4481.5|4491.8|4481.5|4489.5|4479.3|2
1650351910000|2022-04-19 07:05:10|4491.5|4482.8|4492.3|4483.5|4492.3|4483.5|4491.5|4482.8|2
1650351920000|2022-04-19 07:05:20|4492.8|4484|4493.3|4484.5|4493.3|4484.5|4492.8|4484|2
1650351940000|2022-04-19 07:05:40|4494.3|4485.5|4495|4486.3|4495|4486.3|4494.3|4485.5|2
1650351950000|2022-04-19 07:05:50|4496|4487.3|4495|4486.3|4496|4487.3|4495|4486.3|2
1650351990000|2022-04-19 07:06:30|4496.5|4486.8|4496.8|4488|4496.8|4488|4496.5|4486.8|4
1650352000000|2022-04-19 07:06:40|4496.3|4487.5|4496.3|4487.5|4496.3|4487.5|4496.3|4487.5|1
1650352010000|2022-04-19 07:06:50|4495.5|4486.8|4495.3|4486.5|4495.5|4486.8|4495.3|4486.5|2
1650352020000|2022-04-19 07:07:00|4495|4486.3|4494.8|4486|4495|4486.3|4494.3|4485.5|5
1650352050000|2022-04-19 07:07:30|4493|4484.3|4489.8|4481|4493|4484.3|4489.8|4481|4
1650352060000|2022-04-19 07:07:40|4488.8|4478.5|4487|4478.3|4488.8|4479.3|4487|4478.3|5
1650352070000|2022-04-19 07:07:50|4487.8|4479|4488|4479.3|4488.5|4479.8|4487.8|4479|5
1650352090000|2022-04-19 07:08:10|4489|4480.3|4491.3|4482.5|4492.5|4483.8|4489|4480.3|8
1650352100000|2022-04-19 07:08:20|4490.5|4481.8|4490.5|4481.8|4490.5|4481.8|4490.5|4481.8|1
1650352110000|2022-04-19 07:08:30|4490.8|4482|4491.8|4482.3|4491.8|4482.3|4490.8|4482|2
1650352120000|2022-04-19 07:08:40||4483||4483||4483||4483|1
1650352130000|2022-04-19 07:08:50|4491.5|4482.8|4491|4482.3|4491.5|4482.8|4491|4482.3|2
1650352140000|2022-04-19 07:09:00|4491.5|4482.8|4491.5|4482.8|4491.5|4482.8|4491.5|4482.8|1
1650352160000|2022-04-19 07:09:20|4491.3|4482.5|4491.3|4482.5|4491.3|4482.5|4491.3|4482.5|1
1650352170000|2022-04-19 07:09:30|4491.5|4482.8|4490.8|4482|4491.5|4482.8|4490.8|4482|4
1650352180000|2022-04-19 07:09:40|4491.5|4482.8|4490.5|4481.8|4491.5|4482.8|4490.5|4481.8|2
1650352200000|2022-04-19 07:10:00|4490|4481.3|4488.8|4480|4490|4481.3|4488.3|4479.5|4
1650352240000|2022-04-19 07:10:40|4488.3|4479.5|4487.8|4479|4488.3|4479.5|4487.8|4479|2
1650352260000|2022-04-19 07:11:00|4486.3|4477.5|4491.5|4482.8|4491.5|4482.8|4486.3|4477.5|8
1650352270000|2022-04-19 07:11:10|4490.5|4481.8|4490.5|4481.8|4490.5|4481.8|4490.5|4481.8|1
1650352290000|2022-04-19 07:11:30|4490.3|4481.5|4487|4478.3|4490.3|4481.5|4487|4478.3|5
1650352300000|2022-04-19 07:11:40|4486.5|4477.8|4486.5|4477.8|4486.5|4477.8|4486.5|4477.8|1
1650352310000|2022-04-19 07:11:50|4485.8|4477|4486.8|4478|4486.8|4478|4485|4476.3|6
1650352320000|2022-04-19 07:12:00|4487.3|4478.3|4490.5|4481.8|4490.5|4481.8|4487.3|4478.3|8
1650352340000|2022-04-19 07:12:20|4490|4481.3|4490|4481.3|4490|4481.3|4490|4481.3|1
1650352350000|2022-04-19 07:12:30|4490.3|4481.5|4489.8|4481|4490.3|4481.5|4489.8|4481|2
1650352360000|2022-04-19 07:12:40|4488.8|4480|4488|4479.3|4489.8|4481|4488|4479.3|5
1650352370000|2022-04-19 07:12:50|4487|4478.3|4489.8|4480.8|4489.8|4480.8|4487|4476.5|6
1650352380000|2022-04-19 07:13:00|4490|4481.3|4490.5|4481.8|4490.5|4481.8|4490|4481.3|2
1650352390000|2022-04-19 07:13:10|4490|4481.3|4490|4481.3|4490|4481.3|4490|4481.3|1
1650352400000|2022-04-19 07:13:20|4489.8|4481|4489.5|4480.8|4490|4481.3|4489.5|4480.8|3
1650352410000|2022-04-19 07:13:30|4491.3|4481.5|4491|4481.8|4491.3|4481.8|4490.5|4481.5|3
1650352430000|2022-04-19 07:13:50||4482.3||4482.3||4482.3||4482.3|1
1650352440000|2022-04-19 07:14:00|4490.5|4481.8|4490.5|4481.8|4490.5|4481.8|4490.5|4481.8|1
1650352450000|2022-04-19 07:14:10|4490.3|4481.5|4490.8|4482|4490.8|4482|4490.3|4481.5|3
1650352460000|2022-04-19 07:14:20|4489.3|4480.5|4487.3|4478.5|4489.3|4480.5|4487.3|4478.5|3
1650352470000|2022-04-19 07:14:30|4487|4478.3|4487|4478.3|4487|4478.3|4487|4478.3|1
1650352500000|2022-04-19 07:15:00|4486|4477.3|4485|4476.3|4486|4477.3|4484.8|4476|5
1650352510000|2022-04-19 07:15:10|4484.8|4476|4485.8|4477|4485.8|4477|4484.5|4475.8|3
1650352520000|2022-04-19 07:15:20|4485.3|4476.5|4484|4475.3|4485.3|4476.5|4484|4475.3|3
1650352530000|2022-04-19 07:15:30|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|1
1650352540000|2022-04-19 07:15:40|4482.8|4474|4481.8|4473|4482.8|4474|4481.8|4473|4
1650352560000|2022-04-19 07:16:00|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|1
1650352570000|2022-04-19 07:16:10|4481|4472.3|4480.3|4471.5|4481|4472.3|4480.3|4471.5|3
1650352600000|2022-04-19 07:16:40|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1650352610000|2022-04-19 07:16:50|4479.5|4470.8|4479.5|4470.8|4479.5|4470.8|4479.5|4470.8|1
1650352620000|2022-04-19 07:17:00|4479.3|4470.5|4475.8|4467|4479.3|4470.5|4475.8|4467|4
1650352630000|2022-04-19 07:17:10|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|1
1650352640000|2022-04-19 07:17:20|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|1
1650352650000|2022-04-19 07:17:30|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|1
1650352660000|2022-04-19 07:17:40|4477|4468.3|4481.5|4472.8|4481.5|4472.8|4475.3|4466.5|6
1650352680000|2022-04-19 07:18:00|4481|4472.3|4481.5|4472.8|4481.5|4472.8|4481|4472.3|2
1650352690000|2022-04-19 07:18:10|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1650352700000|2022-04-19 07:18:20|4481|4472.3|4480.5|4471.8|4481|4472.3|4480.5|4471.8|2
1650352710000|2022-04-19 07:18:30|4480.3|4471.5|4480.3|4471.5|4480.8|4472|4480|4471.3|7
1650352720000|2022-04-19 07:18:40|4480.8|4472|4479.3|4470.5|4480.8|4472|4479.3|4470.5|4
1650352730000|2022-04-19 07:18:50|4478.8|4470|4479.5|4469.3|4479.5|4470|4478.8|4469.3|2
1650352740000|2022-04-19 07:19:00|4479.3|4468.8|4477.3|4468.5|4479.3|4468.8|4477.3|4468.5|3
1650352750000|2022-04-19 07:19:10|4478.8|4471|4480.3|4471|4480.3|4471|4478.8|4471|2
1650352760000|2022-04-19 07:19:20|4479.8|4471.3|4480|4471.3|4480|4471.3|4479.8|4471.3|2
1650352770000|2022-04-19 07:19:30|4479.8|4471|4480|4471.3|4480|4471.3|4479.5|4470.8|3
1650352780000|2022-04-19 07:19:40|4480.5|4471.8|4479.5|4470.8|4480.5|4471.8|4479.5|4470.8|2
1650352790000|2022-04-19 07:19:50|4478|4469.3|4477.8|4469|4478|4469.3|4477.8|4469|2
1650352800000|2022-04-19 07:20:00|4479.8|4468.8|4481.5|4470.8|4481.5|4470.8|4479.8|4468.8|4
1650352810000|2022-04-19 07:20:10|4481.8|4471|4481.3|4472.5|4481.8|4473|4481.3|4471|3
1650352820000|2022-04-19 07:20:20|4480.8|4472|4481.3|4472.5|4481.3|4472.5|4480.8|4472|2
1650352830000|2022-04-19 07:20:30|4479.3|4470.5|4479.3|4470.5|4479.3|4470.5|4479.3|4470.5|1
1650352840000|2022-04-19 07:20:40||4468.5||4469.3||4469.3||4468.5|2
1650352850000|2022-04-19 07:20:50||4470.5||4470.5||4470.5||4470.5|1
1650352880000|2022-04-19 07:21:20|4479.8|4471|4483.5|4474.8|4484|4475.3|4479.8|4471|3
1650352890000|2022-04-19 07:21:30|4483|4474.3|4482.8|4474|4483|4474.3|4482.8|4474|2
1650352900000|2022-04-19 07:21:40|4482.3|4473.5|4483.8|4473.3|4483.8|4473.5|4479.8|4471|5
1650352920000|2022-04-19 07:22:00|4484|4473.8|4483.5|4474.8|4484|4475.3|4483.5|4473.8|6
1650352930000|2022-04-19 07:22:10|4483|4474.3|4482.5|4473.8|4483.8|4475|4482.5|4473.8|3
1650352940000|2022-04-19 07:22:20|4483.3|4474.5|4481.5|4472.8|4483.3|4474.5|4481.5|4472.8|4
1650352950000|2022-04-19 07:22:30|4482.5|4473.8|4484|4473.3|4484|4473.8|4482.5|4473.3|2
1650352960000|2022-04-19 07:22:40|4485.8|4473.8|4485|4475.8|4485.8|4475.8|4484.8|4473.8|3
1650352980000|2022-04-19 07:23:00|4484.8|4476|4484.5|4475.8|4484.8|4476|4484.5|4475.8|2
1650353000000|2022-04-19 07:23:20|4485|4476.3|4484|4475.3|4485|4476.3|4484|4475.3|2
1650353030000|2022-04-19 07:23:50|4483.8|4475|4483.3|4474.5|4483.8|4475|4481.3|4472.5|6
1650353040000|2022-04-19 07:24:00|4482.8|4474|4482.5|4473.8|4482.8|4474|4482.5|4473.8|2
1650353050000|2022-04-19 07:24:10|4482|4473.3|4482|4473.3|4482|4473.3|4482|4473.3|1
1650353060000|2022-04-19 07:24:20|4482.5|4473.8|4482.5|4473.8|4482.5|4473.8|4481.8|4473|4
1650353080000|2022-04-19 07:24:40|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|1
1650353090000|2022-04-19 07:24:50|4481.8|4473|4481.8|4473|4481.8|4473|4481.8|4473|1
1650353100000|2022-04-19 07:25:00|4481.5|4472.8|4477.3|4467.8|4481.5|4472.8|4477.3|4467.8|7
1650353110000|2022-04-19 07:25:10|4475.8|4466.8|4477|4468.3|4477|4468.3|4475.8|4466.8|2
1650353130000|2022-04-19 07:25:30|4476.8|4468|4476.8|4468|4476.8|4468|4476.8|4468|1
1650353140000|2022-04-19 07:25:40|4477|4468.3|4477|4468.3|4477|4468.3|4477|4468.3|1
1650353150000|2022-04-19 07:25:50|4476.3|4467.5|4476.5|4467.8|4476.5|4467.8|4476.3|4467.5|2
1650353160000|2022-04-19 07:26:00|4476.3|4467.5|4477|4468.3|4477|4468.3|4475.8|4467|3
1650353180000|2022-04-19 07:26:20|4476.8|4468|4476.5|4467.8|4476.8|4468|4476.5|4467.8|2
1650353190000|2022-04-19 07:26:30|4476.8|4468|4476|4467.3|4476.8|4468|4476|4467.3|2
1650353200000|2022-04-19 07:26:40|4476.8|4468|4474.3|4465.5|4476.8|4468|4474.3|4465.5|4
1650353210000|2022-04-19 07:26:50|4473.8|4465|4481.8|4473|4481.8|4473|4473.8|4465|4
1650353230000|2022-04-19 07:27:10|4481.5|4472.8|4481|4472.3|4481.5|4472.8|4481|4472.3|2
1650353240000|2022-04-19 07:27:20|4481.5|4472.8|4481|4472.3|4481.5|4472.8|4481|4472.3|2
1650353250000|2022-04-19 07:27:30|4480.8|4472|4479.8|4471|4481.3|4472.5|4479.8|4471|5
1650353260000|2022-04-19 07:27:40|4480.8|4472|4478.8|4470|4480.8|4472|4478.8|4470|5
1650353270000|2022-04-19 07:27:50|4480|4471.3|4481.8|4473|4482.5|4473.8|4478.5|4469.8|7
1650353280000|2022-04-19 07:28:00|4481.5|4472.8|4481.8|4473|4481.8|4473|4481.5|4472.8|2
1650353300000|2022-04-19 07:28:20|4482|4473.3|4482|4473.3|4482|4473.3|4482|4473.3|1
1650353340000|2022-04-19 07:29:00|4481.8|4473|4479.3|4468.8|4481.8|4473|4479.3|4468.8|2
1650353360000|2022-04-19 07:29:20|4477.5||4477.5||4477.5||4477.5||1
1650353370000|2022-04-19 07:29:30|4477.3|4468.5|4476.5|4467.8|4477.3|4468.5|4476.3|4467.5|7
1650353380000|2022-04-19 07:29:40|4475.8|4467|4475.8|4467|4475.8|4467|4475.8|4467|1
1650353390000|2022-04-19 07:29:50|4475.3|4466.5|4473.5|4464.8|4475.3|4466.5|4473|4464.3|4
1650353400000|2022-04-19 07:30:00|4473.8|4465|4474.5|4465.8|4474.5|4465.8|4473.8|4465|3
1650353460000|2022-04-19 07:31:00|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|1
1650353480000|2022-04-19 07:31:20|4475.8|4467|4478|4469.3|4478|4469.3|4475.8|4467|3
1650353490000|2022-04-19 07:31:30|4477.8|4469|4477.8|4469|4477.8|4469|4477.8|4469|1
1650353500000|2022-04-19 07:31:40|4477.3|4468.5|4477.8|4469|4477.8|4469|4477.3|4468.5|2
1650353550000|2022-04-19 07:32:30|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|1
1650353590000|2022-04-19 07:33:10|4478|4469.3|4478|4469.3|4478|4469.3|4478|4469.3|1
1650353640000|2022-04-19 07:34:00|4477.8|4469|4477.5|4468.8|4477.8|4469|4477.5|4468.8|2
1650353650000|2022-04-19 07:34:10|4478|4469.3|4478.3|4469.5|4478.3|4469.5|4478|4469.3|2
1650353710000|2022-04-19 07:35:10|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|1
1650353760000|2022-04-19 07:36:00|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|1
1650353840000|2022-04-19 07:37:20|4478.8|4470|4478.5|4469.8|4478.8|4470|4478.5|4469.8|2
1650353880000|2022-04-19 07:38:00|4478.8|4470|4478.8|4470|4478.8|4470|4478.8|4470|1
1650353890000|2022-04-19 07:38:10|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|1
1650353960000|2022-04-19 07:39:20|4477.8|4469|4477.8|4469|4477.8|4469|4477.5|4468.8|3
1650353970000|2022-04-19 07:39:30|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|1
1650354020000|2022-04-19 07:40:20|4477.3|4468.5|4477.3|4468.5|4477.3|4468.5|4477.3|4468.5|1
1650354030000|2022-04-19 07:40:30|4477|4468.3|4477|4468.3|4477|4468.3|4477|4468.3|1
1650354110000|2022-04-19 07:41:50|4477.5|4468.8|4478|4469.3|4478|4469.3|4477.5|4468.8|2
1650354120000|2022-04-19 07:42:00|4478.3|4469.5|4480.8|4472|4481.3|4472.5|4478.3|4469.5|3
1650354130000|2022-04-19 07:42:10|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1650354160000|2022-04-19 07:42:40|4480.8|4472|4480.5|4471.8|4480.8|4472|4480.5|4471.8|2
1650354190000|2022-04-19 07:43:10|4480.8|4472|4480.8|4472|4480.8|4472|4480.8|4472|1
1650354270000|2022-04-19 07:44:30|4481.3|4472.5|4481.5|4472.8|4481.5|4472.8|4481.3|4472.5|2
1650354330000|2022-04-19 07:45:30|4481.3|4472.5|4480.8|4472|4481.3|4472.5|4480.8|4472|2
1650354340000|2022-04-19 07:45:40|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1650354360000|2022-04-19 07:46:00|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|1
1650354370000|2022-04-19 07:46:10|4481|4472.3|4480.3|4471.5|4481|4472.3|4480.3|4471.5|2
1650354410000|2022-04-19 07:46:50|4480.8|4472|4480.8|4472|4481.3|4472.5|4480.8|4472|3
1650354470000|2022-04-19 07:47:50|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1650354520000|2022-04-19 07:48:40|4480.5|4471.8|4481|4472.3|4481|4472.3|4480.5|4471.8|2
1650354560000|2022-04-19 07:49:20|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1650354580000|2022-04-19 07:49:40|4481|4472.3|4481.3|4472.5|4481.3|4472.5|4481|4472.3|2
1650354590000|2022-04-19 07:49:50|4480.8|4472|4480.8|4472|4480.8|4472|4480.8|4472|1
1650354610000|2022-04-19 07:50:10|4481.3|4472.5|4480.5|4471.8|4481.3|4472.5|4480.5|4471.8|3
1650354630000|2022-04-19 07:50:30|4480.8|4472|4480.8|4472|4480.8|4472|4480.8|4472|1
1650354680000|2022-04-19 07:51:20|4480.5|4471.8|4479.5|4470.8|4480.5|4471.8|4479.5|4470.8|4
1650354700000|2022-04-19 07:51:40|4479|4470.3|4479|4470.3|4479.5|4470.8|4479|4470.3|3
1650354730000|2022-04-19 07:52:10|4479.5|4470.8|4483.3|4474.5|4483.3|4474.5|4479.5|4470.8|4
1650354740000|2022-04-19 07:52:20|4483.5|4474.8|4484.5|4475.8|4484.5|4475.8|4483.5|4474.8|3
1650354760000|2022-04-19 07:52:40|4485|4476.3|4484.5|4475.8|4485|4476.3|4484.5|4475.8|2
1650354790000|2022-04-19 07:53:10|4485|4476.3|4485|4476.3|4485|4476.3|4485|4476.3|1
1650354840000|2022-04-19 07:54:00|4484.8|4476|4484.3|4475.5|4484.8|4476|4483.8|4475|4
1650354920000|2022-04-19 07:55:20|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|1
1650354990000|2022-04-19 07:56:30|4485.5|4476.8|4486.8|4478|4487|4478.3|4485.5|4476.8|5
1650355000000|2022-04-19 07:56:40|4486.3|4477.5|4486.3|4477.5|4486.3|4477.5|4486.3|4477.5|1
1650355020000|2022-04-19 07:57:00|4486.8|4478|4487.5|4478.8|4488|4479.3|4486.8|4478|6
1650355030000|2022-04-19 07:57:10|4488|4479.3|4487.5|4478.8|4488.3|4479.5|4487.5|4478.8|4
1650355060000|2022-04-19 07:57:40|4487.8|4479|4487.8|4479|4487.8|4479|4487.8|4479|1
1650355110000|2022-04-19 07:58:30|4488|4479.3|4488|4479.3|4488|4479.3|4488|4479.3|1
1650355120000|2022-04-19 07:58:40|4488.3|4479.5|4488.5|4479.8|4488.5|4479.8|4488.3|4479.5|2
1650355150000|2022-04-19 07:59:10|4488|4479.3|4487|4478.3|4488|4479.3|4487|4478.3|2
1650355160000|2022-04-19 07:59:20|4486.5|4477.8|4484.8|4476|4486.5|4477.8|4484.8|4476|3
1650355180000|2022-04-19 07:59:40|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|4484.5|4475.8|1
1650355190000|2022-04-19 07:59:50|4484.3|4475.5|4484.5|4475.8|4484.5|4475.8|4484|4475.3|4
1650355200000|2022-04-19 08:00:00|4485|4476.3|4484.8|4476|4485|4476.3|4484.5|4475.8|3
1650355210000|2022-04-19 08:00:10|4485|4476.3|4484.3|4475.5|4485|4476.3|4483.5|4474.8|6
1650355220000|2022-04-19 08:00:20|4486.3|4478|4486.8|4478|4487.3|4478.5|4486.3|4477.5|5
1650355230000|2022-04-19 08:00:30|4487.3|4478.5|4485|4476.3|4487.3|4478.5|4485|4476.3|6
1650355240000|2022-04-19 08:00:40|4484.8|4476|4485|4476.3|4485|4476.3|4484.8|4476|2
1650355260000|2022-04-19 08:01:00|4484.5|4475.8|4484.5|4475.8|4485|4476.3|4484.5|4475.8|3
1650355270000|2022-04-19 08:01:10|4484|4475.3|4483.5|4474.8|4484|4475.3|4483.3|4474.5|4
1650355280000|2022-04-19 08:01:20|4483.3|4474.5|4483|4474.3|4483.3|4474.5|4482.8|4474|5
1650355290000|2022-04-19 08:01:30|4482.8|4474|4482|4473.3|4482.8|4474|4482|4473.3|3
1650355310000|2022-04-19 08:01:50|4481.5|4472.8|4481|4472.3|4481.5|4472.8|4481|4472.3|2
1650355340000|2022-04-19 08:02:20|4480.5|4471.8|4480|4471.3|4480.8|4472|4480|4471.3|3
1650355350000|2022-04-19 08:02:30|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1650355360000|2022-04-19 08:02:40|4479.3|4470.5|4479.3|4470.5|4479.3|4470.5|4479.3|4470.5|1
1650355410000|2022-04-19 08:03:30|4480.8|4472|4483|4474.3|4483|4474.3|4480.8|4472|2
1650355460000|2022-04-19 08:04:20|4482.5|4473.8|4482.5|4473.8|4482.5|4473.8|4482.5|4473.8|1
1650355470000|2022-04-19 08:04:30|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|1
1650355480000|2022-04-19 08:04:40|4482.8|4474|4480.5|4470.8|4482.8|4474|4480.5|4470.8|2
1650355500000|2022-04-19 08:05:00|4479.5|4470.3|4479|4470.3|4479.5|4470.3|4479|4470.3|2
1650355510000|2022-04-19 08:05:10|4481.5|4472.8|4482.3|4473.5|4482.3|4473.5|4481.5|4472.8|5
1650355520000|2022-04-19 08:05:20|4483.5|4474.8|4483.5|4474.8|4483.5|4474.8|4483.5|4474.8|1
1650355530000|2022-04-19 08:05:30|4483.3|4474.5|4483.5|4474.8|4483.5|4474.8|4483.3|4474.5|2
1650355540000|2022-04-19 08:05:40|4483.8|4475|4483.8|4475|4483.8|4475|4483.8|4475|1
1650355610000|2022-04-19 08:06:50|4484|4475.3|4483.8|4475|4484|4475.3|4483.8|4475|2
1650355620000|2022-04-19 08:07:00|4484|4475.3|4483.5|4474.8|4484|4475.3|4483.5|4474.8|2
1650355650000|2022-04-19 08:07:30|4483|4474.3|4482.8|4474|4483|4474.3|4482.8|4474|2
1650355660000|2022-04-19 08:07:40|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|4482.3|4473.5|1
1650355670000|2022-04-19 08:07:50|4481.8|4473|4482|4473.3|4482|4473.3|4481.5|4472.8|4
1650355680000|2022-04-19 08:08:00|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1650355690000|2022-04-19 08:08:10|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|1
1650355710000|2022-04-19 08:08:30|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|1
1650355720000|2022-04-19 08:08:40|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1650355740000|2022-04-19 08:09:00|4479.5|4470.8|4479|4470.3|4479.5|4470.8|4479|4470.3|3
1650355800000|2022-04-19 08:10:00|4478.8|4470|4478.8|4470|4478.8|4470|4478.8|4470|1
1650355830000|2022-04-19 08:10:30|4479|4470.3|4481.8|4473|4481.8|4473|4479|4470.3|4
1650355840000|2022-04-19 08:10:40|4482|4473.3|4481.3|4472.5|4482.5|4473.8|4481.3|4472.5|4
1650355850000|2022-04-19 08:10:50|4480.8|4472|4481.8|4473|4481.8|4473|4480.8|4472|2
1650355870000|2022-04-19 08:11:10|4482|4473.3|4482.3|4473.5|4483|4474.3|4482|4473.3|4
1650355880000|2022-04-19 08:11:20|4482|4473.3|4483.3|4474.5|4483.3|4474.5|4481.5|4472.8|6
1650355900000|2022-04-19 08:11:40|4483.5|4474.8|4483.8|4475|4483.8|4475|4483.5|4474.8|2
1650355910000|2022-04-19 08:11:50|4483.5|4474.8|4482.5|4473.8|4483.5|4474.8|4482|4473.3|4
1650355930000|2022-04-19 08:12:10|4483|4474.3|4483.3|4474.5|4483.3|4474.5|4483|4474.3|2
1650355940000|2022-04-19 08:12:20|4482.8|4474|4482.8|4474|4482.8|4474|4482.8|4474|1
1650356000000|2022-04-19 08:13:20|4483|4474.3|4483|4474.3|4483|4474.3|4483|4474.3|1
1650356050000|2022-04-19 08:14:10|4482.8|4474|4482.8|4474|4482.8|4474|4482.8|4474|1
1650356060000|2022-04-19 08:14:20|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|1
1650356110000|2022-04-19 08:15:10|4483.5|4474.8|4483.5|4474.8|4483.5|4474.8|4483.5|4474.8|1
1650356120000|2022-04-19 08:15:20|4482.8|4474|4481|4472.3|4482.8|4474|4481|4472.3|2
1650356130000|2022-04-19 08:15:30|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|1
1650356160000|2022-04-19 08:16:00|4480|4471.3|4480|4471.3|4480|4471.3|4480|4471.3|1
1650356190000|2022-04-19 08:16:30|4480.8|4472|4480.5|4471.8|4481.8|4473|4480.5|4471.8|5
1650356200000|2022-04-19 08:16:40|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|1
1650356240000|2022-04-19 08:17:20|4480.8|4472|4482.5|4473.8|4482.5|4473.8|4480.8|4472|3
1650356250000|2022-04-19 08:17:30|4483|4474.3|4483|4474.3|4483|4474.3|4483|4474.3|1
1650356270000|2022-04-19 08:17:50|4482|4473.3|4479.8|4470.3|4482|4473.3|4479.8|4470.3|2
1650356280000|2022-04-19 08:18:00|4479.5|4470|4477|4468.3|4479.5|4470|4476.3|4467.5|4
1650356290000|2022-04-19 08:18:10|4476.5|4467.8|4475.8|4467|4476.5|4467.8|4475.8|4467|2
1650356300000|2022-04-19 08:18:20|4476.3|4467.5|4473.5|4464.8|4476.3|4467.5|4473.5|4464.8|3
1650356310000|2022-04-19 08:18:30|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|1
1650356350000|2022-04-19 08:19:10|4473.8|4465|4471|4462.3|4473.8|4465|4471|4462.3|4
1650356360000|2022-04-19 08:19:20|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1650356470000|2022-04-19 08:21:10|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1650356520000|2022-04-19 08:22:00|4470.8|4460.5|4469.3|4460.5|4470.8|4460.5|4469.3|4460.3|3
1650356550000|2022-04-19 08:22:30|4470.5|4461.8|4471.5|4462.8|4472|4463.3|4470.5|4461.8|4
1650356560000|2022-04-19 08:22:40|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1650356580000|2022-04-19 08:23:00|4470.8|4462|4470.8|4462|4471|4462.3|4470.3|4461.5|4
1650356590000|2022-04-19 08:23:10|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|1
1650356630000|2022-04-19 08:23:50|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|1
1650356640000|2022-04-19 08:24:00|4471|4462.3|4473.3|4464.5|4473.3|4464.5|4471|4462.3|5
1650356650000|2022-04-19 08:24:10|4472.8|4464|4472.3|4463.5|4473.3|4464.5|4472.3|4463.5|7
1650356670000|2022-04-19 08:24:30|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|1
1650356720000|2022-04-19 08:25:20|4473|4464.3|4474.5|4465.8|4474.5|4465.8|4473|4464.3|4
1650356730000|2022-04-19 08:25:30|4475.5|4466.8|4475|4466.3|4475.5|4466.8|4475|4466.3|2
1650356740000|2022-04-19 08:25:40|4474|4465.3|4473.3|4464.5|4474|4465.3|4473.3|4464.5|3
1650356750000|2022-04-19 08:25:50|4473|4464.3|4473|4464.3|4473|4464.3|4473|4464.3|1
1650356760000|2022-04-19 08:26:00|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|1
1650356770000|2022-04-19 08:26:10|4473.8|4465|4473.8|4465|4473.8|4465|4473.8|4465|1
1650356780000|2022-04-19 08:26:20|4474.3|4465.5|4474.8|4466|4474.8|4466|4474.3|4465.5|2
1650356790000|2022-04-19 08:26:30|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|1
1650356800000|2022-04-19 08:26:40|4475.5|4466.8|4475.8|4467|4475.8|4467|4475.5|4466.8|2
1650356810000|2022-04-19 08:26:50|4476|4467.3|4476|4467.3|4476|4467.3|4476|4467.3|1
1650356830000|2022-04-19 08:27:10|4476.5|4467.8|4476.3|4467.5|4477.3|4468.5|4476|4467.3|6
1650356900000|2022-04-19 08:28:20|4476.5|4467.8|4477.8|4469|4477.8|4469|4476.5|4467.8|3
1650356910000|2022-04-19 08:28:30|4478.3|4469.5|4477.3|4468.5|4478.3|4469.5|4477.3|4468.5|2
1650356920000|2022-04-19 08:28:40|4477.8|4469|4477.8|4469|4477.8|4469|4477.8|4469|1
1650356940000|2022-04-19 08:29:00|4478.3|4469.5|4478.5|4469.8|4478.5|4469.8|4478.3|4469.5|2
1650356960000|2022-04-19 08:29:20|4478.3|4469.5|4478|4469.3|4478.3|4469.5|4478|4469.3|2
1650356970000|2022-04-19 08:29:30|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|1
1650357000000|2022-04-19 08:30:00|4478.8|4470|4480|4471.3|4481.8|4473|4478.8|4470|5
1650357010000|2022-04-19 08:30:10|4480.5|4471.8|4480.5|4471.8|4481|4472.3|4480.5|4471.8|3
1650357030000|2022-04-19 08:30:30|4480.3|4471.5|4479.3|4470.5|4480.3|4471.5|4479.3|4470.5|3
1650357160000|2022-04-19 08:32:40|4480.3|4471.5|4480|4471.3|4480.8|4472|4480|4471.3|3
1650357180000|2022-04-19 08:33:00|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|1
1650357190000|2022-04-19 08:33:10|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|1
1650357230000|2022-04-19 08:33:50|4479.8|4471|4479.5|4470.8|4479.8|4471|4479.5|4470.8|2
1650357300000|2022-04-19 08:35:00|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1650357390000|2022-04-19 08:36:30|4480|4471.3|4481.8|4473|4481.8|4473|4480|4471.3|4
1650357420000|2022-04-19 08:37:00|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|1
1650357430000|2022-04-19 08:37:10|4481|4472.3|4480.8|4472|4481|4472.3|4480.8|4472|2
1650357460000|2022-04-19 08:37:40|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1650357500000|2022-04-19 08:38:20|4481|4472.3|4480.8|4472|4481.8|4473|4480.8|4472|3
1650357520000|2022-04-19 08:38:40|4481.5|4472.8|4481|4472.3|4481.8|4473|4480.5|4471.8|5
1650357530000|2022-04-19 08:38:50|4480.8|4472|4480.8|4472|4480.8|4472|4480.8|4472|1
1650357550000|2022-04-19 08:39:10|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|1
1650357590000|2022-04-19 08:39:50|4481|4472.3|4481|4472.3|4482|4473.3|4481|4472.3|4
1650357600000|2022-04-19 08:40:00|4481.5|4472.8|4481|4472.3|4481.5|4472.8|4480.8|4472|4
1650357610000|2022-04-19 08:40:10|4480.8|4472|4480.8|4472|4480.8|4472|4480.8|4472|1
1650357660000|2022-04-19 08:41:00|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1650357670000|2022-04-19 08:41:10|4482|4473.3|4482|4473.3|4482|4473.3|4482|4473.3|1
1650357690000|2022-04-19 08:41:30|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|1
1650357700000|2022-04-19 08:41:40|4482|4473.3|4482|4473.3|4482|4473.3|4482|4473.3|1
1650357720000|2022-04-19 08:42:00|4482.3|4473.5|4481.3|4472.5|4482.3|4473.5|4481.3|4472.5|3
1650357730000|2022-04-19 08:42:10|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1650357740000|2022-04-19 08:42:20|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|4481.3|4472.5|1
1650357780000|2022-04-19 08:43:00|4481.8|4473|4481.3|4472.5|4481.8|4473|4481.3|4472.5|4
1650357790000|2022-04-19 08:43:10|4481.8|4473|4481.8|4473|4481.8|4473|4481.8|4473|1
1650357860000|2022-04-19 08:44:20|4481.5|4472.8|4481|4472.3|4481.8|4473|4481|4472.3|3
1650357870000|2022-04-19 08:44:30|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|4481.5|4472.8|1
1650357880000|2022-04-19 08:44:40|4481.3|4472.5|4480.8|4472|4481.3|4472.5|4480.8|4472|2
1650357930000|2022-04-19 08:45:30|4481|4472.3|4481|4472.3|4481|4472.3|4481|4472.3|1
1650357940000|2022-04-19 08:45:40|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|1
1650357950000|2022-04-19 08:45:50|4481|4472.3|4480.8|4472|4481|4472.3|4480.8|4472|2
1650358010000|2022-04-19 08:46:50|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|4480.5|4471.8|1
1650358050000|2022-04-19 08:47:30|4480.3|4471.5|4475.3|4466.5|4480.3|4471.5|4475.3|4466.5|4
1650358060000|2022-04-19 08:47:40|4474.8|4466|4473|4464.3|4474.8|4466|4473|4464.3|5
1650358080000|2022-04-19 08:48:00|4472.8|4464|4473.3|4464.5|4473.3|4464.5|4472.8|4464|2
1650358090000|2022-04-19 08:48:10|4473.5|4464.8|4474|4465.3|4474|4465.3|4473.5|4464.8|2
1650358100000|2022-04-19 08:48:20|4473.5|4464.8|4474.5|4465.8|4474.5|4465.8|4473.5|4464.8|3
1650358110000|2022-04-19 08:48:30|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|1
1650358150000|2022-04-19 08:49:10|4473.8|4465|4473.8|4465|4473.8|4465|4473.8|4465|1
1650358200000|2022-04-19 08:50:00|4474|4465.3|4474|4465.3|4474|4465.3|4474|4465.3|1
1650358230000|2022-04-19 08:50:30|4474.3|4465.5|4475|4466.3|4475.5|4466.8|4474.3|4465.5|3
1650358240000|2022-04-19 08:50:40|4475.5|4466.8|4476.5|4467.8|4476.5|4467.8|4475.5|4466.8|4
1650358250000|2022-04-19 08:50:50|4477.3|4468.5|4477.5|4468.8|4478|4469.3|4477.3|4468.5|4
1650358280000|2022-04-19 08:51:20|4476.5|4467.8|4476.3|4467.5|4476.5|4467.8|4476.3|4467.5|2
1650358290000|2022-04-19 08:51:30|4475.8|4467|4475.8|4467|4475.8|4467|4475.5|4466.8|3
1650358300000|2022-04-19 08:51:40|4475.5|4466.8|4475.3|4466.5|4475.5|4466.8|4475|4466.3|3
1650358310000|2022-04-19 08:51:50|4475.8|4467|4475.8|4467|4475.8|4467|4475.8|4467|1
1650358320000|2022-04-19 08:52:00|4476|4467.3|4476.5|4467.8|4476.5|4467.8|4476|4467.3|2
1650358330000|2022-04-19 08:52:10|4476|4467.3|4475.8|4467|4476.5|4467.8|4475.8|4467|4
1650358340000|2022-04-19 08:52:20|4475.3|4466.5|4475.5|4466.8|4476|4467.3|4475.3|4466.5|3
1650358350000|2022-04-19 08:52:30|4476|4467.3|4476.3|4467.5|4476.3|4467.5|4476|4467.3|2
1650358370000|2022-04-19 08:52:50|4478|4469.3|4478.8|4470|4478.8|4470|4478|4469.3|3
1650358380000|2022-04-19 08:53:00|4479.3|4470.5|4479|4470.3|4479.3|4470.5|4479|4470.3|2
1650358390000|2022-04-19 08:53:10|4479.3|4470.5|4479.3|4470.5|4479.3|4470.5|4479.3|4470.5|1
1650358400000|2022-04-19 08:53:20|4479.8|4471|4479.3|4470.5|4479.8|4471|4479.3|4470.5|2
1650358410000|2022-04-19 08:53:30|4479|4470.3|4479|4470.3|4479|4470.3|4479|4470.3|1
1650358430000|2022-04-19 08:53:50|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|4478.5|4469.8|1
1650358460000|2022-04-19 08:54:20|4479|4470.3|4479|4470.3|4479|4470.3|4479|4470.3|1
1650358480000|2022-04-19 08:54:40|4478.5|4469.8|4479.8|4471|4481.5|4472.8|4478.5|4469.8|7
1650358500000|2022-04-19 08:55:00|4479.3|4470.5|4480.3|4471.5|4480.8|4472|4479.3|4470.5|3
1650358510000|2022-04-19 08:55:10|4480.5|4471.8|4480|4471.3|4481|4472.3|4479.8|4471|5
1650358520000|2022-04-19 08:55:20|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1650358560000|2022-04-19 08:56:00|4480|4471.3|4480|4471.3|4480|4471.3|4480|4471.3|1
1650358580000|2022-04-19 08:56:20|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1650358690000|2022-04-19 08:58:10|4479.5|4470.8|4479.5|4470.8|4479.5|4470.8|4479.5|4470.8|1
1650358700000|2022-04-19 08:58:20|4480|4471.3|4480|4471.3|4480.3|4471.5|4480|4471.3|3
1650358710000|2022-04-19 08:58:30|4480.3|4471.5|4480|4471.3|4480.3|4471.5|4480|4471.3|2
1650358720000|2022-04-19 08:58:40|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1650358740000|2022-04-19 08:59:00|4479.5|4470.8|4479.5|4470.8|4479.5|4470.8|4479.5|4470.8|1
1650358750000|2022-04-19 08:59:10|4479.8|4471|4480.3|4471.5|4480.3|4471.5|4479.8|4471|2
1650358760000|2022-04-19 08:59:20|4479.8|4471|4479.8|4471|4479.8|4471|4479.8|4471|1
1650358800000|2022-04-19 09:00:00|4479.3|4470.5|4479|4470.3|4479.3|4470.5|4479|4470.3|2
1650358860000|2022-04-19 09:01:00|4479.3|4470.5|4479.3|4470.5|4479.3|4470.5|4479.3|4470.5|1
1650358870000|2022-04-19 09:01:10|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|1
1650358890000|2022-04-19 09:01:30|4479.5|4470.8|4479.8|4471|4480|4471.3|4479.5|4470.8|9
1650358980000|2022-04-19 09:03:00|4480.3|4471.5|4479.8|4471|4480.3|4471.5|4479.5|4470.8|6
1650358990000|2022-04-19 09:03:10|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|4480.3|4471.5|1
1650359000000|2022-04-19 09:03:20|4479.8|4471|4479|4470.3|4479.8|4471|4479|4470.3|2
1650359020000|2022-04-19 09:03:40|4479.5|4470.8|4479.8|4471|4479.8|4471|4479.5|4470.8|2
1650359030000|2022-04-19 09:03:50|4479.3|4470.5|4478.8|4470|4479.3|4470.5|4478.8|4470|2
1650359050000|2022-04-19 09:04:10|4479.3|4470.5|4479.5|4470.8|4479.5|4470.8|4479.3|4470.5|2
1650359060000|2022-04-19 09:04:20|4479|4470.3|4479|4470.3|4479|4470.3|4479|4470.3|1
1650359090000|2022-04-19 09:04:50|4478.8|4470|4478.8|4470|4478.8|4470|4478.8|4470|1
1650359110000|2022-04-19 09:05:10|4477.8|4469|4477|4468.3|4477.8|4469|4476.8|4468|5
1650359120000|2022-04-19 09:05:20|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|1
1650359180000|2022-04-19 09:06:20|4476.3|4467.5|4476.3|4467.5|4476.3|4467.5|4476.3|4467.5|1
1650359270000|2022-04-19 09:07:50|4476.5|4467.8|4476.3|4467.5|4476.5|4467.8|4476.3|4467.5|2
1650359280000|2022-04-19 09:08:00|4476|4467.3|4476|4467.3|4476|4467.3|4475.8|4467|3
1650359310000|2022-04-19 09:08:30|4475.8|4467|4475.8|4467|4475.8|4467|4475.8|4467|1
1650359340000|2022-04-19 09:09:00|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|4474.8|4466|3
1650359350000|2022-04-19 09:09:10|4475|4466.3|4475|4466.3|4475|4466.3|4475|4466.3|1
1650359360000|2022-04-19 09:09:20|4474.8|4466|4474|4465.3|4474.8|4466|4474|4465.3|3
1650359370000|2022-04-19 09:09:30|4473.3|4464.5|4474.5|4465.8|4474.5|4465.8|4473.3|4464.5|3
1650359380000|2022-04-19 09:09:40|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|1
1650359390000|2022-04-19 09:09:50|4474.8|4466|4474.5|4465.8|4474.8|4466|4474.3|4465.5|3
1650359450000|2022-04-19 09:10:50|4474.8|4466|4474.8|4466|4474.8|4466|4474.8|4466|1
1650359470000|2022-04-19 09:11:10|4474.3|4465.5|4474.8|4466|4474.8|4466|4474.3|4465.5|2
1650359490000|2022-04-19 09:11:30|4476.5|4465.8|4477.3|4468|4477.8|4468|4476.5|4465.8|4
1650359500000|2022-04-19 09:11:40|4477|4468.3|4477|4468.3|4477|4468.3|4477|4468.3|1
1650359510000|2022-04-19 09:11:50|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|1
1650359530000|2022-04-19 09:12:10|4478|4469.3|4477.3|4468.5|4478|4469.3|4477.3|4468.5|3
1650359540000|2022-04-19 09:12:20|4477.8|4469|4477|4468.3|4477.8|4469|4477|4468.3|2
1650359560000|2022-04-19 09:12:40|4478.8|4469|4478|4469.3|4478.8|4469.3|4477.8|4469|3
1650359580000|2022-04-19 09:13:00|4477.5|4468.8|4479.3|4470.5|4479.3|4470.5|4477.5|4468.8|3
1650359600000|2022-04-19 09:13:20|4478.8|4470|4478.5|4469.8|4478.8|4470|4478.5|4469.8|2
1650359610000|2022-04-19 09:13:30|4478|4469.3|4478|4469.3|4478|4469.3|4478|4469.3|1
1650359630000|2022-04-19 09:13:50|4479.8|4470|4478.8|4470|4480|4470|4478.5|4469.8|4
1650359640000|2022-04-19 09:14:00|4479|4470.3|4478.8|4470|4479|4470.3|4478.5|4469.8|3
1650359660000|2022-04-19 09:14:20|4478.5|4469.8|4478.3|4469.5|4478.5|4469.8|4478.3|4469.5|2
1650359670000|2022-04-19 09:14:30|4478.5|4469.8|4480|4471.3|4480|4471.3|4478.5|4469.8|2
1650359700000|2022-04-19 09:15:00|4479.5|4470.8|4481.5|4472.8|4481.5|4472.8|4479.5|4470.8|4
1650359720000|2022-04-19 09:15:20|4481.3|4472.5|4480.8|4472|4481.3|4472.5|4480.8|4472|2
1650359730000|2022-04-19 09:15:30|4481|4472.3|4481.5|4472.8|4481.5|4472.8|4481|4472.3|2
1650359760000|2022-04-19 09:16:00|4483|4474.3|4482.8|4474|4483|4474.3|4482.8|4474|2
1650359770000|2022-04-19 09:16:10|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|1
1650359780000|2022-04-19 09:16:20|4482.8|4474|4480.8|4472|4482.8|4474|4480.8|4472|6
1650359800000|2022-04-19 09:16:40|4480.5|4471.8|4482.5|4473.8|4482.5|4473.8|4480.5|4471.8|4
1650359820000|2022-04-19 09:17:00|4482.8|4474|4484|4475.3|4484|4475.3|4482.8|4474|2
1650359830000|2022-04-19 09:17:10|4483.5|4474.8|4483.5|4474.8|4483.5|4474.8|4483.5|4474.8|1
1650359850000|2022-04-19 09:17:30|4485.5|4477|4483.5|4474.8|4487.8|4479|4483.5|4474.8|11
1650359860000|2022-04-19 09:17:40|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|1
1650359870000|2022-04-19 09:17:50|4482.8|4474|4481|4472.3|4482.8|4474|4481|4472.3|4
1650359880000|2022-04-19 09:18:00|4481.3|4472.5|4478.5|4469.8|4481.3|4472.5|4478.5|4469.8|5
1650359900000|2022-04-19 09:18:20|4479|4470.3|4478|4469.3|4479|4470.3|4477.5|4468.8|4
1650359930000|2022-04-19 09:18:50|4477.8|4469|4477.8|4469|4477.8|4469|4477.5|4468.8|3
1650359960000|2022-04-19 09:19:20|4479.8||4479.8||4479.8||4479.8||1
1650359970000|2022-04-19 09:19:30|4479|4469.3|4479|4470|4479|4470|4478|4469.3|4
1650359980000|2022-04-19 09:19:40|4479.3|4470.5|4478|4469.3|4479.8|4471|4478|4469.3|4
1650359990000|2022-04-19 09:19:50|4477.5|4468.8|4476.3|4467.5|4477.5|4468.8|4476.3|4467.5|2
1650360000000|2022-04-19 09:20:00|4475.3|4466.5|4474.5|4465.8|4475.3|4466.5|4474.5|4465.8|2
1650360030000|2022-04-19 09:20:30|4476.3|4467.5|4476.3|4467.5|4476.3|4467.5|4476.3|4467.5|1
1650360060000|2022-04-19 09:21:00|4476.8|4468|4476.5|4467.8|4478.3|4469.5|4476.5|4467.8|4
1650360090000|2022-04-19 09:21:30|4476.3|4467.5|4476.3|4467.5|4476.3|4467.5|4476.3|4467.5|1
1650360120000|2022-04-19 09:22:00|4475.3|4466.5|4474.5|4465.8|4475.3|4466.5|4474.5|4465.8|2
1650360130000|2022-04-19 09:22:10|4474|4465.3|4473.8|4465|4474|4465.3|4473.8|4465|2
1650360150000|2022-04-19 09:22:30|4473.3|4464.5|4473.8|4465|4473.8|4465|4473.3|4464.5|2
1650360170000|2022-04-19 09:22:50|4473.3|4464.5|4472.5|4463.8|4473.3|4464.5|4472.5|4463.8|2
1650360180000|2022-04-19 09:23:00|4472.8|4464|4472.8|4464|4472.8|4464|4472.8|4464|1
1650360200000|2022-04-19 09:23:20|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|1
1650360210000|2022-04-19 09:23:30|4471.8|4463|4472.8|4464|4472.8|4464|4471|4462.3|4
1650360220000|2022-04-19 09:23:40|4472.5|4463.8|4471|4462.3|4472.5|4463.8|4471|4462.3|2
1650360230000|2022-04-19 09:23:50|4471.5|4462.8|4471.3|4462.5|4471.5|4462.8|4471.3|4462.5|2
1650360240000|2022-04-19 09:24:00|4470.8|4462|4471|4462.3|4471.3|4462.5|4470.8|4462|4
1650360270000|2022-04-19 09:24:30|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|1
1650360310000|2022-04-19 09:25:10|4471.8|4461.5|4473|4464.3|4473.5|4464.3|4471.8|4461.5|6
1650360330000|2022-04-19 09:25:30|4472.8|4464|4472.3|4463.5|4472.8|4464|4471.8|4463|3
1650360340000|2022-04-19 09:25:40|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|1
1650360360000|2022-04-19 09:26:00|4472.3|4463.5|4472.8|4464|4472.8|4464|4472.3|4463.5|3
1650360370000|2022-04-19 09:26:10|4472.3|4463.5|4472|4463.3|4472.3|4463.5|4472|4463.3|2
1650360390000|2022-04-19 09:26:30|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1650360450000|2022-04-19 09:27:30|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1650360470000|2022-04-19 09:27:50|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1650360490000|2022-04-19 09:28:10|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1650360530000|2022-04-19 09:28:50|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1650360580000|2022-04-19 09:29:40|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|1
1650360690000|2022-04-19 09:31:30|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1650360750000|2022-04-19 09:32:30|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|1
1650360830000|2022-04-19 09:33:50|4470.5|4461.8|4474|4465.3|4474|4465.3|4470.5|4461.8|2
1650360840000|2022-04-19 09:34:00|4474.3|4465.5|4474.8|4466|4475.5|4466.8|4474.3|4465.5|5
1650360890000|2022-04-19 09:34:50|4475|4466.3|4475|4466.3|4475|4466.3|4475|4466.3|1
1650360900000|2022-04-19 09:35:00|4476|4467.3|4475.3|4466.5|4476|4467.3|4475.3|4466.5|2
1650360920000|2022-04-19 09:35:20|4475.8|4467|4476.5|4467.8|4476.5|4467.8|4475.8|4467|4
1650360960000|2022-04-19 09:36:00|4476|4467.3|4476|4467.3|4476|4467.3|4476|4467.3|1
1650361030000|2022-04-19 09:37:10|4474.5|4464.3|4474.5|4463.5|4474.5|4464.3|4474.5|4463.5|2
1650361050000|2022-04-19 09:37:30|4474.3|4463.8|4472.3|4463.5|4474.3|4464.3|4472.3|4463.5|3
1650361080000|2022-04-19 09:38:00|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|1
1650361120000|2022-04-19 09:38:40|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|1
1650361170000|2022-04-19 09:39:30|4472.8|4464|4472.8|4464|4472.8|4464|4472.8|4464|1
1650361200000|2022-04-19 09:40:00|4472.3|4463.5|4472|4463.3|4472.3|4463.5|4472|4463.3|2
1650361250000|2022-04-19 09:40:50|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1650361330000|2022-04-19 09:42:10|4472|4463.3|4472|4463.3|4472|4463.3|4472|4463.3|1
1650361380000|2022-04-19 09:43:00|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|1
1650361490000|2022-04-19 09:44:50|4472|4463.3|4472|4463.3|4472|4463.3|4472|4463.3|1
1650361550000|2022-04-19 09:45:50|4474.8|4466|4474.8|4466|4474.8|4466|4474.8|4466|1
1650361560000|2022-04-19 09:46:00|4474.3|4465.5|4474.3|4465.5|4474.5|4465.8|4474|4465.3|4
1650361570000|2022-04-19 09:46:10|4474.8|4466|4475.3|4466.5|4476|4467.3|4474.8|4466|4
1650361580000|2022-04-19 09:46:20|4475.8|4467|4475.8|4467|4475.8|4467|4475.8|4467|1
1650361640000|2022-04-19 09:47:20|4476|4467.3|4476|4467.3|4476|4467.3|4476|4467.3|1
1650361690000|2022-04-19 09:48:10|4475.8|4467|4475.8|4467|4475.8|4467|4475.8|4467|1
1650361710000|2022-04-19 09:48:30|4475.5|4466.8|4475.3|4466.5|4475.5|4466.8|4475.3|4466.5|2
1650361720000|2022-04-19 09:48:40|4476|4467.3|4476|4467.3|4476|4467.3|4476|4467.3|1
1650361730000|2022-04-19 09:48:50|4475.8|4467|4475.8|4467|4475.8|4467|4475.8|4467|1
1650361740000|2022-04-19 09:49:00|4476.3|4467.5|4475.8|4467|4476.3|4467.5|4475.8|4467|2
1650361750000|2022-04-19 09:49:10|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|1
1650361760000|2022-04-19 09:49:20|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|1
1650361770000|2022-04-19 09:49:30|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|1
1650361850000|2022-04-19 09:50:50|4475.8|4467|4475.8|4467|4475.8|4467|4475.8|4467|1
1650361870000|2022-04-19 09:51:10|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|1
1650362000000|2022-04-19 09:53:20|4475|4466.3|4473|4464.3|4475|4466.3|4473|4464.3|3
1650362060000|2022-04-19 09:54:20|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|1
1650362080000|2022-04-19 09:54:40|4473|4464.3|4471.3|4462.5|4473|4464.3|4471.3|4462.5|4
1650362100000|2022-04-19 09:55:00|4472|4463.3|4472.5|4463.8|4472.5|4463.8|4472|4463.3|2
1650362110000|2022-04-19 09:55:10|4472.3|4463.5|4471.8|4463|4472.3|4463.5|4471.8|4463|2
1650362140000|2022-04-19 09:55:40|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1650362200000|2022-04-19 09:56:40|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1650362290000|2022-04-19 09:58:10|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1650362340000|2022-04-19 09:59:00|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1650362380000|2022-04-19 09:59:40|4470|4461.3|4470|4461.3|4470|4461.3|4470|4461.3|1
1650362400000|2022-04-19 10:00:00|4469.8|4461|4465|4456.3|4469.8|4461|4465|4456.3|2
1650362410000|2022-04-19 10:00:10|4464.8|4456|4465|4456.3|4465|4456.3|4464.8|4456|2
1650362450000|2022-04-19 10:00:50|4465.8|4457|4467.8|4459|4467.8|4459|4465.8|4457|2
1650362460000|2022-04-19 10:01:00|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|1
1650362500000|2022-04-19 10:01:40|4467|4458.3|4467|4458.3|4467|4458.3|4466.5|4457.8|3
1650362510000|2022-04-19 10:01:50|4467.5|4458.8|4467|4458.3|4467.8|4459|4467|4458.3|3
1650362540000|2022-04-19 10:02:20|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|1
1650362550000|2022-04-19 10:02:30|4468|4459.3|4469.5|4460.8|4469.5|4460.8|4468|4459.3|2
1650362560000|2022-04-19 10:02:40|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|4468.5|4459.8|4
1650362570000|2022-04-19 10:02:50|4469.8|4461|4469.5|4460.8|4469.8|4461|4469.5|4460.8|2
1650362590000|2022-04-19 10:03:10|4469.3|4460.5|4469.3|4460.5|4469.8|4461|4469.3|4460.5|3
1650362600000|2022-04-19 10:03:20|4468.8|4460|4469|4460.3|4469.5|4460.8|4468.8|4460|6
1650362620000|2022-04-19 10:03:40|4469.5|4460.8|4469.3|4460.5|4469.5|4460.8|4469.3|4460.5|2
1650362630000|2022-04-19 10:03:50|4468.8|4460|4468.8|4460|4468.8|4460|4468.8|4460|1
1650362670000|2022-04-19 10:04:30|4469.3|4460.5|4469.5|4460.8|4469.8|4461|4469.3|4460.5|3
1650362700000|2022-04-19 10:05:00|4469|4460.3|4469.3|4460.5|4469.3|4460.5|4469|4460.3|2
1650362810000|2022-04-19 10:06:50|4469.5|4460.8|4471.5|4462.8|4471.5|4462.8|4469.5|4460.8|4
1650362830000|2022-04-19 10:07:10|4471|4462.3|4470.3|4461.5|4471|4462.3|4470.3|4461.5|2
1650362840000|2022-04-19 10:07:20|4472|4463.3|4470.8|4462|4472|4463.3|4470.8|4462|2
1650362850000|2022-04-19 10:07:30|4471|4462.3|4470.8|4462|4471.8|4463|4470.8|4462|7
1650362870000|2022-04-19 10:07:50|4470.3|4461.5|4472.3|4463.5|4472.3|4463.5|4470.3|4461.5|3
1650362890000|2022-04-19 10:08:10|4473|4464.3|4472.5|4463.8|4473.8|4465|4472.5|4463.8|3
1650362900000|2022-04-19 10:08:20|4473|4464.3|4474|4465.3|4474|4465.3|4473|4464.3|3
1650362920000|2022-04-19 10:08:40|4474.8|4466|4475|4466.3|4475|4466.3|4474.8|4466|2
1650362930000|2022-04-19 10:08:50|4474.5|4465.8|4473.8|4465|4474.5|4465.8|4473.8|4465|2
1650362970000|2022-04-19 10:09:30|4473.5|4464.8|4473.8|4465|4473.8|4465|4473.3|4464.5|3
1650362980000|2022-04-19 10:09:40|4474|4465.3|4474|4465.3|4474|4465.3|4474|4465.3|1
1650362990000|2022-04-19 10:09:50|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|4473.5|4464.8|1
1650363000000|2022-04-19 10:10:00|4473.3|4464.5|4472.8|4464|4473.3|4464.5|4472.8|4464|2
1650363010000|2022-04-19 10:10:10|4473.3|4464.5|4474.3|4465.5|4474.3|4465.5|4473.3|4464.5|3
1650363020000|2022-04-19 10:10:20|4474.5|4465.8|4473.8|4465|4474.5|4465.8|4473.5|4464.8|4
1650363030000|2022-04-19 10:10:30|4473.5|4464.8|4473.8|4465|4473.8|4465|4473.5|4464.8|2
1650363110000|2022-04-19 10:11:50|4474.3|4465.5|4475|4466.3|4475|4466.3|4474|4465.3|4
1650363120000|2022-04-19 10:12:00|4475.5|4466.8|4477.5|4468|4477.5|4468|4475.5|4466.8|4
1650363140000|2022-04-19 10:12:20||4468.8||4468.8||4468.8||4468.8|1
1650363150000|2022-04-19 10:12:30|4478|4469.3|4479|4470.3|4479|4470.3|4478|4469.3|2
1650363180000|2022-04-19 10:13:00|4480|4471.3|4478|4469.3|4480|4471.3|4478|4469.3|4
1650363200000|2022-04-19 10:13:20|4478.3|4469.5|4478.5|4469.8|4478.5|4469.8|4478.3|4469.5|2
1650363220000|2022-04-19 10:13:40|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|1
1650363240000|2022-04-19 10:14:00|4479|4470.3|4478|4469.3|4479|4470.3|4478|4469.3|3
1650363250000|2022-04-19 10:14:10|4478.3|4469.5|4478.3|4469.5|4478.5|4469.8|4477.8|4469|6
1650363280000|2022-04-19 10:14:40|4478|4469.3|4479|4470.3|4480|4471.3|4478|4469.3|6
1650363290000|2022-04-19 10:14:50|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|1
1650363300000|2022-04-19 10:15:00|4478|4469.3|4478|4469.3|4478|4469.3|4478|4469.3|1
1650363320000|2022-04-19 10:15:20|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|1
1650363330000|2022-04-19 10:15:30|4478|4469.3|4478.3|4469.5|4478.3|4469.5|4478|4469.3|2
1650363340000|2022-04-19 10:15:40|4477.5|4468.8|4477|4466.5|4477.5|4468.8|4477|4466|4
1650363350000|2022-04-19 10:15:50|4476.8|4466.3|4475.8|4466.8|4476.8|4466.8|4475.8|4466.3|3
1650363360000|2022-04-19 10:16:00|4475.5||4475.5||4475.5||4475.5||1
1650363380000|2022-04-19 10:16:20|4473.8|4465|4472.5|4463.8|4473.8|4465|4472.5|4463.8|3
1650363420000|2022-04-19 10:17:00|4472.3|4463.5|4471.5|4462.8|4472.3|4463.5|4471.5|4462.8|2
1650363430000|2022-04-19 10:17:10|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1650363460000|2022-04-19 10:17:40|4472.3|4463.5|4472.8|4464|4472.8|4464|4472.3|4463.5|2
1650363480000|2022-04-19 10:18:00|4472|4463.3|4471.8|4463|4472|4463.3|4471.3|4462.5|3
1650363490000|2022-04-19 10:18:10|4472|4463.3|4472|4463.3|4472|4463.3|4472|4463.3|1
1650363550000|2022-04-19 10:19:10|4472.3|4463.5|4472|4463.3|4472.3|4463.5|4471.8|4463|3
1650363560000|2022-04-19 10:19:20|4471.5|4462.8|4471.3|4462.5|4471.5|4462.8|4471.3|4462.5|2
1650363570000|2022-04-19 10:19:30|4471.5|4462.8|4472.3|4463.5|4472.3|4463.5|4471.5|4462.8|3
1650363590000|2022-04-19 10:19:50|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|1
1650363650000|2022-04-19 10:20:50|4472.8|4464|4472.8|4464|4472.8|4464|4472.8|4464|1
1650363660000|2022-04-19 10:21:00|4471.5|4462.8|4471|4462.3|4471.5|4462.8|4471|4462.3|2
1650363690000|2022-04-19 10:21:30|4470.5|4461.8|4468|4459.3|4470.5|4461.8|4468|4459.3|4
1650363710000|2022-04-19 10:21:50|4467.5|4458.8|4467.8|4459|4467.8|4459|4467.5|4458.8|2
1650363720000|2022-04-19 10:22:00|4467.3|4458.5|4466.8|4458|4467.3|4458.5|4466.8|4458|3
1650363750000|2022-04-19 10:22:30|4467.3|4458.5|4467.3|4458.5|4468.3|4459.5|4467.3|4458.5|4
1650363780000|2022-04-19 10:23:00|4466.8|4458|4466.5|4457.8|4466.8|4458|4466.5|4457.8|2
1650363800000|2022-04-19 10:23:20|4466|4457.3|4466.5|4457|4466.5|4457.3|4466|4457|2
1650363810000|2022-04-19 10:23:30|4466.3|4457.3|4467.3|4458|4467.3|4458|4466.3|4457.3|3
1650363820000|2022-04-19 10:23:40||4458.5||4458.5||4458.5||4458.5|1
1650363840000|2022-04-19 10:24:00|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1650363850000|2022-04-19 10:24:10|4467.5|4458.8|4467|4458.3|4467.5|4458.8|4467|4458.3|2
1650363860000|2022-04-19 10:24:20|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1650363880000|2022-04-19 10:24:40|4467.8|4459|4468|4459.3|4468.3|4459.5|4467.8|4459|4
1650363900000|2022-04-19 10:25:00|4468.8|4460|4468.8|4460|4468.8|4460|4468.8|4460|1
1650363950000|2022-04-19 10:25:50|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|4468.5|4459.8|4
1650364080000|2022-04-19 10:28:00|4468.8|4460|4468.5|4459.8|4468.8|4460|4468.5|4459.8|2
1650364100000|2022-04-19 10:28:20|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1650364160000|2022-04-19 10:29:20|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1650364200000|2022-04-19 10:30:00|4466.5|4457.8|4467.5|4458.8|4467.5|4458.8|4466.5|4457.8|3
1650364340000|2022-04-19 10:32:20|4466.5|4457.8|4466.3|4457.5|4466.5|4457.8|4466.3|4457.5|2
1650364350000|2022-04-19 10:32:30|4466|4457.3|4465.5|4456.8|4466|4457.3|4465.5|4456.8|2
1650364380000|2022-04-19 10:33:00|4465|4456.3|4465|4456.3|4465|4456.3|4465|4456.3|1
1650364390000|2022-04-19 10:33:10|4463.8|4455|4464.8|4456|4464.8|4456|4463.8|4455|2
1650364410000|2022-04-19 10:33:30|4465.3|4456.5|4465.5|4456.8|4466.5|4457.8|4465.3|4456.5|4
1650364420000|2022-04-19 10:33:40|4467.5|4459.3|4468.8|4459.3|4468.8|4459.3|4467.5|4459.3|2
1650364430000|2022-04-19 10:33:50|4468.3|4459.5|4467.8|4459|4468.5|4459.8|4467.3|4458.5|6
1650364440000|2022-04-19 10:34:00|4468.8|4460|4468.5|4459.8|4468.8|4460|4468.5|4459.8|2
1650364460000|2022-04-19 10:34:20|4469|4460.3|4470.5|4461.8|4470.5|4461.8|4469|4460.3|3
1650364470000|2022-04-19 10:34:30|4471.3|4462.5|4470.8|4462|4471.3|4462.5|4470.8|4462|2
1650364480000|2022-04-19 10:34:40|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1650364490000|2022-04-19 10:34:50|4471.5|4462.8|4471.3|4462.5|4471.5|4462.8|4471.3|4462.5|2
1650364500000|2022-04-19 10:35:00|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1650364510000|2022-04-19 10:35:10|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1650364520000|2022-04-19 10:35:20|4471.5|4462.8|4472|4463.3|4472|4463.3|4471.5|4462.8|2
1650364530000|2022-04-19 10:35:30|4471.5|4462.8|4471.3|4462.5|4471.5|4462.8|4471.3|4462.5|4
1650364540000|2022-04-19 10:35:40|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1650364560000|2022-04-19 10:36:00|4470|4461.3|4471|4462.3|4471|4462.3|4470|4461.3|2
1650364570000|2022-04-19 10:36:10|4472.8|4462.5|4471.8|4463|4472.8|4463|4471.8|4462.5|2
1650364580000|2022-04-19 10:36:20|4471.3|4462.5|4471.8|4463|4471.8|4463|4471.3|4462.5|2
1650364680000|2022-04-19 10:38:00|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1650364730000|2022-04-19 10:38:50|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1650364880000|2022-04-19 10:41:20|4473|4464.3|4472.3|4463.5|4473|4464.3|4472.3|4463.5|2
1650364920000|2022-04-19 10:42:00|4472.8|4464|4473|4464.3|4473|4464.3|4472.8|4464|2
1650364930000|2022-04-19 10:42:10|4473.3|4464.5|4472.8|4464|4473.3|4464.5|4472.8|4464|3
1650364950000|2022-04-19 10:42:30|4473.3|4464.5|4474|4465.3|4474|4465.3|4473.3|4464.5|3
1650364980000|2022-04-19 10:43:00|4473.3|4464.5|4473|4464.3|4473.5|4464.8|4473|4464.3|3
1650364990000|2022-04-19 10:43:10|4472.8|4464|4472.3|4463.5|4472.8|4464|4472.3|4463.5|2
1650365000000|2022-04-19 10:43:20|4471.8|4463|4472.5|4463.8|4472.5|4463.8|4471.8|4463|3
1650365020000|2022-04-19 10:43:40|4472|4463.3|4471.5|4462.8|4472|4463.3|4471.5|4462.8|2
1650365040000|2022-04-19 10:44:00|4471|4462.3|4471.5|4462.8|4471.5|4462.8|4471|4462.3|2
1650365050000|2022-04-19 10:44:10|4472|4463.3|4471.8|4463|4472|4463.3|4471.3|4462.5|4
1650365070000|2022-04-19 10:44:30|4471.3|4462.5|4470.8|4462|4471.3|4462.5|4470.8|4462|2
1650365100000|2022-04-19 10:45:00|4469.8|4461|4469.3|4460.5|4470|4461.3|4469.3|4460.5|4
1650365110000|2022-04-19 10:45:10|4468.8|4460|4468.8|4460|4468.8|4460|4468.8|4460|1
1650365140000|2022-04-19 10:45:40|4469|4460.3|4469.5|4460.8|4469.5|4460.8|4469|4460.3|2
1650365170000|2022-04-19 10:46:10|4469.8|4461|4469.8|4461|4469.8|4461|4469.8|4461|1
1650365230000|2022-04-19 10:47:10|4469.5|4460.8|4469.5|4460.8|4469.5|4460.8|4469.5|4460.8|1
1650365400000|2022-04-19 10:50:00|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|1
1650365410000|2022-04-19 10:50:10|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|1
1650365530000|2022-04-19 10:52:10|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|4467.8|4459|3
1650365550000|2022-04-19 10:52:30|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1650365560000|2022-04-19 10:52:40|4468|4459.3|4468|4459.3|4468|4459.3|4467.3|4458.5|4
1650365630000|2022-04-19 10:53:50|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|4467.3|4458.5|3
1650365690000|2022-04-19 10:54:50|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1650365740000|2022-04-19 10:55:40|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|1
1650365760000|2022-04-19 10:56:00|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1650365780000|2022-04-19 10:56:20|4470|4460.3|4468.8|4460|4470|4460.3|4468.8|4460|3
1650365790000|2022-04-19 10:56:30|4469|4460.3|4468.8|4460|4469|4460.3|4468.8|4460|2
1650365820000|2022-04-19 10:57:00|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|1
1650365830000|2022-04-19 10:57:10|4467.5|4458.8|4467.3|4458.5|4467.5|4458.8|4467.3|4458.5|2
1650365880000|2022-04-19 10:58:00|4467.8|4459|4466.5|4457.8|4467.8|4459|4466.5|4457.8|4
1650365890000|2022-04-19 10:58:10|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1650365980000|2022-04-19 10:59:40|4466.5|4457.8|4467|4458.3|4467|4458.3|4466.5|4457.8|2
1650366020000|2022-04-19 11:00:20|4466.5|4457.8|4467|4458.3|4467|4458.3|4466.5|4457.8|2
1650366050000|2022-04-19 11:00:50|4466|4457.3|4465.5|4456.8|4466|4457.3|4465.5|4456.8|2
1650366060000|2022-04-19 11:01:00|4466|4457.3|4466|4457.3|4466|4457.3|4466|4457.3|1
1650366070000|2022-04-19 11:01:10|4465.5|4456.8|4466|4457.3|4466|4457.3|4465.5|4456.8|2
1650366080000|2022-04-19 11:01:20|4465.3|4456.5|4462.8|4454|4465.3|4456.5|4462.5|4453.8|8
1650366140000|2022-04-19 11:02:20|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|1
1650366190000|2022-04-19 11:03:10|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|1
1650366300000|2022-04-19 11:05:00|4462|4453.3|4462|4453.3|4462|4453.3|4462|4453.3|1
1650366430000|2022-04-19 11:07:10|4461.8|4453|4457.8|4449|4461.8|4453|4457.8|4449|5
1650366460000|2022-04-19 11:07:40|4458|4449.3|4459|4450.3|4459.8|4451|4458|4449.3|5
1650366470000|2022-04-19 11:07:50|4458.8|4450|4458.8|4450|4458.8|4450|4458.8|4450|1
1650366500000|2022-04-19 11:08:20|4459|4450.3|4458.8|4450|4459|4450.3|4458.8|4450|2
1650366510000|2022-04-19 11:08:30|4458.3|4449.5|4458.3|4449.5|4458.3|4449.5|4458.3|4449.5|1
1650366520000|2022-04-19 11:08:40|4458.5|4449.8|4458.5|4449.8|4458.5|4449.8|4458.5|4449.8|1
1650366570000|2022-04-19 11:09:30|4458.3|4449.5|4457.5|4448.8|4458.3|4449.5|4456.8|4448|4
1650366630000|2022-04-19 11:10:30|4457.3|4448.5|4457.3|4448.5|4457.3|4448.5|4457.3|4448.5|1
1650366670000|2022-04-19 11:11:10|4457|4448.3|4457|4448.3|4457.3|4448.5|4457|4448.3|3
1650366790000|2022-04-19 11:13:10|4457.5|4448.8|4457.8|4449|4457.8|4449|4457.5|4448.8|2
1650366820000|2022-04-19 11:13:40|4458|4449.3|4458|4449.3|4458|4449.3|4458|4449.3|1
1650366900000|2022-04-19 11:15:00|4457|4448.3|4457.8|4449|4457.8|4449|4457|4448.3|2
1650367020000|2022-04-19 11:17:00|4458.5|4449.8|4459.3|4450.5|4459.3|4450.5|4458.5|4449.8|2
1650367030000|2022-04-19 11:17:10|4459.5|4450.8|4460|4451.3|4460.3|4451.5|4459.5|4450.8|5
1650367040000|2022-04-19 11:17:20|4459.5|4450.8|4459|4450.3|4459.5|4450.8|4459|4450.3|2
1650367050000|2022-04-19 11:17:30|4458.8|4450|4459.5|4450.8|4459.5|4450.8|4458.8|4450|2
1650367060000|2022-04-19 11:17:40|4460|4451.3|4459.3|4450.5|4460|4451.3|4459.3|4450.5|3
1650367080000|2022-04-19 11:18:00|4458.8|4450|4458.3|4449.5|4458.8|4450|4458.3|4449.5|2
1650367100000|2022-04-19 11:18:20|4457.3|4448.5|4455.8|4447|4457.3|4448.5|4455.8|4447|5
1650367110000|2022-04-19 11:18:30|4456|4447.3|4457|4448.3|4457|4448.3|4456|4447.3|2
1650367120000|2022-04-19 11:18:40|4456.5|4447.8|4456|4447.3|4456.5|4447.8|4456|4447.3|2
1650367160000|2022-04-19 11:19:20|4455.3|4446.5|4456.5|4447.8|4456.5|4447.8|4455.3|4446.5|2
1650367170000|2022-04-19 11:19:30|4457|4448.3|4457|4448.3|4457|4448.3|4457|4448.3|1
1650367230000|2022-04-19 11:20:30|4457.3|4448.5|4457.3|4448.5|4457.3|4448.5|4457.3|4448.5|1
1650367340000|2022-04-19 11:22:20|4457|4448.3|4457|4448.3|4457|4448.3|4457|4448.3|1
1650367350000|2022-04-19 11:22:30|4458.3|4449.5|4460.5|4451.8|4460.5|4451.8|4458.3|4449.5|5
1650367370000|2022-04-19 11:22:50|4460.8|4452|4461|4452.3|4461|4452.3|4460.8|4452|2
1650367390000|2022-04-19 11:23:10|4461.3|4452.5|4461.8|4453|4462.3|4453.5|4461.3|4452.5|4
1650367400000|2022-04-19 11:23:20|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|1
1650367410000|2022-04-19 11:23:30|4463.3|4454.5|4462|4453.3|4463.3|4454.5|4462|4453.3|2
1650367420000|2022-04-19 11:23:40|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|1
1650367440000|2022-04-19 11:24:00|4462.8|4454|4462.8|4454|4462.8|4454|4462.8|4454|1
1650367450000|2022-04-19 11:24:10|4462.3|4453.5|4461.3|4452.5|4462.3|4453.5|4461|4452.3|4
1650367470000|2022-04-19 11:24:30|4461.8|4453|4461.8|4453|4461.8|4453|4461.8|4453|1
1650367480000|2022-04-19 11:24:40|4462.3|4453.5|4461.3|4452.5|4462.3|4453.5|4461.3|4452.5|2
1650367560000|2022-04-19 11:26:00|4461|4452.3|4461|4452.3|4461|4452.3|4461|4452.3|1
1650367570000|2022-04-19 11:26:10|4461.3|4452.5|4461.5|4452.8|4461.5|4452.8|4461.3|4452.5|2
1650367610000|2022-04-19 11:26:50|4463.3|4453.3|4462.3|4453.3|4463.3|4453.3|4462.3|4453.3|2
1650367620000|2022-04-19 11:27:00|4462.5|4453.5|4462.5|4453.8|4462.5|4453.8|4462.5|4453.5|2
1650367650000|2022-04-19 11:27:30|4462|4453.3|4461.8|4453|4462|4453.3|4461.8|4453|2
1650367670000|2022-04-19 11:27:50|4462|4453.3|4462.8|4454|4462.8|4454|4462|4453.3|2
1650367680000|2022-04-19 11:28:00|4463.3|4454.5|4463.5|4454.8|4463.5|4454.8|4463.3|4454.5|2
1650367690000|2022-04-19 11:28:10|4464.5|4455.8|4464.3|4455.5|4464.5|4455.8|4464.3|4455.5|2
1650367720000|2022-04-19 11:28:40|4464.5|4455.8|4465|4456.3|4465|4456.3|4464.5|4455.8|2
1650367730000|2022-04-19 11:28:50|4465.5|4456.8|4465|4456.3|4465.5|4456.8|4465|4456.3|2
1650367740000|2022-04-19 11:29:00|4465.3|4456.5|4466|4457.3|4466.3|4457.5|4465.3|4456.5|6
1650367770000|2022-04-19 11:29:30|4466.5|4457.8|4466|4457.3|4466.5|4457.8|4466|4457.3|3
1650367800000|2022-04-19 11:30:00|4465.8|4457|4464.8|4456|4465.8|4457|4464.5|4455.8|4
1650367830000|2022-04-19 11:30:30|4464.3|4455.5|4463.8|4455|4464.3|4455.5|4463.8|4455|2
1650367850000|2022-04-19 11:30:50|4463|4454.3|4463.5|4454.8|4463.5|4454.8|4463|4454.3|2
1650367860000|2022-04-19 11:31:00|4463.8|4455|4463.8|4455|4463.8|4455|4463.8|4455|1
1650367920000|2022-04-19 11:32:00|4463.5|4454.8|4462.8|4454|4463.5|4454.8|4462.8|4454|3
1650367930000|2022-04-19 11:32:10|4463|4454.3|4463|4454.3|4463|4454.3|4463|4454.3|1
1650367950000|2022-04-19 11:32:30|4463.3|4454.5|4464.5|4455.8|4464.5|4455.8|4463.3|4454.5|2
1650367960000|2022-04-19 11:32:40|4464.8|4456|4464|4455.3|4464.8|4456|4464|4455.3|3
1650367980000|2022-04-19 11:33:00|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|4462.3|4453.5|4
1650368000000|2022-04-19 11:33:20|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|1
1650368010000|2022-04-19 11:33:30|4462.8|4454|4462.8|4454|4462.8|4454|4462.3|4453.5|4
1650368020000|2022-04-19 11:33:40|4462.3|4453.5|4462|4453.3|4462.3|4453.5|4462|4453.3|2
1650368040000|2022-04-19 11:34:00|4461.5|4452.8|4461.8|4453|4461.8|4453|4461.5|4452.8|2
1650368070000|2022-04-19 11:34:30|4461.3|4452.5|4460.8|4452|4461.3|4452.5|4460.8|4452|2
1650368080000|2022-04-19 11:34:40|4462.5|4453.8|4461|4452.3|4462.5|4453.8|4461|4452.3|2
1650368090000|2022-04-19 11:34:50|4460.8|4452|4460.8|4452|4460.8|4452|4460.8|4452|1
1650368100000|2022-04-19 11:35:00|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|1
1650368110000|2022-04-19 11:35:10|4460|4451.3|4460|4451.3|4460|4451.3|4460|4451.3|1
1650368120000|2022-04-19 11:35:20|4460.3|4451.5|4461.8|4453|4462.3|4453.5|4460.3|4451.5|3
1650368130000|2022-04-19 11:35:30|4461.5|4452.8|4460.5|4451.8|4461.8|4453|4460.5|4451.8|3
1650368150000|2022-04-19 11:35:50|4461|4452.3|4461.5|4452.8|4461.5|4452.8|4461|4452.3|2
1650368160000|2022-04-19 11:36:00|4461|4452.3|4460.8|4452|4461|4452.3|4460.8|4452|2
1650368180000|2022-04-19 11:36:20|4461|4452.3|4461|4452.3|4461|4452.3|4461|4452.3|1
1650368210000|2022-04-19 11:36:50|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|1
1650368240000|2022-04-19 11:37:20|4460.8|4452|4460.8|4452|4460.8|4452|4460.8|4452|1
1650368250000|2022-04-19 11:37:30|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|1
1650368270000|2022-04-19 11:37:50|4460.8|4452|4460.3|4451.5|4460.8|4452|4460.3|4451.5|2
1650368300000|2022-04-19 11:38:20|4460|4451.3|4460|4451.3|4460|4451.3|4460|4451.3|1
1650368310000|2022-04-19 11:38:30|4460.5|4451.8|4461.8|4453|4461.8|4453|4460.5|4451.8|4
1650368320000|2022-04-19 11:38:40|4461.3|4452.5|4461|4452.3|4461.3|4452.5|4461|4452.3|2
1650368330000|2022-04-19 11:38:50|4460.5|4451.8|4461.5|4452.8|4461.5|4452.8|4460.5|4451.8|3
1650368360000|2022-04-19 11:39:20|4461.8|4453|4461.8|4453|4461.8|4453|4461.8|4453|1
1650368390000|2022-04-19 11:39:50|4458.8|4450.8|4458.8|4448.5|4458.8|4450.8|4458.8|4448.5|2
1650368400000|2022-04-19 11:40:00|4457.8|4448|4457.8|4448|4457.8|4448|4457.8|4448|1
1650368410000|2022-04-19 11:40:10|4456.8||4456.8||4456.8||4456.8||1
1650368430000|2022-04-19 11:40:30|4457.5|4448.8|4457.3|4448.5|4457.5|4448.8|4457.3|4448.5|2
1650368460000|2022-04-19 11:41:00|4456.8|4448|4456.8|4448|4456.8|4448|4456.8|4448|1
1650368480000|2022-04-19 11:41:20|4458|4449.3|4457.3|4448.5|4458|4449.3|4457.3|4448.5|2
1650368510000|2022-04-19 11:41:50|4457.8|4449|4457|4448.3|4457.8|4449|4457|4448.3|3
1650368530000|2022-04-19 11:42:10|4457.3|4448.5|4457.5|4448.8|4457.5|4448.8|4457.3|4448.5|2
1650368550000|2022-04-19 11:42:30|4457.3|4448.5|4456.8|4448|4457.3|4448.5|4456.8|4448|2
1650368610000|2022-04-19 11:43:30|4456.5|4447.8|4454.8|4446|4456.5|4447.8|4454.8|4446|3
1650368620000|2022-04-19 11:43:40|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|1
1650368640000|2022-04-19 11:44:00|4454|4445.3|4451.8|4443|4454|4445.3|4451.8|4443|2
1650368650000|2022-04-19 11:44:10|4451.3|4442.5|4453.5|4444.8|4453.5|4444.8|4451.3|4442.5|2
1650368660000|2022-04-19 11:44:20|4453|4444.3|4453|4444.3|4453|4444.3|4453|4444.3|1
1650368670000|2022-04-19 11:44:30|4452.5|4443.8|4452.5|4443.8|4452.5|4443.8|4452.5|4443.8|1
1650368680000|2022-04-19 11:44:40|4452|4443.3|4452.3|4443.5|4452.3|4443.5|4452|4443.3|2
1650368710000|2022-04-19 11:45:10|4451.8|4443|4451.8|4443|4451.8|4443|4451.8|4443|1
1650368720000|2022-04-19 11:45:20|4452.8|4444|4452.3|4441.5|4453.8|4445|4452.3|4441.5|4
1650368740000|2022-04-19 11:45:40|4450.3||4450.3||4450.3||4450.3||1
1650368750000|2022-04-19 11:45:50|4451.5|4442.8|4451|4442.3|4451.5|4442.8|4451|4442.3|2
1650368770000|2022-04-19 11:46:10|4450.8|4442|4451|4442.3|4451.5|4442.8|4450.8|4442|4
1650368780000|2022-04-19 11:46:20|4450.8|4442|4450.8|4442|4450.8|4442|4450.8|4442|1
1650368790000|2022-04-19 11:46:30|4450.5|4441.8|4451|4442.3|4451|4442.3|4450.5|4441.8|2
1650368810000|2022-04-19 11:46:50|4450.5|4441.8|4447.5|4438.8|4450.5|4441.8|4447.5|4438.8|4
1650368840000|2022-04-19 11:47:20|4448.5|4439.8|4449.5|4440.8|4450|4441.3|4448.5|4439.8|10
1650368850000|2022-04-19 11:47:30|4449.8|4441|4450|4441.3|4450|4441.3|4449.5|4440.8|5
1650368860000|2022-04-19 11:47:40|4450.8|4442|4450.3|4441.5|4451.5|4442.8|4450.3|4441.5|10
1650368870000|2022-04-19 11:47:50|4450|4441.3|4450|4441.3|4450|4441.3|4450|4441.3|1
1650368880000|2022-04-19 11:48:00|4449.8|4441|4450|4441.3|4450|4441.3|4449.8|4441|2
1650368900000|2022-04-19 11:48:20|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|1
1650368910000|2022-04-19 11:48:30|4450.5|4441.8|4451|4442.3|4451|4442.3|4450.5|4441.8|3
1650368920000|2022-04-19 11:48:40|4451.3|4442.5|4450.8|4442|4451.3|4442.5|4450.8|4442|3
1650368940000|2022-04-19 11:49:00|4451|4442.3|4451.5|4442.8|4451.5|4442.8|4451|4442.3|3
1650368950000|2022-04-19 11:49:10|4451.8|4443|4451.8|4443|4451.8|4443|4451.8|4443|1
1650368960000|2022-04-19 11:49:20|4451.5|4442.8|4451.5|4442.8|4451.5|4442.8|4451|4442.3|3
1650369000000|2022-04-19 11:50:00|4451.3|4442.5|4451.5|4442.8|4451.5|4442.8|4451.3|4442.5|2
1650369010000|2022-04-19 11:50:10|4455|4443|4455|4445.5|4455.5|4445.5|4454.3|4443|5
1650369020000|2022-04-19 11:50:20|4454.5|4444.5|4453.3|4444.5|4456|4444.5|4453.3|4444.5|3
1650369040000|2022-04-19 11:50:40|4453|4444.3|4452.5|4443.8|4453|4444.3|4452.5|4443.8|4
1650369100000|2022-04-19 11:51:40|4452.8|4444|4453.8|4445|4454|4445.3|4452.8|4444|4
1650369120000|2022-04-19 11:52:00|4454.3|4445.5|4454.3|4445.5|4454.8|4446|4454|4445.3|5
1650369130000|2022-04-19 11:52:10|4454.8|4446|4453.8|4445|4455.3|4446.5|4453.8|4445|6
1650369140000|2022-04-19 11:52:20|4454.3|4445.5|4454.3|4445.5|4454.5|4445.8|4454.3|4445.5|3
1650369150000|2022-04-19 11:52:30|4456.5|4445.8|4459|4450.3|4459.3|4450.5|4456.5|4445.8|10
1650369160000|2022-04-19 11:52:40|4458.8|4450|4459.3|4450.5|4459.3|4450.5|4457.5|4448.8|5
1650369180000|2022-04-19 11:53:00|4459.5|4450.8|4459.5|4450.8|4461.3|4451.8|4459.5|4450.8|6
1650369190000|2022-04-19 11:53:10|4459.8|4451|4458.3|4449.5|4459.8|4451|4458.3|4449.5|6
1650369200000|2022-04-19 11:53:20|4458.5|4449.8|4459|4450.3|4459|4450.3|4458.5|4449.8|2
1650369210000|2022-04-19 11:53:30|4459.8|4451|4458.8|4450|4459.8|4451|4458.8|4450|3
1650369220000|2022-04-19 11:53:40|4458.5|4449.8|4458.5|4449.8|4458.5|4449.8|4458.5|4449.8|1
1650369240000|2022-04-19 11:54:00|4458.8|4450|4459.3|4450.5|4460|4451.3|4458.8|4450|5
1650369250000|2022-04-19 11:54:10|4458.8|4450|4458.8|4450|4458.8|4450|4458.8|4450|1
1650369260000|2022-04-19 11:54:20|4459.3|4450.5|4459.3|4450.5|4459.3|4450.5|4459.3|4450.5|1
1650369270000|2022-04-19 11:54:30|4459.5|4450.8|4459.5|4450.8|4459.5|4450.8|4459.5|4450.8|1
1650369310000|2022-04-19 11:55:10|4460.3|4451.5|4462.8|4454|4463|4454.3|4460.3|4451.5|6
1650369320000|2022-04-19 11:55:20|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|1
1650369330000|2022-04-19 11:55:30|4465.3|4456.5|4467.3|4458.5|4468.8|4460|4465.3|4456.5|7
1650369340000|2022-04-19 11:55:40|4466.8|4458|4466.3|4457.5|4466.8|4458|4466.3|4457.5|2
1650369350000|2022-04-19 11:55:50|4467.3|4458.5|4468.5|4459.8|4468.5|4459.8|4467.3|4458.5|2
1650369360000|2022-04-19 11:56:00|4468|4459.3|4468|4459.3|4468|4459.3|4467.8|4459|3
1650369370000|2022-04-19 11:56:10|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1650369380000|2022-04-19 11:56:20|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|1
1650369390000|2022-04-19 11:56:30|4466.5|4457.8|4468.3|4459.5|4468.3|4459.5|4466.5|4457.8|3
1650369400000|2022-04-19 11:56:40|4468.8|4460|4469.5|4460.8|4469.5|4460.8|4468.8|4460|2
1650369420000|2022-04-19 11:57:00|4470|4461.3|4470|4461.3|4470|4461.3|4470|4461.3|1
1650369450000|2022-04-19 11:57:30|4470.8|4462|4475|4466.3|4477|4468.3|4470.8|4462|5
1650369460000|2022-04-19 11:57:40|4474|4465.3|4472.3|4463.5|4474|4465.3|4472.3|4463.5|3
1650369470000|2022-04-19 11:57:50|4471.8|4463|4472.3|4463.5|4472.3|4463.5|4471.8|4463|2
1650369480000|2022-04-19 11:58:00|4472.8|4464|4473|4464.3|4473|4464.3|4472.8|4464|2
1650369490000|2022-04-19 11:58:10|4472.8|4464|4472.8|4464|4472.8|4464|4472.8|4464|1
1650369510000|2022-04-19 11:58:30|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|1
1650369540000|2022-04-19 11:59:00|4471.8|4463|4470.8|4462|4471.8|4463|4470.8|4462|2
1650369550000|2022-04-19 11:59:10|4470|4461.3|4469|4460.3|4470|4461.3|4468.5|4459.8|3
1650369570000|2022-04-19 11:59:30|4469.8|4461|4469.3|4460.5|4469.8|4461|4469|4460.3|3
1650369590000|2022-04-19 11:59:50|4468.8|4460|4470.5|4461.8|4470.5|4461.8|4468.8|4460|4
1650369600000|2022-04-19 12:00:00|4470.8|4462|4471.3|4462.5|4471.3|4462.5|4470.8|4462|10
1650369620000|2022-04-19 12:00:20|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.3|4462.5|5
1650369630000|2022-04-19 12:00:30|4471|4462.3|4470.5|4461.8|4471|4462.3|4470|4461.3|4
1650369640000|2022-04-19 12:00:40|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1650369680000|2022-04-19 12:01:20|4471.3|4462.5|4472.5|4463.8|4472.5|4463.8|4471.3|4462.5|3
1650369690000|2022-04-19 12:01:30|4473.3|4464.5|4473.8|4465|4473.8|4465|4473.3|4464.5|2
1650369700000|2022-04-19 12:01:40|4474|4465.3|4474|4465.3|4474|4465.3|4474|4465.3|1
1650369720000|2022-04-19 12:02:00|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|1
1650369730000|2022-04-19 12:02:10|4473.8|4465|4473.8|4465|4473.8|4465|4473.8|4465|1
1650369780000|2022-04-19 12:03:00|4474|4465.3|4474|4465.3|4474|4465.3|4474|4465.3|1
1650369820000|2022-04-19 12:03:40|4478.8|4465.8|4478.8|4469.5|4478.8|4469.5|4476.5|4465.8|3
1650369830000|2022-04-19 12:03:50|4479|4469.8|4480.5|4471.8|4482.5|4473.8|4479|4469.8|12
1650369850000|2022-04-19 12:04:10|4480.3|4471.5|4473.8|4465|4480.3|4471.5|4473.8|4465|11
1650369860000|2022-04-19 12:04:20|4474|4465.3|4472.8|4464|4474|4465.3|4472.8|4464|5
1650369870000|2022-04-19 12:04:30|4472.3|4463.5|4471.8|4463|4472.3|4463.5|4470.8|4462|10
1650369880000|2022-04-19 12:04:40|4472.8|4464|4471|4462.3|4472.8|4464|4471|4462.3|6
1650369890000|2022-04-19 12:04:50|4470.5|4461.8|4470.5|4461.8|4471|4462.3|4470.5|4461.8|3
1650369900000|2022-04-19 12:05:00|4471.5|4462.8|4472.3|4463.5|4472.8|4464|4471.5|4462.8|4
1650369930000|2022-04-19 12:05:30|4472.5|4463.8|4473.5|4464.8|4473.5|4464.8|4472.5|4463.8|3
1650369940000|2022-04-19 12:05:40|4474.5|4465.8|4474.3|4465.5|4474.5|4465.8|4474|4465.3|3
1650369950000|2022-04-19 12:05:50|4474|4465.3|4477.5|4466.3|4477.5|4466.3|4474|4465.3|9
1650369970000|2022-04-19 12:06:10|4476.3|4466.5|4475|4466.3|4476.3|4466.5|4474.8|4466|4
1650369990000|2022-04-19 12:06:30|4474.5|4465.8|4473.5|4464.8|4474.5|4465.8|4473.5|4464.8|3
1650370050000|2022-04-19 12:07:30|4472.5|4463.8|4471.8|4463|4472.5|4463.8|4471.8|4463|3
1650370060000|2022-04-19 12:07:40|4471|4462.3|4472|4463.3|4472|4463.3|4471|4462.3|2
1650370080000|2022-04-19 12:08:00|4471|4462.3|4471.8|4463|4471.8|4463|4471|4462.3|2
1650370090000|2022-04-19 12:08:10|4472|4463.3|4473.8|4465|4474.3|4465.5|4472|4463.3|6
1650370100000|2022-04-19 12:08:20|4473.3|4464.5|4472.5|4463.8|4473.3|4464.5|4472.5|4463.8|3
1650370120000|2022-04-19 12:08:40|4472.3|4463.5|4472.5|4463.8|4472.5|4463.8|4472.3|4463.5|2
1650370130000|2022-04-19 12:08:50|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|1
1650370140000|2022-04-19 12:09:00|4471.5|4462.8|4472.3|4463.5|4472.3|4463.5|4471.5|4462.8|2
1650370160000|2022-04-19 12:09:20|4471.8|4463|4467.3|4458.5|4471.8|4463|4467.3|4458.5|2
1650370170000|2022-04-19 12:09:30|4467.5|4458.8|4467.5|4458.8|4468.3|4459.5|4467.5|4458.8|4
1650370180000|2022-04-19 12:09:40|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1650370190000|2022-04-19 12:09:50|4469|4460.3|4468|4459.3|4469|4460.3|4468|4459.3|6
1650370200000|2022-04-19 12:10:00|4467.8|4459|4467.8|4459|4469|4460.3|4467|4458.3|6
1650370210000|2022-04-19 12:10:10|4467.5|4458.8|4467.8|4459|4467.8|4459|4467.5|4458.8|2
1650370220000|2022-04-19 12:10:20|4468|4459.3|4467.3|4458.5|4468.5|4459.8|4467.3|4458.5|5
1650370230000|2022-04-19 12:10:30|4466.5|4457.8|4468|4459.3|4468|4459.3|4466.5|4457.8|2
1650370240000|2022-04-19 12:10:40|4471.3|4459.5|4471.5|4462.8|4471.5|4462.8|4469.8|4459.5|4
1650370250000|2022-04-19 12:10:50|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1650370260000|2022-04-19 12:11:00|4473.3|4463.3|4472|4463.3|4473.3|4463.3|4472|4463.3|2
1650370270000|2022-04-19 12:11:10|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4471.3|4462.5|4
1650370290000|2022-04-19 12:11:30|4472.5|4463.8|4472.3|4463.5|4472.5|4463.8|4472|4463.3|4
1650370300000|2022-04-19 12:11:40|4473|4464.3|4473.5|4464.8|4474|4465.3|4473|4464.3|4
1650370320000|2022-04-19 12:12:00|4473.3|4464.5|4472.8|4464|4473.3|4464.5|4472.8|4464|2
1650370400000|2022-04-19 12:13:20|4473.8|4465|4476.5|4467.8|4476.5|4467.8|4473.8|4465|8
1650370420000|2022-04-19 12:13:40|4476.3|4467.5|4474.8|4466|4476.3|4467.5|4474.8|4466|3
1650370440000|2022-04-19 12:14:00|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|1
1650370450000|2022-04-19 12:14:10|4475.8|4467|4475|4466.3|4475.8|4467|4475|4466.3|3
1650370460000|2022-04-19 12:14:20|4476.5|4469|4480|4471.3|4480.8|4472|4476.5|4469|6
1650370470000|2022-04-19 12:14:30|4480.5|4471.8|4480|4471.3|4480.5|4471.8|4480|4471.3|2
1650370530000|2022-04-19 12:15:30|4479.3|4470.5|4476.8|4468|4479.3|4470.5|4474.8|4466|12
1650370540000|2022-04-19 12:15:40|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|4476.5|4467.8|1
1650370560000|2022-04-19 12:16:00|4476|4467.3|4477|4468.3|4477|4468.3|4476|4467.3|2
1650370590000|2022-04-19 12:16:30|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|1
1650370600000|2022-04-19 12:16:40|4478.8|4470|4480|4471.3|4480|4471.3|4478.8|4470|2
1650370610000|2022-04-19 12:16:50|4479|4470.3|4477.5|4468.8|4479|4470.3|4476.3|4467.5|7
1650370650000|2022-04-19 12:17:30|4477.3|4468.5|4475.8|4467|4477.3|4468.5|4475.8|4467|4
1650370660000|2022-04-19 12:17:40|4476.3|4467.5|4476.3|4466.5|4476.8|4468|4474.5|4465.8|5
1650370670000|2022-04-19 12:17:50|4476|4466.8|4474.8|4466|4476|4467.3|4474.8|4466|5
1650370710000|2022-04-19 12:18:30|4475.3|4466.5|4476|4467.3|4476.8|4468|4475.3|4466.5|4
1650370740000|2022-04-19 12:19:00|4476.5|4467.8|4476.5|4467.8|4476.8|4468|4476.3|4467.5|4
1650370760000|2022-04-19 12:19:20|4476.8|4468|4476.3|4467.5|4477.3|4468.5|4476.3|4467.5|5
1650370800000|2022-04-19 12:20:00|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|1
1650370810000|2022-04-19 12:20:10|4473.8|4465|4472.5|4463.8|4473.8|4465|4472.5|4463.8|3
1650370820000|2022-04-19 12:20:20|4472.3|4463.5|4471.8|4463|4472.3|4463.5|4471.8|4463|2
1650370830000|2022-04-19 12:20:30|4471|4462.3|4471.3|4462.5|4471.3|4462.5|4471|4462.3|2
1650370840000|2022-04-19 12:20:40|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1650370890000|2022-04-19 12:21:30|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|4471.5|4462.8|1
1650370920000|2022-04-19 12:22:00|4470.3|4461.5|4469.8|4461|4470.3|4461.5|4469|4460.3|4
1650370940000|2022-04-19 12:22:20|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|4469|4460.3|3
1650370950000|2022-04-19 12:22:30|4469|4460.3|4468|4459.3|4469|4460.3|4467.8|4459|5
1650370980000|2022-04-19 12:23:00|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1650371010000|2022-04-19 12:23:30|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1650371020000|2022-04-19 12:23:40|4468|4459.3|4469.8|4461|4469.8|4461|4468|4459.3|2
1650371030000|2022-04-19 12:23:50|4470|4461.3|4471|4462.3|4471|4462.3|4470|4461.3|2
1650371050000|2022-04-19 12:24:10|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|1
1650371060000|2022-04-19 12:24:20|4471.8|4463|4473|4464.3|4473|4464.3|4471.5|4462.8|7
1650371070000|2022-04-19 12:24:30|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|1
1650371080000|2022-04-19 12:24:40|4473|4464.3|4473|4464.3|4473|4464.3|4473|4464.3|1
1650371090000|2022-04-19 12:24:50|4473.5|4464.8|4472.5|4463.8|4473.5|4464.8|4472.5|4463.8|3
1650371100000|2022-04-19 12:25:00|4471.5|4461.3|4471|4462|4471.5|4462|4471|4461.3|4
1650371110000|2022-04-19 12:25:10|4470.3|4461.3|4470.5|4461.8|4470.8|4462|4470.3|4461.3|5
1650371120000|2022-04-19 12:25:20|4470.3|4461.5|4469.3|4460.5|4470.3|4461.5|4469.3|4460.5|2
1650371130000|2022-04-19 12:25:30|4468.8|4460|4468.8|4460|4468.8|4460|4468.8|4460|1
1650371140000|2022-04-19 12:25:40|4468|4459.3|4467.3|4458.5|4468|4459.3|4467.3|4458.5|3
1650371200000|2022-04-19 12:26:40|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1650371220000|2022-04-19 12:27:00|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1650371240000|2022-04-19 12:27:20|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1650371270000|2022-04-19 12:27:50|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1650371280000|2022-04-19 12:28:00|4467.8|4459|4467.3|4458.5|4467.8|4459|4467.3|4458.5|2
1650371290000|2022-04-19 12:28:10|4467.8|4459|4467.5|4458.8|4467.8|4459|4467.3|4458.5|3
1650371310000|2022-04-19 12:28:30|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1650371330000|2022-04-19 12:28:50|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|1
1650371360000|2022-04-19 12:29:20|4468.8|4460|4468.8|4460|4468.8|4460|4468.8|4460|1
1650371370000|2022-04-19 12:29:30|4469.3|4460.5|4469|4460.3|4471.3|4462.5|4469|4460.3|4
1650371390000|2022-04-19 12:29:50|4468.5|4459.8|4468.3|4459.5|4468.5|4459.8|4468.3|4459.5|2
1650371410000|2022-04-19 12:30:10|4467.8|4459|4467|4458.3|4467.8|4459|4467|4458.3|3
1650371420000|2022-04-19 12:30:20|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1650371460000|2022-04-19 12:31:00|4467|4458.3|4466.8|4458|4467|4458.3|4466.8|4458|2
1650371470000|2022-04-19 12:31:10|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1650371500000|2022-04-19 12:31:40|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1650371520000|2022-04-19 12:32:00|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1650371530000|2022-04-19 12:32:10|4469|4460.3|4468.8|4460|4469|4460.3|4468.8|4460|2
1650371540000|2022-04-19 12:32:20|4469|4460.3|4468.8|4460|4469|4460.3|4468.8|4460|2
1650371550000|2022-04-19 12:32:30|4468.5|4459.8|4468.3|4459.5|4468.5|4459.8|4468.3|4459.5|2
1650371570000|2022-04-19 12:32:50|4468.8|4460|4468.8|4460|4468.8|4460|4468.8|4460|1
1650371580000|2022-04-19 12:33:00|4469|4460.3|4468.3|4459.5|4469|4460.3|4467|4458.3|7
1650371590000|2022-04-19 12:33:10|4468|4459.3|4468.3|4459.5|4468.3|4459.5|4468|4459.3|2
1650371600000|2022-04-19 12:33:20|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|1
1650371610000|2022-04-19 12:33:30|4469|4460.3|4469|4460.3|4469|4460.3|4469|4460.3|1
1650371640000|2022-04-19 12:34:00|4468.8|4460|4468|4459.3|4468.8|4460|4468|4459.3|2
1650371650000|2022-04-19 12:34:10|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|1
1650371680000|2022-04-19 12:34:40|4469.8|4461|4471.8|4463|4471.8|4463|4469.8|4461|7
1650371690000|2022-04-19 12:34:50|4472.3|4463.5|4471.8|4463|4472.3|4463.5|4471.3|4462.5|5
1650371700000|2022-04-19 12:35:00|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|4472.3|4463.5|1
1650371800000|2022-04-19 12:36:40|4471|4462.3|4470.5|4461.8|4471|4462.3|4470.5|4461.8|2
1650371820000|2022-04-19 12:37:00|4470|4461.3|4467.8|4459|4470|4461.3|4467.8|4459|5
1650371860000|2022-04-19 12:37:40|4467.5|4458.8|4467.8|4459|4467.8|4459|4467.5|4458.8|2
1650371880000|2022-04-19 12:38:00|4467.3|4458.5|4467|4458.3|4467.3|4458.5|4467|4458.3|2
1650371890000|2022-04-19 12:38:10|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1650371940000|2022-04-19 12:39:00|4466|4457.3|4466.5|4457.8|4466.5|4457.8|4466|4457.3|2
1650371960000|2022-04-19 12:39:20|4467.3|4458.5|4467.8|4459|4467.8|4459|4467.3|4458.5|2
1650371970000|2022-04-19 12:39:30|4467.3|4458.5|4467.8|4459|4467.8|4459|4467|4458.3|3
1650371980000|2022-04-19 12:39:40|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1650372000000|2022-04-19 12:40:00|4467.8|4459|4467.8|4459|4467.8|4459|4467.8|4459|1
1650372020000|2022-04-19 12:40:20|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1650372040000|2022-04-19 12:40:40|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|1
1650372050000|2022-04-19 12:40:50|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|4469.3|4460.5|1
1650372070000|2022-04-19 12:41:10|4470.8|4461|4470.8|4461.8|4471.5|4461.8|4470.8|4461|4
1650372080000|2022-04-19 12:41:20|4471|4462.3|4471|4462.3|4471|4462.3|4471|4462.3|1
1650372090000|2022-04-19 12:41:30|4470.8|4462|4470.8|4462|4470.8|4462|4470.8|4462|1
1650372100000|2022-04-19 12:41:40|4469.5|4460.8|4469.3|4460.5|4469.5|4460.8|4469.3|4460.5|2
1650372110000|2022-04-19 12:41:50|4469.5|4460.8|4469|4460.3|4469.8|4461|4469|4460.3|4
1650372130000|2022-04-19 12:42:10|4469.3|4460.5|4469.5|4460.8|4470|4461.3|4469.3|4460.5|4
1650372140000|2022-04-19 12:42:20|4469|4460.3|4469|4460.3|4469.5|4460.8|4469|4460.3|3
1650372170000|2022-04-19 12:42:50|4468.8|4460|4466.8|4458|4468.8|4460|4466.8|4458|2
1650372190000|2022-04-19 12:43:10|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1650372200000|2022-04-19 12:43:20|4466.8|4458|4467.5|4458.8|4467.5|4458.8|4466.8|4458|2
1650372210000|2022-04-19 12:43:30|4467.3|4458.5|4466.8|4458|4467.3|4458.5|4466.8|4458|2
1650372240000|2022-04-19 12:44:00|4466.5|4457.8|4463.8|4455|4466.5|4457.8|4463|4454.3|10
1650372250000|2022-04-19 12:44:10|4463.5|4454.8|4465.3|4456.5|4465.3|4456.5|4463.5|4454.8|7
1650372260000|2022-04-19 12:44:20|4465|4456.3|4466.3|4457.5|4466.3|4457.5|4464.5|4455.8|7
1650372270000|2022-04-19 12:44:30|4467.8|4459|4467.5|4458.8|4467.8|4459|4467.3|4458.5|3
1650372280000|2022-04-19 12:44:40|4467.3|4458.5|4466.8|4458|4467.5|4458.8|4466.8|4458|4
1650372290000|2022-04-19 12:44:50|4466.5|4457.8|4465.5|4456.8|4466.5|4457.8|4465.5|4456.8|5
1650372300000|2022-04-19 12:45:00|4463.5|4454.8|4461.8|4453|4463.5|4454.8|4461.8|4453|6
1650372310000|2022-04-19 12:45:10|4461.5|4452.8|4461.8|4453|4461.8|4453|4461|4452.3|4
1650372320000|2022-04-19 12:45:20|4461.5|4452.8|4461.3|4452.5|4461.8|4453|4461|4452.3|7
1650372330000|2022-04-19 12:45:30|4461.5|4452.8|4462|4453.3|4462|4453.3|4461.3|4452.5|4
1650372340000|2022-04-19 12:45:40|4461.3|4452.5|4461.5|4452.8|4461.5|4452.8|4461|4452.3|4
1650372370000|2022-04-19 12:46:10|4462.3|4453.5|4462.8|4454|4462.8|4454|4462.3|4453.5|2
1650372380000|2022-04-19 12:46:20|4463.5|4454.8|4462.8|4454|4463.5|4454.8|4462.5|4453.8|5
1650372420000|2022-04-19 12:47:00|4463|4454.3|4463|4454.3|4463|4454.3|4463|4454.3|1
1650372440000|2022-04-19 12:47:20|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|1
1650372450000|2022-04-19 12:47:30|4463.8|4455|4463.8|4455|4463.8|4455|4463.8|4455|1
1650372460000|2022-04-19 12:47:40|4464|4455.3|4464|4455.3|4464|4455.3|4464|4455.3|1
1650372480000|2022-04-19 12:48:00|4464.3|4455.5|4464.3|4455.5|4465.8|4457|4464.3|4455.5|8
1650372490000|2022-04-19 12:48:10|4464.5|4455.8|4464.5|4455.8|4464.5|4455.8|4464.5|4455.8|1
1650372500000|2022-04-19 12:48:20|4464.3|4455.5|4467.3|4458.5|4467.3|4458.5|4462.3|4453.5|9
1650372510000|2022-04-19 12:48:30|4466.8|4458|4464.3|4455.5|4466.8|4458|4464.3|4455.5|8
1650372520000|2022-04-19 12:48:40|4464|4455.3|4464|4455.3|4464|4455.3|4464|4455.3|1
1650372540000|2022-04-19 12:49:00|4463.5|4454.8|4462.5|4453.8|4463.5|4454.8|4462.5|4453.8|2
1650372550000|2022-04-19 12:49:10|4462|4453.3|4462|4453.3|4462.3|4453.5|4461.8|4453|4
1650372560000|2022-04-19 12:49:20|4461.3|4452.5|4462.3|4453.5|4462.3|4453.5|4461.3|4452.5|2
1650372570000|2022-04-19 12:49:30|4462.5|4453.8|4462.3|4453.5|4463|4454.3|4462.3|4453.5|3
1650372580000|2022-04-19 12:49:40|4462.5|4453.8|4462.5|4453.8|4462.8|4454|4462.5|4453.8|3
1650372590000|2022-04-19 12:49:50|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|1
1650372600000|2022-04-19 12:50:00|4462.5|4453.8|4462.8|4454|4463|4454.3|4462.5|4453.8|3
1650372620000|2022-04-19 12:50:20|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|1
1650372630000|2022-04-19 12:50:30|4463|4454.3|4463|4454.3|4463|4454.3|4463|4454.3|1
1650372650000|2022-04-19 12:50:50|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|1
1650372680000|2022-04-19 12:51:20|4463.5|4454.8|4463.3|4454.5|4463.5|4454.8|4463.3|4454.5|2
1650372690000|2022-04-19 12:51:30|4462.3|4453.5|4463|4454.3|4463|4454.3|4462.3|4453.5|2
1650372710000|2022-04-19 12:51:50|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|1
1650372740000|2022-04-19 12:52:20|4462.8|4454|4462.8|4454|4462.8|4454|4462.8|4454|1
1650372770000|2022-04-19 12:52:50|4463.3|4454.5|4463.8|4455|4463.8|4455|4463.3|4454.5|3
1650372780000|2022-04-19 12:53:00|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|1
1650372790000|2022-04-19 12:53:10|4462.8|4454|4463.3|4454.5|4463.3|4454.5|4462.8|4454|2
1650372820000|2022-04-19 12:53:40|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|1
1650372860000|2022-04-19 12:54:20|4463|4454.3|4463|4454.3|4463|4454.3|4463|4454.3|1
1650372890000|2022-04-19 12:54:50|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|1
1650372910000|2022-04-19 12:55:10|4462|4453.3|4462|4453.3|4462|4453.3|4462|4453.3|1
1650372940000|2022-04-19 12:55:40|4462.8|4454|4463.3|4454.5|4463.3|4454.5|4462.8|4454|2
1650372950000|2022-04-19 12:55:50|4463.5|4454.8|4463.8|4455|4463.8|4455|4463.5|4454.8|2
1650372980000|2022-04-19 12:56:20|4464.3|4455.5|4464.3|4455.5|4464.3|4455.5|4464|4455.3|3
1650372990000|2022-04-19 12:56:30|4463.8|4455|4463.8|4455|4464.3|4455.5|4463.5|4454.8|4
1650373000000|2022-04-19 12:56:40|4464|4455.3|4464.3|4455.5|4464.8|4456|4464|4455.3|4
1650373020000|2022-04-19 12:57:00|4464.8|4456|4464.8|4456|4464.8|4456|4464.8|4456|1
1650373030000|2022-04-19 12:57:10|4465|4456.3|4468.5|4459.8|4468.5|4459.8|4465|4456.3|4
1650373040000|2022-04-19 12:57:20|4469|4460.3|4467.3|4458.5|4469|4460.3|4467|4458.3|6
1650373050000|2022-04-19 12:57:30|4467|4458.3|4467|4458.3|4467|4458.3|4466.5|4457.8|3
1650373060000|2022-04-19 12:57:40|4466.8|4458|4466|4457.3|4466.8|4458|4466|4457.3|2
1650373070000|2022-04-19 12:57:50|4465.8|4457|4464.5|4455.8|4465.8|4457|4464.3|4455.5|5
1650373080000|2022-04-19 12:58:00|4465.3|4456.5|4465.3|4456.5|4465.3|4456.5|4465.3|4456.5|1
1650373090000|2022-04-19 12:58:10|4464.5|4455.8|4465|4456.3|4465|4456.3|4464.5|4455.8|2
1650373100000|2022-04-19 12:58:20|4466.5|4457.8|4467.3|4458.5|4467.3|4458.5|4466.5|4457.8|3
1650373110000|2022-04-19 12:58:30|4467.8|4459|4468.3|4459.5|4468.8|4460|4467.8|4459|4
1650373120000|2022-04-19 12:58:40|4467.8|4459|4468.8|4460|4468.8|4460|4467.8|4459|3
1650373130000|2022-04-19 12:58:50|4468.3|4459.5|4468.3|4459.5|4468.8|4460|4468|4459.3|5
1650373140000|2022-04-19 12:59:00|4468.8|4460|4469.3|4460.5|4470.3|4461.5|4468.3|4459.5|7
1650373150000|2022-04-19 12:59:10|4469.5|4460.8|4469.5|4460.8|4469.5|4460.8|4469.5|4460.8|1
1650373160000|2022-04-19 12:59:20|4469|4460.3|4467.5|4458.8|4469|4460.3|4467.5|4458.8|4
1650373170000|2022-04-19 12:59:30|4467.3|4458.5|4466.3|4457.5|4467.3|4458.5|4466.3|4457.5|4
1650373180000|2022-04-19 12:59:40|4466.8|4458|4467.8|4459|4467.8|4459|4466.3|4457.5|3
1650373200000|2022-04-19 13:00:00|4466.8|4458|4461.8|4453|4466.8|4458|4461.5|4452.8|21
1650373210000|2022-04-19 13:00:10|4462.5|4453.8|4465.5|4456.8|4465.5|4456.8|4462.3|4453.5|8
1650373220000|2022-04-19 13:00:20|4466.5|4457.8|4466.3|4457.5|4468.3|4459.5|4466.3|4457.5|16
1650373230000|2022-04-19 13:00:30|4465.5|4456.8|4464.3|4455.5|4465.5|4456.8|4463|4454.3|9
1650373240000|2022-04-19 13:00:40|4464.5|4455.8|4465|4456.3|4466.3|4457.5|4464|4455.3|9
1650373250000|2022-04-19 13:00:50|4464.3|4455.5|4463|4454.3|4464.5|4455.8|4461.8|4453|20
1650373260000|2022-04-19 13:01:00|4462.5|4453.8|4460|4451.3|4463.8|4455|4460|4451.3|17
1650373270000|2022-04-19 13:01:10|4461|4452.3|4458|4449.3|4461|4452.3|4457|4448.3|22
1650373280000|2022-04-19 13:01:20|4458.3|4449.5|4458.3|4449.5|4459|4450.3|4458.3|4449.5|3
1650373290000|2022-04-19 13:01:30|4458.8|4450|4456.8|4448|4459.3|4450.5|4456.8|4448|5
1650373300000|2022-04-19 13:01:40|4457.3|4448.5|4457.5|4448.8|4458|4449.3|4457.3|4448.5|3
1650373310000|2022-04-19 13:01:50|4458|4449.3|4458.5|4449.8|4458.5|4449.8|4458|4449.3|2
1650373330000|2022-04-19 13:02:10|4459|4450.3|4459|4450.3|4459|4450.3|4458.8|4450|3
1650373340000|2022-04-19 13:02:20|4458.8|4450|4459|4450.3|4459|4450.3|4458.8|4450|2
1650373350000|2022-04-19 13:02:30|4460.5|4451.8|4459.5|4450.8|4460.8|4452|4459.5|4450.8|10
1650373360000|2022-04-19 13:02:40|4460.3|4451.5|4460.8|4452|4460.8|4452|4460|4451.3|14
1650373370000|2022-04-19 13:02:50|4460.5|4451.8|4458.8|4450|4460.5|4451.8|4458.8|4450|17
1650373380000|2022-04-19 13:03:00|4458.5|4449.8|4460|4451.3|4460|4451.3|4458.5|4449.8|10
1650373390000|2022-04-19 13:03:10|4459.8|4451|4460|4451.3|4460.5|4451.8|4458.3|4449.5|17
1650373400000|2022-04-19 13:03:20|4459.5|4450.8|4456.8|4448|4459.8|4451|4456.8|4448|16
1650373410000|2022-04-19 13:03:30|4458|4449.3|4456.5|4447.8|4458|4449.3|4456|4447.3|16
1650373420000|2022-04-19 13:03:40|4457|4448.3|4459.8|4451|4459.8|4451|4455.8|4447|13
1650373430000|2022-04-19 13:03:50|4460|4451.3|4459.3|4450.5|4460.3|4451.5|4459.3|4450.5|6
1650373440000|2022-04-19 13:04:00|4459.8|4451|4461|4452.3|4461|4452.3|4459.5|4450.8|8
1650373450000|2022-04-19 13:04:10|4460.5|4451.8|4460.3|4451.5|4460.8|4452|4460.3|4451.5|4
1650373460000|2022-04-19 13:04:20|4460.5|4451.8|4461|4452.3|4462.3|4453.5|4460.5|4451.8|9
1650373470000|2022-04-19 13:04:30|4460.3|4451.5|4459.5|4450.8|4460.8|4452|4459.5|4450.8|8
1650373480000|2022-04-19 13:04:40|4459.3|4450.5|4457.8|4449|4459.3|4450.5|4457.8|4449|4
1650373490000|2022-04-19 13:04:50|4458|4449.3|4456.8|4448|4458.3|4449.5|4456|4447.3|23
1650373500000|2022-04-19 13:05:00|4458|4449.3|4458|4449.3|4458.5|4449.8|4457.3|4448.5|9
1650373520000|2022-04-19 13:05:20|4457.8|4449|4456|4447.3|4457.8|4449|4455.5|4446.8|3
1650373530000|2022-04-19 13:05:30|4456.5|4447.8|4455.8|4447|4456.5|4447.8|4455.8|4447|2
1650373540000|2022-04-19 13:05:40|4455.5|4446.8|4455|4446.3|4455.5|4446.8|4455|4446.3|2
1650373550000|2022-04-19 13:05:50|4455.5|4446.8|4457.3|4448.5|4457.3|4448.5|4455.5|4446.8|10
1650373560000|2022-04-19 13:06:00|4457|4448.3|4457.3|4448.5|4457.3|4448.5|4457|4448.3|4
1650373580000|2022-04-19 13:06:20|4457.8|4449|4459.3|4450.5|4459.3|4450.5|4457.8|4449|6
1650373590000|2022-04-19 13:06:30|4459|4450.3|4458.3|4449.5|4459|4450.3|4458.3|4449.5|8
1650373600000|2022-04-19 13:06:40|4458|4449.3|4458.8|4450|4458.8|4450|4458|4449.3|6
1650373610000|2022-04-19 13:06:50|4458.5|4449.8|4457.8|4449|4458.5|4449.8|4457.5|4448.8|7
1650373620000|2022-04-19 13:07:00|4457.5|4448.8|4457.3|4448.5|4457.5|4448.8|4457.3|4448.5|2
1650373630000|2022-04-19 13:07:10|4456.8|4448|4456.8|4448|4456.8|4448|4456.8|4448|1
1650373640000|2022-04-19 13:07:20|4457|4448.3|4458|4449.3|4458.3|4449.5|4457|4448.3|5
1650373650000|2022-04-19 13:07:30|4457.8|4449|4457.3|4448.5|4458|4449.3|4457.3|4448.5|6
1650373660000|2022-04-19 13:07:40|4457.5|4448.8|4457.3|4448.5|4457.5|4448.8|4457.3|4448.5|2
1650373670000|2022-04-19 13:07:50|4457|4448.3|4455.8|4447|4457|4448.3|4455.8|4447|8
1650373680000|2022-04-19 13:08:00|4456.3|4447.5|4456.3|4447.5|4456.3|4447.5|4455.8|4447|3
1650373690000|2022-04-19 13:08:10|4457|4448.3|4456.5|4447.8|4457.5|4448.8|4456.3|4447.5|10
1650373700000|2022-04-19 13:08:20|4457|4448.3|4457.5|4448.8|4457.8|4449|4456.3|4447.5|7
1650373710000|2022-04-19 13:08:30|4457.3|4448.5|4457.3|4448.5|4457.3|4448.5|4456.8|4448|4
1650373720000|2022-04-19 13:08:40|4457|4448.3|4457.8|4449|4457.8|4449|4457|4448.3|8
1650373730000|2022-04-19 13:08:50|4457.3|4448.5|4457.8|4449|4457.8|4449|4457.3|4448.5|4
1650373740000|2022-04-19 13:09:00|4457.5|4448.8|4457.5|4448.8|4457.5|4448.8|4457.3|4448.5|5
1650373750000|2022-04-19 13:09:10|4457.3|4448.5|4457|4448.3|4457.3|4448.5|4456.5|4447.8|6
1650373760000|2022-04-19 13:09:20|4456.5|4447.8|4457.3|4448.5|4457.5|4448.8|4456.5|4447.8|10
1650373770000|2022-04-19 13:09:30|4457.5|4448.8|4457.3|4448.5|4458|4449.3|4457.3|4448.5|4
1650373780000|2022-04-19 13:09:40|4457.5|4448.8|4457.3|4448.5|4457.5|4448.8|4457.3|4448.5|8
1650373790000|2022-04-19 13:09:50|4457|4448.3|4457|4448.3|4457|4448.3|4457|4448.3|1
1650373800000|2022-04-19 13:10:00|4456.5|4447.8|4455.8|4447|4456.5|4447.8|4455.8|4447|3
1650373810000|2022-04-19 13:10:10|4455.3|4446.5|4455.5|4446.8|4455.8|4447|4455.3|4446.5|4
1650373820000|2022-04-19 13:10:20|4455.3|4446.5|4455.5|4446.8|4456|4447.3|4455.3|4446.5|6
1650373830000|2022-04-19 13:10:30|4456|4447.3|4455|4446.3|4456.5|4447.8|4455|4446.3|10
1650373850000|2022-04-19 13:10:50|4455.3|4446.5|4455.3|4446.5|4455.3|4446.5|4455.3|4446.5|1
1650373860000|2022-04-19 13:11:00|4455|4446.3|4455|4446.3|4455|4446.3|4455|4446.3|1
1650373870000|2022-04-19 13:11:10|4455.5|4446.8|4456.8|4448|4457.5|4448.8|4455.5|4446.8|10
1650373880000|2022-04-19 13:11:20|4457.5|4448.8|4457.5|4448.8|4457.8|4449|4457.5|4448.8|3
1650373890000|2022-04-19 13:11:30|4458|4449.3|4458|4449.3|4458|4449.3|4457.8|4449|3
1650373910000|2022-04-19 13:11:50|4457.8|4449|4457.8|4449|4457.8|4449|4457.8|4449|1
1650373930000|2022-04-19 13:12:10|4456.8|4448|4456.3|4447.5|4456.8|4448|4456.3|4447.5|3
1650373940000|2022-04-19 13:12:20|4455.8|4447|4455.8|4447|4455.8|4447|4455.8|4447|1
1650373950000|2022-04-19 13:12:30|4455.5|4446.8|4455.5|4446.8|4455.5|4446.8|4455.5|4446.8|1
1650373960000|2022-04-19 13:12:40|4455|4446.3|4454.8|4446|4455|4446.3|4454.8|4446|2
1650373980000|2022-04-19 13:13:00|4454.3|4445.5|4451.5|4442.8|4454.3|4445.5|4451.5|4442.8|5
1650373990000|2022-04-19 13:13:10|4452.5|4443.8|4452.5|4443.8|4453|4444.3|4452.5|4443.8|6
1650374000000|2022-04-19 13:13:20|4452|4443.3|4453.3|4444.5|4453.3|4444.5|4452|4443.3|10
1650374010000|2022-04-19 13:13:30|4453.5|4444.8|4452.8|4444|4453.5|4444.8|4452.3|4443.5|4
1650374020000|2022-04-19 13:13:40|4453.3|4444.5|4453.5|4444.8|4453.8|4445|4452.8|4444|7
1650374030000|2022-04-19 13:13:50|4453|4444.3|4453|4444.3|4453|4444.3|4452.8|4444|3
1650374040000|2022-04-19 13:14:00|4453.3|4444.5|4452.3|4443.5|4453.3|4444.5|4452.3|4443.5|3
1650374050000|2022-04-19 13:14:10|4452.5|4443.8|4452.5|4443.8|4452.8|4444|4452.5|4443.8|7
1650374060000|2022-04-19 13:14:20|4452.8|4444|4452.3|4443.5|4452.8|4444|4452.3|4443.5|4
1650374070000|2022-04-19 13:14:30|4452.8|4444|4452.3|4443.5|4452.8|4444|4452.3|4443.5|2
1650374090000|2022-04-19 13:14:50|4452.8|4444|4452.5|4443.8|4452.8|4444|4452.5|4443.8|2
1650374100000|2022-04-19 13:15:00|4452.3|4443.5|4452.3|4443.5|4452.3|4443.5|4452.3|4443.5|1
1650374120000|2022-04-19 13:15:20|4452.8|4444|4453.8|4445|4453.8|4445|4452.8|4444|4
1650374130000|2022-04-19 13:15:30|4453.5|4444.8|4453.5|4444.8|4453.5|4444.8|4453.5|4444.8|1
1650374140000|2022-04-19 13:15:40|4453.8|4445|4453.8|4445|4453.8|4445|4453.8|4445|1
1650374150000|2022-04-19 13:15:50|4454.5|4445.8|4454.5|4445.8|4454.8|4446|4454|4445.3|5
1650374160000|2022-04-19 13:16:00|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|1
1650374170000|2022-04-19 13:16:10|4453.3|4444.5|4453|4444.3|4453.3|4444.5|4453|4444.3|2
1650374180000|2022-04-19 13:16:20|4453.3|4444.5|4453.8|4445|4453.8|4445|4453.3|4444.5|2
1650374190000|2022-04-19 13:16:30|4454.5|4445.8|4455.3|4446.5|4455.8|4447|4454.5|4445.8|5
1650374200000|2022-04-19 13:16:40|4455|4446.3|4454.3|4445.5|4455.3|4446.5|4454.3|4445.5|8
1650374210000|2022-04-19 13:16:50|4453.8|4445|4454|4445.3|4454.8|4446|4453.8|4445|8
1650374220000|2022-04-19 13:17:00|4453.5|4444.8|4454|4445.3|4454.3|4445.5|4453.5|4444.8|8
1650374230000|2022-04-19 13:17:10|4454.5|4445.8|4455.5|4446.8|4455.5|4446.8|4453.8|4445|6
1650374250000|2022-04-19 13:17:30|4455|4446.3|4455.5|4446.8|4455.5|4446.8|4455|4446.3|2
1650374260000|2022-04-19 13:17:40|4455.8|4447|4455.3|4446.5|4455.8|4447|4455.3|4446.5|2
1650374270000|2022-04-19 13:17:50|4455.8|4447|4455.5|4446.8|4455.8|4447|4455.5|4446.8|2
1650374280000|2022-04-19 13:18:00|4456|4447.3|4455.5|4446.8|4456.3|4447.5|4455.5|4446.8|5
1650374310000|2022-04-19 13:18:30|4456|4447.3|4456|4447.3|4456|4447.3|4456|4447.3|1
1650374320000|2022-04-19 13:18:40|4455.5|4446.8|4455.5|4446.8|4455.5|4446.8|4452.8|4444|7
1650374330000|2022-04-19 13:18:50|4456.3|4447.5|4456|4447.3|4456.5|4447.8|4456|4447.3|5
1650374340000|2022-04-19 13:19:00|4455.5|4446.8|4453.5|4444.8|4455.5|4446.8|4453.3|4444.5|5
1650374350000|2022-04-19 13:19:10|4454|4445.3|4454|4445.3|4454.8|4446|4454|4445.3|11
1650374360000|2022-04-19 13:19:20|4453.5|4444.8|4454.3|4445.5|4454.8|4446|4453.5|4444.8|6
1650374370000|2022-04-19 13:19:30|4454.8|4446|4453.5|4444.8|4455.3|4446.5|4453.5|4444.8|10
1650374380000|2022-04-19 13:19:40|4453|4444.3|4453.5|4444.8|4453.5|4444.8|4452.3|4443.5|7
1650374390000|2022-04-19 13:19:50|4452.8|4444|4452.5|4443.8|4453.5|4444.8|4452.3|4443.5|7
1650374400000|2022-04-19 13:20:00|4452.8|4444|4451.3|4442.5|4452.8|4444|4450.8|4442|8
1650374410000|2022-04-19 13:20:10|4452.3|4443.5|4451.5|4442.8|4452.3|4443.5|4451.5|4442.8|2
1650374420000|2022-04-19 13:20:20|4452|4443.3|4451.5|4442.8|4452|4443.3|4451.5|4442.8|2
1650374430000|2022-04-19 13:20:30|4451.3|4442.5|4450.8|4442|4451.3|4442.5|4450.8|4442|3
1650374440000|2022-04-19 13:20:40|4450.3|4441.5|4451.3|4442.5|4451.3|4442.5|4450.3|4441.5|5
1650374450000|2022-04-19 13:20:50|4451|4442.3|4451.3|4442.5|4451.3|4442.5|4451|4442.3|2
1650374460000|2022-04-19 13:21:00|4450.8|4442|4452.8|4444|4452.8|4444|4450.5|4441.8|8
1650374470000|2022-04-19 13:21:10|4453.3|4444.5|4455.5|4446.8|4455.5|4446.8|4453|4444.3|9
1650374480000|2022-04-19 13:21:20|4455.8|4447|4455.8|4447|4455.8|4447|4455.8|4447|1
1650374500000|2022-04-19 13:21:40|4456.3|4447.5|4456.3|4447.5|4456.3|4447.5|4456.3|4447.5|1
1650374510000|2022-04-19 13:21:50|4457|4448.3|4456.3|4447.5|4457|4448.3|4456.3|4447.5|2
1650374520000|2022-04-19 13:22:00|4456|4447.3|4456|4447.3|4456|4447.3|4456|4447.3|1
1650374570000|2022-04-19 13:22:50|4455.5|4446.8|4456|4447.3|4456|4447.3|4455.5|4446.8|2
1650374580000|2022-04-19 13:23:00|4455.8|4447|4454.3|4445.5|4455.8|4447|4454.3|4445.5|3
1650374590000|2022-04-19 13:23:10|4454.5|4445.8|4454.3|4445.5|4455|4446.3|4454.3|4445.5|5
1650374600000|2022-04-19 13:23:20|4454|4445.3|4454|4445.3|4454|4445.3|4454|4445.3|1
1650374610000|2022-04-19 13:23:30|4453.5|4444.8|4454.3|4445.5|4454.3|4445.5|4453.5|4444.8|3
1650374620000|2022-04-19 13:23:40|4454.8|4446|4454.8|4446|4455.5|4446.8|4454.8|4446|4
1650374630000|2022-04-19 13:23:50|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|1
1650374640000|2022-04-19 13:24:00|4454.3|4445.5|4454.3|4445.5|4454.5|4445.8|4454.3|4445.5|3
1650374650000|2022-04-19 13:24:10|4454.5|4445.8|4454.8|4446|4455.3|4446.5|4454.3|4445.5|7
1650374660000|2022-04-19 13:24:20|4454.5|4445.8|4454.3|4445.5|4454.5|4445.8|4454.3|4445.5|2
1650374670000|2022-04-19 13:24:30|4453.8|4445|4453.5|4444.8|4453.8|4445|4453.5|4444.8|2
1650374680000|2022-04-19 13:24:40|4453.8|4445|4454|4445.3|4454|4445.3|4453.8|4445|2
1650374690000|2022-04-19 13:24:50|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|1
1650374700000|2022-04-19 13:25:00|4455|4446.3|4454.3|4445.5|4455|4446.3|4454.3|4445.5|3
1650374710000|2022-04-19 13:25:10|4453.8|4445|4451.5|4442.8|4453.8|4445|4451.5|4442.8|4
1650374720000|2022-04-19 13:25:20|4450.5|4441.8|4450.3|4441.5|4450.5|4441.8|4449.8|4441|4
1650374730000|2022-04-19 13:25:30|4451.3|4442.5|4455|4444|4455|4444|4451|4442.3|6
1650374750000|2022-04-19 13:25:50|4455.5|4444.5|4454.5|4445.8|4455.5|4445.8|4454.3|4444.5|3
1650374760000|2022-04-19 13:26:00|4454|4445.3|4453.8|4445|4454|4445.3|4453.8|4445|4
1650374770000|2022-04-19 13:26:10|4453.5|4444.8|4454.3|4445.5|4454.3|4445.5|4451.8|4443|11
1650374780000|2022-04-19 13:26:20|4454.8|4446|4454|4445.3|4454.8|4446|4453.8|4445|8
1650374790000|2022-04-19 13:26:30|4453.8|4445|4453.8|4445|4453.8|4445|4453.8|4445|1
1650374800000|2022-04-19 13:26:40|4453.3|4444.5|4453.8|4445|4453.8|4445|4453.3|4444.5|2
1650374810000|2022-04-19 13:26:50|4454.5|4445.8|4455.3|4446.5|4455.3|4446.5|4454.5|4445.8|3
1650374820000|2022-04-19 13:27:00|4455.5|4446.8|4456.3|4447.5|4456.3|4447.5|4455.5|4446.8|4
1650374830000|2022-04-19 13:27:10|4455.8|4447|4455.8|4447|4455.8|4447|4455.8|4447|1
1650374840000|2022-04-19 13:27:20|4455.5|4446.8|4456.3|4447.5|4456.3|4447.5|4455.5|4446.8|3
1650374850000|2022-04-19 13:27:30|4457.5|4448.8|4456.5|4447.8|4457.5|4448.8|4456.5|4447.8|2
1650374860000|2022-04-19 13:27:40|4455.8|4447|4454.3|4445.5|4456|4447.3|4454|4445.3|7
1650374870000|2022-04-19 13:27:50|4454|4445.3|4453.3|4444.5|4454|4445.3|4453.3|4444.5|2
1650374880000|2022-04-19 13:28:00|4452.8|4444|4452.8|4444|4452.8|4444|4451.3|4442.5|4
1650374890000|2022-04-19 13:28:10|4453.3|4444.5|4453.3|4444.5|4453.3|4444.5|4453.3|4444.5|1
1650374900000|2022-04-19 13:28:20|4453|4444.3|4452.5|4443.8|4453|4444.3|4452.5|4443.8|2
1650374920000|2022-04-19 13:28:40|4452.8|4444|4452.8|4444|4452.8|4444|4452.8|4444|1
1650374930000|2022-04-19 13:28:50|4452.5|4443.8|4451.5|4442.8|4452.5|4443.8|4451.5|4442.8|3
1650374940000|2022-04-19 13:29:00|4451.8|4443|4451.8|4443|4451.8|4443|4451.8|4443|1
1650374960000|2022-04-19 13:29:20|4452|4443.3|4452|4443.3|4452|4443.3|4452|4443.3|1
1650374970000|2022-04-19 13:29:30|4451.8|4443|4451.8|4443|4451.8|4443|4451.8|4443|1
1650374990000|2022-04-19 13:29:50|4452|4443.3|4453.3|4444.5|4453.3|4444.5|4452|4443.3|4
1650375000000|2022-04-19 13:30:00|4452.8|4444|4452.5|4443.8|4452.8|4444|4452.5|4443.8|2
1650375010000|2022-04-19 13:30:10|4452|4443.3|4452|4443.3|4452|4443.3|4452|4443.3|1
1650375020000|2022-04-19 13:30:20|4451.8|4443|4451.8|4443|4452|4443.3|4451.8|4443|3
1650375040000|2022-04-19 13:30:40|4452.8|4444|4453.3|4444.5|4453.3|4444.5|4452.8|4444|2
1650375060000|2022-04-19 13:31:00|4452.5|4443.8|4451|4442.3|4452.5|4443.8|4451|4442.3|5
1650375070000|2022-04-19 13:31:10|4451.8|4443|4451.3|4442.5|4452|4443.3|4451.3|4442.5|5
1650375080000|2022-04-19 13:31:20|4451|4442.3|4451.3|4442.5|4451.3|4442.5|4451|4442.3|2
1650375110000|2022-04-19 13:31:50|4450.8|4442|4449.5|4440.8|4450.8|4442|4449.5|4440.8|3
1650375120000|2022-04-19 13:32:00|4449.8|4441|4450.3|4441.5|4450.3|4441.5|4449.8|4441|3
1650375130000|2022-04-19 13:32:10|4450|4441.3|4450|4441.3|4450.3|4441.5|4450|4441.3|3
1650375150000|2022-04-19 13:32:30|4450.3|4441.5|4450.3|4441.5|4450.5|4441.8|4450.3|4441.5|3
1650375180000|2022-04-19 13:33:00|4450|4441.3|4446|4437.3|4450|4441.3|4446|4437.3|8
1650375190000|2022-04-19 13:33:10|4447|4438.3|4448.8|4440|4448.8|4440|4447|4438.3|4
1650375200000|2022-04-19 13:33:20|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|1
1650375210000|2022-04-19 13:33:30|4448.8|4440|4448.3|4439.5|4448.8|4440|4448.3|4439.5|2
1650375220000|2022-04-19 13:33:40|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|1
1650375230000|2022-04-19 13:33:50|4447.8|4439|4448|4439.3|4448|4439.3|4447.8|4439|2
1650375240000|2022-04-19 13:34:00|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|4447|4438.3|3
1650375250000|2022-04-19 13:34:10|4447.8|4439|4448|4439.3|4448|4439.3|4447.8|4439|2
1650375260000|2022-04-19 13:34:20|4447.8|4439|4447.8|4439|4447.8|4439|4447.8|4439|1
1650375270000|2022-04-19 13:34:30|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1650375280000|2022-04-19 13:34:40|4446.8|4438|4447|4438.3|4447.3|4438.5|4446.3|4437.5|5
1650375290000|2022-04-19 13:34:50|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1650375340000|2022-04-19 13:35:40|4447.5|4438.8|4447.3|4438.5|4447.5|4438.8|4447.3|4438.5|2
1650375400000|2022-04-19 13:36:40|4447|4438.3|4446|4437.3|4447|4438.3|4446|4437.3|4
1650375420000|2022-04-19 13:37:00|4445.5|4436.8|4445.3|4436.5|4445.5|4436.8|4445.3|4436.5|2
1650375430000|2022-04-19 13:37:10|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|4445|4436.3|4
1650375440000|2022-04-19 13:37:20|4446|4437.3|4445.8|4437|4446.3|4437.5|4445.8|4437|3
1650375460000|2022-04-19 13:37:40|4446.3|4437.5|4446.5|4437.8|4447|4438.3|4446.3|4437.5|3
1650375470000|2022-04-19 13:37:50|4447.3|4438.5|4447.5|4438.8|4447.5|4438.8|4447.3|4438.5|2
1650375480000|2022-04-19 13:38:00|4447.3|4438.5|4446.5|4437.8|4447.3|4438.5|4446.5|4437.8|3
1650375490000|2022-04-19 13:38:10|4446|4437.3|4446.5|4437.8|4446.5|4437.8|4446|4437.3|2
1650375510000|2022-04-19 13:38:30|4449.3|4440.5|4449|4440.3|4449.3|4440.5|4448.5|4439.8|5
1650375530000|2022-04-19 13:38:50|4448.8|4440|4449.8|4441|4450|4441.3|4448.8|4440|5
1650375540000|2022-04-19 13:39:00|4450|4441.3|4449|4440.3|4450|4441.3|4449|4440.3|3
1650375550000|2022-04-19 13:39:10|4449.5|4440.8|4449|4440.3|4449.5|4440.8|4448.3|4439.5|3
1650375560000|2022-04-19 13:39:20|4448.8|4440|4448.8|4440|4448.8|4440|4448.8|4440|1
1650375570000|2022-04-19 13:39:30|4448.3|4439.5|4450.3|4441.5|4450.3|4441.5|4448.3|4439.5|6
1650375580000|2022-04-19 13:39:40|4450.5|4441.8|4451|4442.3|4451|4442.3|4450.5|4441.8|2
1650375590000|2022-04-19 13:39:50|4450.8|4442|4450|4441.3|4450.8|4442|4449.8|4441|4
1650375600000|2022-04-19 13:40:00|4449.8|4441|4449|4440.3|4449.8|4441|4448.3|4439.5|5
1650375610000|2022-04-19 13:40:10|4448.8|4440|4448.8|4440|4449|4440.3|4448.8|4440|3
1650375640000|2022-04-19 13:40:40|4449|4440.3|4450|4441.3|4450|4441.3|4449|4440.3|2
1650375650000|2022-04-19 13:40:50|4449.8|4441|4448.8|4440|4449.8|4441|4448.8|4440|2
1650375660000|2022-04-19 13:41:00|4448.5|4439.8|4448.3|4439.5|4448.5|4439.8|4447.3|4438.5|6
1650375670000|2022-04-19 13:41:10|4448.5|4439.8|4448|4439.3|4449|4440.3|4448|4439.3|4
1650375680000|2022-04-19 13:41:20|4448.3|4439.5|4448|4439.3|4448.3|4439.5|4448|4439.3|2
1650375690000|2022-04-19 13:41:30|4447.8|4439|4447.8|4439|4447.8|4439|4447.8|4439|1
1650375700000|2022-04-19 13:41:40|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|1
1650375710000|2022-04-19 13:41:50|4446.8|4438|4448.8|4440|4449|4440.3|4446.8|4438|6
1650375720000|2022-04-19 13:42:00|4449.5|4440.8|4450.3|4441.5|4451.5|4442.8|4449.5|4440.8|15
1650375730000|2022-04-19 13:42:10|4448.8|4440|4448.5|4439.8|4448.8|4440|4447.8|4439|4
1650375750000|2022-04-19 13:42:30|4448.8|4440|4448.8|4440|4448.8|4440|4448.8|4440|1
1650375760000|2022-04-19 13:42:40|4449.3|4440.5|4449|4440.3|4449.3|4440.5|4449|4440.3|2
1650375770000|2022-04-19 13:42:50|4448.8|4440|4448.8|4440|4448.8|4440|4448.8|4440|1
1650375780000|2022-04-19 13:43:00|4448.3|4439.5|4447.8|4439|4448.3|4439.5|4447|4438.3|8
1650375800000|2022-04-19 13:43:20|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1650375810000|2022-04-19 13:43:30|4447.8|4439|4447.8|4439|4447.8|4439|4447.3|4438.5|3
1650375820000|2022-04-19 13:43:40|4447.5|4438.8|4446.8|4438|4447.5|4438.8|4446.5|4437.8|21
1650375830000|2022-04-19 13:43:50|4446.5|4437.8|4446.8|4438|4446.8|4438|4446.5|4437.8|8
1650375840000|2022-04-19 13:44:00|4446.5|4437.8|4446.5|4437.8|4446.5|4437.8|4446|4437.3|3
1650375850000|2022-04-19 13:44:10|4446.8|4438|4446.8|4438|4446.8|4438|4446.8|4438|1
1650375860000|2022-04-19 13:44:20|4446.5|4437.8|4441.8|4433|4446.5|4437.8|4441.5|4432.8|9
1650375870000|2022-04-19 13:44:30|4442.5|4433.8|4443|4434.3|4443|4434.3|4441.8|4433|36
1650375880000|2022-04-19 13:44:40|4442.3|4433.5|4442|4433.3|4443|4434.3|4441.3|4432.5|38
1650375890000|2022-04-19 13:44:50|4441.5|4432.8|4441.8|4433|4442.5|4433.8|4441.5|4432.8|15
1650375910000|2022-04-19 13:45:10|4443.3|4433.3|4444|4435|4444|4435|4443.3|4433.3|4
1650375920000|2022-04-19 13:45:20|4444.5|4435.8|4444.3|4435.5|4444.5|4435.8|4443.8|4435|5
1650375930000|2022-04-19 13:45:30|4444|4435.3|4444|4435.3|4444|4435.3|4444|4435.3|1
1650375960000|2022-04-19 13:46:00|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|1
1650375970000|2022-04-19 13:46:10|4445|4436.3|4445|4436.3|4445.3|4436.5|4445|4436.3|3
1650375980000|2022-04-19 13:46:20|4445.3|4436.5|4445.5|4436.8|4446|4437.3|4445.3|4436.5|5
1650376000000|2022-04-19 13:46:40|4445.3|4436.5|4443.3|4434.5|4445.3|4436.5|4443.3|4434.5|3
1650376010000|2022-04-19 13:46:50|4442.3|4433.5|4444|4435.3|4444|4435.3|4442.3|4433.5|3
1650376030000|2022-04-19 13:47:10|4443.8|4435|4441.3|4432.5|4443.8|4435|4441.3|4432.5|3
1650376040000|2022-04-19 13:47:20|4441.8|4433|4441.8|4433|4441.8|4433|4441.8|4433|1
1650376050000|2022-04-19 13:47:30|4443.5|4433.5|4443.3|4434.3|4443.5|4434.3|4443|4433.5|4
1650376060000|2022-04-19 13:47:40|4443.8|4434.5|4443.8|4435|4443.8|4435|4443.8|4434.5|2
1650376090000|2022-04-19 13:48:10|4445.5|4436.8|4445.5|4436.8|4446.3|4437.5|4445.3|4436.5|4
1650376100000|2022-04-19 13:48:20|4446|4437.3|4446.5|4437.8|4447|4438.3|4445.3|4436.5|6
1650376110000|2022-04-19 13:48:30|4446.3|4437.5|4445.3|4436.5|4446.3|4437.5|4445.3|4436.5|4
1650376130000|2022-04-19 13:48:50|4445|4436.3|4443.8|4435|4445|4436.3|4443.8|4435|4
1650376140000|2022-04-19 13:49:00|4445|4436.3|4443.8|4435|4445|4436.3|4443|4434.3|11
1650376150000|2022-04-19 13:49:10|4444|4435.3|4444.3|4435.5|4444.5|4435.8|4444|4435.3|4
1650376190000|2022-04-19 13:49:50|4444|4435.3|4444|4435.3|4444|4435.3|4444|4435.3|1
1650376200000|2022-04-19 13:50:00|4444.3|4435.5|4444.8|4436|4445|4436.3|4444.3|4435.5|5
1650376230000|2022-04-19 13:50:30|4445|4436.3|4445|4436.3|4445|4436.3|4445|4436.3|1
1650376240000|2022-04-19 13:50:40|4444.8|4436|4443.8|4435|4444.8|4436|4443.8|4435|5
1650376250000|2022-04-19 13:50:50|4443.3|4434.5|4443.3|4434.5|4443.5|4434.8|4443.3|4434.5|5
1650376260000|2022-04-19 13:51:00|4442.5|4433.8|4442.8|4434|4442.8|4434|4442.5|4433.8|2
1650376270000|2022-04-19 13:51:10|4443|4434.3|4443|4434.3|4443|4434.3|4443|4434.3|1
1650376300000|2022-04-19 13:51:40|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|1
1650376310000|2022-04-19 13:51:50|4442|4433.3|4441.8|4433|4442.3|4433.5|4441|4432.3|5
1650376320000|2022-04-19 13:52:00|4441.3|4432.5|4442|4433.3|4442|4433.3|4441|4432.3|4
1650376330000|2022-04-19 13:52:10|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.3|4433.5|3
1650376340000|2022-04-19 13:52:20|4441.8|4433|4441.8|4433|4441.8|4433|4441.8|4433|1
1650376380000|2022-04-19 13:53:00|4441.3|4432.5|4441.5|4432.8|4441.5|4432.8|4441.3|4432.5|2
1650376410000|2022-04-19 13:53:30|4442.8|4434|4442.5|4433.8|4442.8|4434|4442.5|4433.8|2
1650376420000|2022-04-19 13:53:40|4441.5|4432.8|4441|4432.3|4441.5|4432.8|4441|4432.3|2
1650376440000|2022-04-19 13:54:00|4441.3|4432.5|4442|4433.3|4442|4433.3|4441.3|4432.5|2
1650376450000|2022-04-19 13:54:10|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|1
1650376460000|2022-04-19 13:54:20|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|1
1650376500000|2022-04-19 13:55:00|4440|4431.3|4441|4432.3|4441|4432.3|4439.8|4431|3
1650376510000|2022-04-19 13:55:10|4441.3|4432.5|4438.5|4429.8|4441.3|4432.5|4438.5|4429.8|6
1650376540000|2022-04-19 13:55:40|4438.3|4429.5|4438.5|4429.8|4438.5|4429.8|4438.3|4429.5|2
1650376560000|2022-04-19 13:56:00|4438.3|4429.5|4438.3|4429.5|4438.3|4429.5|4438.3|4429.5|1
1650376580000|2022-04-19 13:56:20|4438.8|4430|4439|4430.3|4439|4430.3|4438.8|4430|2
1650376590000|2022-04-19 13:56:30|4439.3|4430.5|4437.3|4428.5|4439.3|4430.5|4436|4427.3|7
1650376600000|2022-04-19 13:56:40|4437.8|4429|4439|4430.3|4439|4430.3|4437.8|4429|3
1650376620000|2022-04-19 13:57:00|4438.5|4429.8|4436|4427.3|4438.5|4429.8|4435.5|4426.8|6
1650376640000|2022-04-19 13:57:20|4435|4426.3|4436.8|4428|4437.3|4428.5|4435|4426.3|7
1650376650000|2022-04-19 13:57:30|4436|4427.3|4436|4427.3|4436|4427.3|4436|4427.3|1
1650376660000|2022-04-19 13:57:40|4436.5|4427.8|4436.5|4427.8|4436.5|4427.8|4436.5|4427.8|1
1650376670000|2022-04-19 13:57:50|4437|4428.3|4438.5|4429.8|4439|4430.3|4437|4428.3|6
1650376680000|2022-04-19 13:58:00|4439|4430.3|4439|4430.3|4439|4430.3|4439|4430.3|1
1650376690000|2022-04-19 13:58:10|4439.3|4430.5|4440.8|4432|4440.8|4432|4439.3|4430.5|5
1650376700000|2022-04-19 13:58:20|4441|4432.3|4439.5|4430.8|4441|4432.3|4439.5|4430.8|3
1650376710000|2022-04-19 13:58:30|4439.8|4431|4440.8|4432|4440.8|4432|4439.5|4430.8|6
1650376720000|2022-04-19 13:58:40|4441|4432.3|4440.8|4432|4441|4432.3|4440.5|4431.8|3
1650376730000|2022-04-19 13:58:50|4441|4432.3|4442.3|4433.5|4442.3|4433.5|4441|4432.3|4
1650376740000|2022-04-19 13:59:00|4440.8|4432|4440.3|4431.5|4440.8|4432|4439.8|4431|4
1650376750000|2022-04-19 13:59:10|4440|4431.3|4439|4430.3|4440|4431.3|4438.3|4429.5|8
1650376760000|2022-04-19 13:59:20|4439.5|4430.8|4441|4432.3|4441.5|4432.8|4439.5|4430.8|5
1650376770000|2022-04-19 13:59:30|4441.5|4432.8|4441.3|4432.5|4441.5|4432.8|4441.3|4432.5|2
1650376780000|2022-04-19 13:59:40|4440.8|4432|4440.3|4431.5|4441.5|4432.8|4439.8|4431|6
1650376790000|2022-04-19 13:59:50|4439.5|4430.8|4439.5|4430.8|4440.5|4431.8|4439.3|4430.5|11
1650376800000|2022-04-19 14:00:00|4439.3|4429.3|4436.3|4427.5|4439.3|4429.5|4434|4425.3|16
1650376810000|2022-04-19 14:00:10|4436.5|4427.8|4438|4429.3|4438.5|4429.8|4436.5|4427.8|17
1650376820000|2022-04-19 14:00:20|4438.3|4429.5|4439.8|4431|4439.8|4431|4437.5|4428.8|12
1650376830000|2022-04-19 14:00:30|4440.5|4431.8|4441|4432.3|4442|4433.3|4440.3|4431.5|4
1650376840000|2022-04-19 14:00:40|4441.3|4432.5|4441.8|4433|4442|4433.3|4441|4432.3|10
1650376850000|2022-04-19 14:00:50|4441.5|4432.8|4441.8|4433|4442.3|4433.5|4441|4432.3|6
1650376860000|2022-04-19 14:01:00|4441|4432.3|4441.5|4432.8|4442|4433.3|4441|4432.3|5
1650376870000|2022-04-19 14:01:10|4441|4432.3|4441|4432.3|4442.3|4433.5|4441|4432.3|9
1650376880000|2022-04-19 14:01:20|4441.3|4432.5|4441|4432.3|4441.3|4432.5|4440.5|4431.8|9
1650376890000|2022-04-19 14:01:30|4440.8|4432|4441.5|4432.8|4441.8|4433|4440.3|4431.5|6
1650376900000|2022-04-19 14:01:40|4441.8|4433|4441.8|4433|4442|4433.3|4441.8|4433|3
1650376910000|2022-04-19 14:01:50|4442|4433.3|4443.3|4434.5|4443.3|4434.5|4442|4433.3|6
1650376920000|2022-04-19 14:02:00|4443.8|4435|4440.3|4431.5|4443.8|4435|4440.3|4431.5|8
1650376930000|2022-04-19 14:02:10|4439.8|4431|4440.3|4431.5|4440.5|4431.8|4439.8|4431|6
1650376940000|2022-04-19 14:02:20|4440.5|4431.8|4441.8|4433|4441.8|4433|4440|4431.3|9
1650376950000|2022-04-19 14:02:30|4441.5|4432.8|4442.5|4433.8|4443|4434.3|4440.8|4432|10
1650376960000|2022-04-19 14:02:40|4442|4433.3|4442|4433.3|4442.3|4433.5|4441|4432.3|9
1650376970000|2022-04-19 14:02:50|4441.3|4432.5|4440.8|4432|4442.3|4433.5|4440.8|4432|14
1650376980000|2022-04-19 14:03:00|4440.5|4431.8|4438.8|4430|4440.5|4431.8|4438|4429.3|15
1650376990000|2022-04-19 14:03:10|4439.3|4430.5|4438|4429.3|4439.3|4430.5|4438|4429.3|8
1650377000000|2022-04-19 14:03:20|4438.3|4429.5|4438|4429.3|4438.8|4430|4438|4429.3|4
1650377010000|2022-04-19 14:03:30|4437.3|4428.5|4437|4428.3|4438.8|4430|4436.8|4428|8
1650377020000|2022-04-19 14:03:40|4436.8|4428|4437|4428.3|4437.3|4428.5|4436.5|4427.8|5
1650377030000|2022-04-19 14:03:50|4437.3|4428.5|4437.3|4428.5|4437.5|4428.8|4436.8|4428|4
1650377040000|2022-04-19 14:04:00|4436.5|4427.8|4435.5|4426.8|4436.5|4427.8|4435.5|4426.8|4
1650377050000|2022-04-19 14:04:10|4435|4426.3|4435.8|4427|4436.3|4427.5|4435|4426.3|14
1650377060000|2022-04-19 14:04:20|4436.3|4427.5|4435.3|4426.5|4436.3|4427.5|4435.3|4426.5|7
1650377070000|2022-04-19 14:04:30|4435.8|4427|4435.8|4427|4436.3|4427.5|4435.3|4426.5|8
1650377080000|2022-04-19 14:04:40|4436|4427.3|4436.5|4427.8|4436.5|4427.8|4436|4427.3|2
1650377090000|2022-04-19 14:04:50|4435.8|4427|4435.3|4426.5|4435.8|4427|4435.3|4426.5|2
1650377100000|2022-04-19 14:05:00|4435.5|4426.8|4438|4429.3|4438.5|4429.8|4435.5|4426.8|9
1650377110000|2022-04-19 14:05:10|4438.8|4430|4437.8|4429|4438.8|4430|4437.8|4429|7
1650377120000|2022-04-19 14:05:20|4438.3|4429.5|4438.3|4429.5|4438.3|4429.5|4438.3|4429.5|1
1650377130000|2022-04-19 14:05:30|4438.8|4430|4439|4430.3|4439.8|4431|4438.5|4429.8|6
1650377140000|2022-04-19 14:05:40|4439.3|4430.5|4439.5|4430.8|4439.5|4430.8|4439.3|4430.5|2
1650377150000|2022-04-19 14:05:50|4440.3|4431.5|4441.3|4432.5|4441.3|4432.5|4440.3|4431.5|8
1650377160000|2022-04-19 14:06:00|4441.5|4432.8|4441.3|4432.5|4441.5|4432.8|4441|4432.3|7
1650377170000|2022-04-19 14:06:10|4440.5|4431.8|4440|4431.3|4440.5|4431.8|4439.3|4430.5|6
1650377180000|2022-04-19 14:06:20|4439.5|4430.8|4440.5|4431.8|4440.5|4431.8|4439.5|4430.8|3
1650377190000|2022-04-19 14:06:30|4440.3|4431.5|4440|4431.3|4440.8|4432|4440|4431.3|6
1650377200000|2022-04-19 14:06:40|4440.3|4431.5|4440.3|4431.5|4440.8|4432|4440.3|4431.5|3
1650377210000|2022-04-19 14:06:50|4440.5|4431.8|4441.3|4432.5|4441.3|4432.5|4440.5|4431.8|3
1650377220000|2022-04-19 14:07:00|4441|4432.3|4439.8|4431|4441.5|4432.8|4439|4430.3|13
1650377230000|2022-04-19 14:07:10|4439.3|4430.5|4439.8|4431|4440.5|4431.8|4439.3|4430.5|22
1650377240000|2022-04-19 14:07:20|4439.3|4430.5|4438.5|4429.8|4439.3|4430.5|4438.5|4429.8|3
1650377260000|2022-04-19 14:07:40|4439|4430.3|4436.5|4427.8|4439|4430.3|4436.5|4427.8|5
1650377270000|2022-04-19 14:07:50|4437|4428.3|4437.8|4429|4437.8|4429|4437|4428.3|2
1650377280000|2022-04-19 14:08:00|4438|4429.3|4437.8|4429|4438.5|4429.8|4437.3|4428.5|9
1650377290000|2022-04-19 14:08:10|4437.3|4428.5|4436.8|4428|4437.3|4428.5|4436.5|4427.8|6
1650377300000|2022-04-19 14:08:20|4436.5|4427.8|4436.3|4427.5|4436.5|4427.8|4435.5|4426.8|7
1650377310000|2022-04-19 14:08:30|4437|4428.3|4437|4428.3|4438|4429.3|4437|4428.3|5
1650377320000|2022-04-19 14:08:40|4437.3|4428.5|4438.3|4429.5|4438.3|4429.5|4437.3|4428.5|5
1650377330000|2022-04-19 14:08:50|4438.5|4429.8|4437.3|4428.5|4438.5|4429.8|4437|4428.3|7
1650377340000|2022-04-19 14:09:00|4437.5|4428.8|4438.8|4430|4438.8|4430|4437.5|4428.8|3
1650377350000|2022-04-19 14:09:10|4438.3|4429.5|4439.5|4430.8|4439.5|4430.8|4438.3|4429.5|6
1650377360000|2022-04-19 14:09:20|4440|4431.3|4440|4431.3|4440|4431.3|4439|4430.3|4
1650377370000|2022-04-19 14:09:30|4440.5|4431.8|4440.5|4431.8|4440.5|4431.8|4440.5|4431.8|1
1650377380000|2022-04-19 14:09:40|4440|4431.3|4440|4431.3|4440|4431.3|4440|4431.3|1
1650377390000|2022-04-19 14:09:50|4440.5|4431.8|4440.8|4432|4440.8|4432|4440.5|4431.8|2
1650377400000|2022-04-19 14:10:00|4440.3|4431.5|4440|4431.3|4440.3|4431.5|4439.3|4430.5|3
1650377420000|2022-04-19 14:10:20|4440.5|4431.8|4442.5|4433.8|4442.5|4433.8|4440.5|4431.8|3
1650377430000|2022-04-19 14:10:30|4442|4433.3|4443.3|4434.5|4443.8|4435|4442|4433.3|8
1650377440000|2022-04-19 14:10:40|4443.8|4435|4441|4432.3|4444.8|4436|4441|4432.3|8
1650377460000|2022-04-19 14:11:00|4440.8|4432|4441.5|4432.8|4442.5|4433.8|4440.8|4432|7
1650377470000|2022-04-19 14:11:10|4442|4433.3|4443.3|4434.5|4444|4435.3|4442|4433.3|9
1650377480000|2022-04-19 14:11:20|4443.5|4434.8|4445|4436.3|4445|4436.3|4443.5|4434.8|6
1650377490000|2022-04-19 14:11:30|4445.3|4436.5|4445.8|4437|4445.8|4437|4444.8|4436|5
1650377500000|2022-04-19 14:11:40|4445|4436.3|4444.8|4436|4445|4436.3|4444.5|4435.8|4
1650377510000|2022-04-19 14:11:50|4445|4436.3|4445.3|4436.5|4445.3|4436.5|4445|4436.3|2
1650377520000|2022-04-19 14:12:00|4444.8|4436|4444|4435.3|4444.8|4436|4444|4435.3|3
1650377540000|2022-04-19 14:12:20|4444.5|4435.8|4445.3|4436.5|4445.3|4436.5|4444.5|4435.8|7
1650377550000|2022-04-19 14:12:30|4445.8|4437|4446.8|4438|4446.8|4438|4445.8|4437|2
1650377560000|2022-04-19 14:12:40|4447|4438.3|4444.8|4436|4447|4438.3|4444.8|4436|7
1650377570000|2022-04-19 14:12:50|4445.3|4436.5|4445.5|4436.8|4445.5|4436.8|4445|4436.3|4
1650377580000|2022-04-19 14:13:00|4446|4437.3|4446.3|4437.5|4446.5|4437.8|4446|4437.3|4
1650377590000|2022-04-19 14:13:10|4446|4437.3|4445|4436.3|4446|4437.3|4444.5|4435.8|6
1650377600000|2022-04-19 14:13:20|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650377610000|2022-04-19 14:13:30|4445.8|4437|4445.8|4437|4445.8|4437|4445.8|4437|1
1650377620000|2022-04-19 14:13:40|4444.5|4435.8|4445.5|4436.8|4445.5|4436.8|4444.5|4435.8|2
1650377630000|2022-04-19 14:13:50|4446|4437.3|4446.3|4437.5|4446.3|4437.5|4445.5|4436.8|3
1650377640000|2022-04-19 14:14:00|4446|4437.3|4445.3|4436.5|4446.8|4438|4445.3|4436.5|7
1650377660000|2022-04-19 14:14:20|4446|4437.3|4446|4437.3|4446|4437.3|4446|4437.3|1
1650377670000|2022-04-19 14:14:30|4446.3|4437.5|4445.5|4436.8|4446.3|4437.5|4445.5|4436.8|18
1650377680000|2022-04-19 14:14:40|4445.3|4436.5|4445.3|4436.5|4445.5|4436.8|4444.5|4435.8|10
1650377690000|2022-04-19 14:14:50|4445|4436.3|4445.5|4436.8|4445.8|4437|4445|4436.3|5
1650377700000|2022-04-19 14:15:00|4444.8|4436|4448.8|4440|4449|4440.3|4444.8|4436|16
1650377710000|2022-04-19 14:15:10|4449|4440.3|4448.5|4439.8|4449|4440.3|4448.5|4439.8|7
1650377720000|2022-04-19 14:15:20|4448.3|4439.5|4448.5|4439.8|4448.5|4439.8|4448.3|4439.5|2
1650377730000|2022-04-19 14:15:30|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|1
1650377740000|2022-04-19 14:15:40|4450.8|4439.8|4450|4441.3|4450.8|4441.5|4449.3|4439.8|8
1650377750000|2022-04-19 14:15:50|4450.5|4441.8|4450.8|4442|4451.5|4442.8|4449.8|4441|8
1650377760000|2022-04-19 14:16:00|4450.3|4441.5|4449|4440.3|4450.3|4441.5|4448.3|4439.5|15
1650377770000|2022-04-19 14:16:10|4449.5|4440.8|4451|4442.3|4451|4442.3|4449.5|4440.8|5
1650377780000|2022-04-19 14:16:20|4451.3|4442.5|4452.3|4443.5|4452.8|4444|4451|4442.3|6
1650377790000|2022-04-19 14:16:30|4452.5|4443.8|4455.3|4446.5|4455.3|4446.5|4452.5|4443.8|8
1650377800000|2022-04-19 14:16:40|4454.5|4445.8|4453.5|4444.8|4456|4447.3|4453.5|4444.8|15
1650377820000|2022-04-19 14:17:00|4454.3|4445.5|4454.3|4445.5|4455.5|4446.8|4454.3|4445.5|5
1650377830000|2022-04-19 14:17:10|4454.8|4446|4455|4446.3|4455.8|4447|4454.3|4445.5|11
1650377840000|2022-04-19 14:17:20|4455.3|4446.5|4454.8|4446|4455.3|4446.5|4454.8|4446|4
1650377860000|2022-04-19 14:17:40|4455.3|4446.5|4455.3|4446.5|4455.3|4446.5|4455.3|4446.5|1
1650377870000|2022-04-19 14:17:50|4456|4447.3|4456.5|4447.8|4456.5|4447.8|4455.8|4447|4
1650377880000|2022-04-19 14:18:00|4457|4448.3|4457.3|4448.5|4457.3|4448.5|4456.3|4447.5|6
1650377890000|2022-04-19 14:18:10|4456.8|4448|4458.3|4449.5|4458.3|4449.5|4456|4447.3|9
1650377900000|2022-04-19 14:18:20|4459|4450.3|4458.8|4450|4459|4450.3|4458|4449.3|5
1650377910000|2022-04-19 14:18:30|4459|4450.3|4460|4451.3|4460.8|4452|4459|4450.3|7
1650377920000|2022-04-19 14:18:40|4459.8|4451|4459.8|4451|4459.8|4451|4459.5|4450.8|3
1650377930000|2022-04-19 14:18:50|4460.3|4451.5|4459.8|4451|4460.3|4451.5|4459.5|4450.8|3
1650377940000|2022-04-19 14:19:00|4460|4451.3|4459.3|4450.5|4462|4453.3|4459.3|4450.5|9
1650377950000|2022-04-19 14:19:10|4459.5|4450.8|4460.8|4452|4460.8|4452|4459.5|4450.8|3
1650377960000|2022-04-19 14:19:20|4461.3|4452.5|4461.5|4452.8|4461.8|4453|4461|4452.3|5
1650377970000|2022-04-19 14:19:30|4461.8|4453|4460.3|4451.5|4462|4453.3|4460.3|4451.5|7
1650377980000|2022-04-19 14:19:40|4460|4451.3|4460|4451.3|4460|4451.3|4460|4451.3|1
1650377990000|2022-04-19 14:19:50|4459.3|4450.5|4456.5|4447.8|4459.3|4450.5|4455.8|4447|5
1650378000000|2022-04-19 14:20:00|4457|4448.3|4457.8|4449|4457.8|4449|4457|4448.3|6
1650378010000|2022-04-19 14:20:10|4458|4449.3|4459.5|4450.8|4459.5|4450.8|4458|4449.3|2
1650378020000|2022-04-19 14:20:20|4459.8|4451|4460.5|4451.8|4460.8|4452|4459.8|4451|5
1650378030000|2022-04-19 14:20:30|4460.8|4452|4460|4451.3|4461.3|4452.5|4459.5|4450.8|4
1650378040000|2022-04-19 14:20:40|4459.8|4451|4459.5|4450.8|4459.8|4451|4458.5|4449.8|8
1650378050000|2022-04-19 14:20:50|4459|4450.3|4459.3|4450.5|4460|4451.3|4459|4450.3|3
1650378060000|2022-04-19 14:21:00|4459.5|4450.8|4460.5|4451.8|4461.3|4452.5|4459.5|4450.8|9
1650378070000|2022-04-19 14:21:10|4460.8|4452|4460.8|4452|4460.8|4452|4460.8|4452|1
1650378080000|2022-04-19 14:21:20|4459.5|4450.8|4460.3|4451.5|4460.3|4451.5|4459.5|4450.8|2
1650378090000|2022-04-19 14:21:30|4460.5|4451.8|4458.8|4450|4460.5|4451.8|4458.8|4450|3
1650378100000|2022-04-19 14:21:40|4459|4450.3|4459|4450.3|4459|4450.3|4459|4450.3|1
1650378110000|2022-04-19 14:21:50|4458.8|4450|4458.8|4450|4458.8|4450|4458.8|4450|1
1650378130000|2022-04-19 14:22:10|4459.3|4450.5|4459.3|4450.5|4459.3|4450.5|4459.3|4450.5|1
1650378140000|2022-04-19 14:22:20|4459.5|4450.8|4460.3|4451.5|4461|4452.3|4459.5|4450.8|6
1650378150000|2022-04-19 14:22:30|4460.5|4451.8|4459.8|4451|4460.8|4452|4459.8|4451|8
1650378160000|2022-04-19 14:22:40|4459.5|4450.8|4458.3|4449.5|4459.5|4450.8|4457.8|4449|7
1650378170000|2022-04-19 14:22:50|4459.3|4450.5|4459.3|4450.5|4459.3|4450.5|4458.8|4450|3
1650378180000|2022-04-19 14:23:00|4459.5|4450.8|4461.5|4452.8|4461.5|4452.8|4459.3|4450.5|12
1650378200000|2022-04-19 14:23:20|4461.8|4453|4460.8|4452|4461.8|4453|4460.5|4451.8|4
1650378210000|2022-04-19 14:23:30|4461.3|4452.5|4460|4451.3|4461.3|4452.5|4459.8|4451|7
1650378220000|2022-04-19 14:23:40|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|1
1650378230000|2022-04-19 14:23:50|4462|4453.3|4462|4453.3|4462.3|4453.5|4462|4453.3|3
1650378250000|2022-04-19 14:24:10|4461|4452.3|4456.5|4447.8|4461|4452.3|4456.5|4447.8|6
1650378260000|2022-04-19 14:24:20|4457.3|4448.5|4452|4443.3|4457.3|4448.5|4451.5|4441|6
1650378270000|2022-04-19 14:24:30|4452.3|4443.5|4455|4446.3|4455|4446.3|4452.3|4443.5|10
1650378280000|2022-04-19 14:24:40|4455.8|4447|4455.8|4447|4455.8|4447|4455.5|4446.8|3
1650378290000|2022-04-19 14:24:50|4455.3|4446.5|4456|4447.3|4456|4447.3|4455.3|4446.5|2
1650378300000|2022-04-19 14:25:00|4456.5|4447.8|4456.3|4447.5|4457|4448.3|4456.3|4447.5|5
1650378310000|2022-04-19 14:25:10|4455.8|4447|4456.3|4447.5|4456.3|4447.5|4455.8|4447|2
1650378320000|2022-04-19 14:25:20|4456.8|4448|4456|4447.3|4456.8|4448|4456|4447.3|3
1650378330000|2022-04-19 14:25:30|4456.3|4447.5|4458.3|4449.5|4458.3|4449.5|4456.3|4447.5|5
1650378340000|2022-04-19 14:25:40|4458|4449.3|4458|4449.3|4458|4449.3|4458|4449.3|1
1650378350000|2022-04-19 14:25:50|4458.3|4449.5|4458|4449.3|4458.3|4449.5|4458|4449.3|2
1650378360000|2022-04-19 14:26:00|4458.3|4449.5|4455.3|4445.8|4458.3|4449.5|4455.3|4445.8|4
1650378370000|2022-04-19 14:26:10|4453.8|4445|4453.8|4445|4454.8|4446|4453.8|4445|3
1650378380000|2022-04-19 14:26:20|4454.3|4445.5|4454.8|4446|4455.3|4446.5|4454.3|4445.5|3
1650378390000|2022-04-19 14:26:30|4455.3|4446.5|4455.8|4447|4455.8|4447|4455.3|4446.5|3
1650378400000|2022-04-19 14:26:40|4455|4446.3|4455.5|4446.8|4455.5|4446.8|4455|4446.3|3
1650378410000|2022-04-19 14:26:50|4456.3|4447.5|4455.5|4446.8|4456.3|4447.5|4455.5|4446.8|2
1650378420000|2022-04-19 14:27:00|4455.8|4447|4456|4447.3|4456|4447.3|4455.8|4447|2
1650378440000|2022-04-19 14:27:20|4456.5|4447.8|4454.5|4445.8|4456.5|4447.8|4454.5|4445.8|3
1650378450000|2022-04-19 14:27:30|4455|4446.3|4455|4446.3|4455|4446.3|4455|4446.3|1
1650378460000|2022-04-19 14:27:40|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|1
1650378470000|2022-04-19 14:27:50|4454.5|4445.8|4454.8|4446|4454.8|4446|4453.8|4445|5
1650378480000|2022-04-19 14:28:00|4455|4446.3|4455|4446.3|4455.5|4446.8|4455|4446.3|3
1650378490000|2022-04-19 14:28:10|4454|4445.3|4454.8|4446|4454.8|4446|4454|4445.3|2
1650378530000|2022-04-19 14:28:50|4455|4446.3|4454.8|4446|4455|4446.3|4454.8|4446|2
1650378540000|2022-04-19 14:29:00|4455|4446.3|4456.3|4447.5|4456.3|4447.5|4455|4446.3|5
1650378550000|2022-04-19 14:29:10|4456.8|4448|4459.3|4450.5|4459.3|4450.5|4456.8|4448|7
1650378560000|2022-04-19 14:29:20|4459.5|4450.8|4460.3|4451.5|4460.3|4451.5|4459|4450.3|5
1650378570000|2022-04-19 14:29:30|4460.5|4451.8|4459.5|4450.8|4461.3|4452.5|4459.3|4450.5|11
1650378580000|2022-04-19 14:29:40|4460|4451.3|4460.5|4451.8|4460.5|4451.8|4460|4451.3|3
1650378590000|2022-04-19 14:29:50|4461|4452.3|4461.5|4452.8|4462|4453.3|4461|4452.3|4
1650378600000|2022-04-19 14:30:00|4462|4453.3|4458.3|4449.5|4462|4453.3|4458.3|4449.5|10
1650378610000|2022-04-19 14:30:10|4457.8|4449|4457.3|4446.8|4457.8|4449|4457|4446.8|4
1650378630000|2022-04-19 14:30:30|4455.3|4446.5|4455.3|4446.5|4455.3|4446.5|4455.3|4446.5|1
1650378640000|2022-04-19 14:30:40|4455.5|4446.8|4455.5|4446.8|4455.5|4446.8|4455.5|4446.8|1
1650378650000|2022-04-19 14:30:50|4456|4447.3|4458|4449.3|4458|4449.3|4456|4447.3|4
1650378660000|2022-04-19 14:31:00|4458.5|4449.8|4459.3|4450.5|4459.3|4450.5|4458.5|4449.8|3
1650378670000|2022-04-19 14:31:10|4458.5|4449.8|4459.8|4451|4459.8|4451|4458.5|4449.8|4
1650378680000|2022-04-19 14:31:20|4459.3|4450.5|4459.3|4450|4459.5|4450.5|4459.3|4450|3
1650378690000|2022-04-19 14:31:30|4459.5|4450.5|4459.8|4451|4460.5|4451.8|4459.5|4450.5|5
1650378700000|2022-04-19 14:31:40|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|1
1650378710000|2022-04-19 14:31:50|4460.8|4452|4460.3|4451.5|4460.8|4452|4460.3|4451.5|2
1650378720000|2022-04-19 14:32:00|4460.5|4451.8|4462.5|4453.8|4462.5|4453.8|4460.5|4451.8|7
1650378730000|2022-04-19 14:32:10|4463|4454.3|4462.3|4453.5|4463|4454.3|4461.8|4453|6
1650378740000|2022-04-19 14:32:20|4462.5|4453.8|4467.5|4458.8|4468|4459.3|4462.5|4453.8|13
1650378750000|2022-04-19 14:32:30|4467.8|4459|4468.8|4460|4468.8|4460|4467.8|4459|7
1650378760000|2022-04-19 14:32:40|4469.8|4461|4468.8|4460|4469.8|4461|4468.3|4459.5|5
1650378770000|2022-04-19 14:32:50|4469.3|4460.5|4469.3|4460.5|4469.8|4461|4469.3|4460.5|4
1650378780000|2022-04-19 14:33:00|4469.8|4461|4468.8|4460|4469.8|4461|4468.5|4459.8|5
1650378790000|2022-04-19 14:33:10|4469|4460.3|4468.3|4459.5|4469.3|4460.5|4468.3|4459.5|4
1650378800000|2022-04-19 14:33:20|4469|4460.3|4469|4460.3|4469|4460.3|4469|4460.3|1
1650378810000|2022-04-19 14:33:30|4469.8|4461|4470.5|4461.8|4470.5|4461.8|4469.8|4461|2
1650378820000|2022-04-19 14:33:40|4471.3|4462.5|4471.3|4462.5|4471.8|4463|4471.3|4462.5|5
1650378830000|2022-04-19 14:33:50|4471.8|4463|4469.5|4460.8|4471.8|4463|4469.5|4460.8|3
1650378840000|2022-04-19 14:34:00|4471.5|4462.8|4471.8|4462.8|4472.5|4463.3|4469.8|4461|11
1650378850000|2022-04-19 14:34:10|4472|4463|4473|4464.3|4473|4464.3|4472|4463|3
1650378860000|2022-04-19 14:34:20|4473.5|4464.8|4472.3|4463.5|4473.5|4464.8|4472.3|4463.5|4
1650378870000|2022-04-19 14:34:30|4472.8|4464|4471.5|4462.8|4473.5|4464.8|4471.3|4462.5|5
1650378880000|2022-04-19 14:34:40|4472.8|4464|4473.3|4464.5|4473.3|4464.5|4472.8|4464|3
1650378890000|2022-04-19 14:34:50|4475|4466.3|4474|4465.3|4476|4467.3|4474|4465.3|8
1650378900000|2022-04-19 14:35:00|4474.3|4465.5|4473.5|4464.8|4475.8|4467|4472.5|4463.8|12
1650378910000|2022-04-19 14:35:10|4473.8|4465|4473.8|4465|4473.8|4465|4473.8|4465|1
1650378920000|2022-04-19 14:35:20|4473.5|4464.8|4472.8|4463|4474.3|4465.5|4472.8|4463|5
1650378930000|2022-04-19 14:35:30|4472.3|4463.3|4474.8|4466|4474.8|4466|4472.3|4463.3|6
1650378940000|2022-04-19 14:35:40|4475.3|4466.5|4474.5|4465.8|4475.5|4466.8|4474.5|4465.8|4
1650378950000|2022-04-19 14:35:50|4475|4466.3|4474.5|4465.8|4475|4466.3|4474.5|4465.8|2
1650378960000|2022-04-19 14:36:00|4474.8|4466|4474.5|4465.8|4474.8|4466|4474.5|4465.8|2
1650378970000|2022-04-19 14:36:10|4474|4465.3|4471.5|4462.8|4474|4465.3|4471.5|4462.8|5
1650378980000|2022-04-19 14:36:20|4471.3|4462.5|4469.8|4461|4471.3|4462.5|4469.8|4461|4
1650378990000|2022-04-19 14:36:30|4469.3|4460.5|4468.8|4460|4469.3|4460.5|4468.8|4460|3
1650379000000|2022-04-19 14:36:40|4468.5|4459.8|4468|4459.3|4468.5|4459.8|4465.3|4456.5|14
1650379010000|2022-04-19 14:36:50|4468.5|4459.8|4468.3|4459.5|4468.8|4460|4467.8|4459|5
1650379020000|2022-04-19 14:37:00|4468.5|4459.8|4470.5|4461.8|4470.5|4461.8|4468.5|4459.8|6
1650379030000|2022-04-19 14:37:10|4469.3|4460.5|4469.5|4460.8|4470.3|4461.5|4469.3|4460.5|7
1650379040000|2022-04-19 14:37:20|4469.3|4460.5|4470.8|4462|4470.8|4462|4469.3|4460.5|4
1650379050000|2022-04-19 14:37:30|4471|4462.3|4471|4462.3|4473.3|4464.5|4471|4462.3|9
1650379060000|2022-04-19 14:37:40|4471.3|4462.5|4471.3|4462.5|4471.3|4462.5|4470.5|4461.8|7
1650379070000|2022-04-19 14:37:50|4471.5|4462.8|4469.3|4460.5|4471.5|4462.8|4469.3|4460.5|4
1650379080000|2022-04-19 14:38:00|4469.5|4460.8|4470|4461.3|4470|4461.3|4469.5|4460.8|2
1650379090000|2022-04-19 14:38:10|4469.5|4460.8|4469.5|4460.8|4469.8|4461|4469.5|4460.8|3
1650379100000|2022-04-19 14:38:20|4470|4461.3|4471.3|4462.5|4471.3|4462.5|4470|4461.3|3
1650379110000|2022-04-19 14:38:30|4471.5|4462.8|4475.3|4466.5|4475.3|4466.5|4471.5|4462.8|9
1650379120000|2022-04-19 14:38:40|4476|4467.3|4475.5|4466.8|4476|4467.3|4475.5|4466.8|2
1650379130000|2022-04-19 14:38:50|4475.8|4467|4475.5|4466.8|4476.3|4467.5|4473|4464.3|20
1650379140000|2022-04-19 14:39:00|4475.3|4466.5|4473|4464.3|4475.3|4466.5|4473|4464.3|4
1650379150000|2022-04-19 14:39:10|4473.3|4464.5|4474|4465.3|4474|4465.3|4473.3|4464.5|3
1650379160000|2022-04-19 14:39:20|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|1
1650379170000|2022-04-19 14:39:30|4474.8|4466|4474.8|4466|4474.8|4466|4474.8|4466|1
1650379180000|2022-04-19 14:39:40|4474.3|4465.5|4474|4465.3|4474.3|4465.5|4473.5|4464.8|3
1650379190000|2022-04-19 14:39:50|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|4474.3|4465.5|1
1650379200000|2022-04-19 14:40:00|4476|4467.3|4478|4469.3|4478.5|4469.8|4476|4467.3|9
1650379210000|2022-04-19 14:40:10|4477.8|4469|4477|4468.3|4477.8|4469|4477|4468.3|2
1650379220000|2022-04-19 14:40:20|4475.8|4467|4477|4468.3|4477|4468.3|4475.8|4467|3
1650379230000|2022-04-19 14:40:30|4476.3|4467.5|4475|4466.3|4476.3|4467.5|4475|4466.3|3
1650379240000|2022-04-19 14:40:40|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|4475.5|4466.8|1
1650379250000|2022-04-19 14:40:50|4475.8|4467|4476|4467.3|4476|4467.3|4475.8|4467|2
1650379260000|2022-04-19 14:41:00|4477.3|4468.5|4481.5|4472.8|4481.5|4472.8|4476.5|4467.8|11
1650379270000|2022-04-19 14:41:10|4482|4473.3|4480|4469.3|4483.8|4475|4479.5|4468.8|12
1650379280000|2022-04-19 14:41:20|4479.5|4469|4478.8|4469|4479.5|4469|4478.8|4469|2
1650379290000|2022-04-19 14:41:30|4478.5|4469.3|4480.5|4471.8|4480.5|4471.8|4478.5|4469.3|4
1650379300000|2022-04-19 14:41:40|4479.8|4469.8|4480.8|4472|4480.8|4472|4479.5|4469.5|7
1650379310000|2022-04-19 14:41:50|4481|4472.3|4486.3|4477.5|4486.3|4477.5|4481|4472.3|10
1650379320000|2022-04-19 14:42:00|4485.8|4477|4486|4475|4487.3|4477.3|4485.8|4475|5
1650379330000|2022-04-19 14:42:10|4485.8|4475.5|4485.8|4476.8|4485.8|4476.8|4485.8|4475.5|3
1650379340000|2022-04-19 14:42:20|4488.3|4477|4490.8|4480|4490.8|4480|4488.3|4477|5
1650379350000|2022-04-19 14:42:30|4489.5|4480.5|4489.8|4479|4490|4481.3|4489.5|4479|5
1650379360000|2022-04-19 14:42:40|4485.5|4476.8|4485.8|4477|4485.8|4477|4485.5|4476.8|2
1650379370000|2022-04-19 14:42:50|4486.3|4477.5|4486|4477.3|4486.3|4477.5|4484.3|4475.5|7
1650379380000|2022-04-19 14:43:00|4487.3|4478.5|4487.5|4477.3|4489|4478.5|4487.3|4477.3|3
1650379390000|2022-04-19 14:43:10|4487|4476.5|4485|4476.3|4487|4476.5|4483.8|4475|5
1650379400000|2022-04-19 14:43:20|4485.8|4477|4483.8|4475|4485.8|4477|4483.8|4475|3
1650379410000|2022-04-19 14:43:30|4484|4475.3|4486.3|4477.5|4486.3|4477.5|4484|4475.3|5
1650379420000|2022-04-19 14:43:40|4486|4477.3|4485.3|4476.5|4486|4477.3|4484.5|4475.8|8
1650379430000|2022-04-19 14:43:50|4485.8|4477|4485.3|4476.5|4485.8|4477|4485.3|4476.5|2
1650379440000|2022-04-19 14:44:00|4484.8|4476|4486|4477.3|4486|4477.3|4484.8|4476|3
1650379450000|2022-04-19 14:44:10|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|4485.3|4476.5|1
1650379460000|2022-04-19 14:44:20|4486|4477.3|4482.3|4473.5|4486|4477.3|4482.3|4473.5|12
1650379470000|2022-04-19 14:44:30|4482.5|4473.8|4479.5|4470.8|4482.5|4473.8|4479.5|4470.8|4
1650379480000|2022-04-19 14:44:40|4479|4470.3|4479.8|4471|4479.8|4471|4479|4470.3|2
1650379490000|2022-04-19 14:44:50|4480|4471.3|4477.8|4469|4480|4471.3|4477.5|4468.8|5
1650379500000|2022-04-19 14:45:00|4478|4469.3|4476.5|4467.8|4478.5|4469.8|4476.5|4467.8|6
1650379510000|2022-04-19 14:45:10|4476.8|4468|4478.3|4469.5|4478.3|4469.5|4476.8|4468|3
1650379520000|2022-04-19 14:45:20|4477.8|4469|4478.3|4469.5|4478.3|4469.5|4477.8|4469|2
1650379530000|2022-04-19 14:45:30|4478.5|4469.8|4479.3|4470.5|4479.3|4470.5|4478.5|4469.8|3
1650379540000|2022-04-19 14:45:40|4479.5|4470.8|4481.5|4472.8|4481.5|4472.8|4479.5|4470.8|5
1650379550000|2022-04-19 14:45:50|4481.8|4473|4481|4472.3|4481.8|4473|4480.5|4471.8|4
1650379560000|2022-04-19 14:46:00|4481.3|4472.5|4480.3|4471.5|4481.3|4472.5|4479.5|4470.8|9
1650379570000|2022-04-19 14:46:10|4480.5|4471.8|4481|4472.3|4481.3|4472.5|4480.3|4471.5|7
1650379580000|2022-04-19 14:46:20|4481.5|4472.8|4482.3|4473.5|4482.5|4473.8|4481.5|4472.8|3
1650379590000|2022-04-19 14:46:30|4482.8|4474|4483.3|4474.5|4483.3|4474.5|4482.8|4474|3
1650379600000|2022-04-19 14:46:40|4482.5|4473.8|4482|4473.3|4483.5|4474.8|4482|4473.3|7
1650379610000|2022-04-19 14:46:50|4481.3|4472.5|4480.3|4471.5|4481.3|4472.5|4480.3|4471.5|3
1650379620000|2022-04-19 14:47:00|4480.5|4471.8|4483.3|4474.5|4483.8|4475|4480.5|4471.8|9
1650379630000|2022-04-19 14:47:10|4483|4474.3|4482.8|4474|4484.3|4475.5|4482.3|4473.5|8
1650379640000|2022-04-19 14:47:20|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|1
1650379650000|2022-04-19 14:47:30|4482.8|4474|4482.8|4474|4482.8|4474|4482.8|4474|1
1650379660000|2022-04-19 14:47:40|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|4483.3|4474.5|1
1650379670000|2022-04-19 14:47:50|4483.5|4474.8|4486|4477.3|4486|4477.3|4483.5|4474.8|7
1650379680000|2022-04-19 14:48:00|4485.3|4476.5|4485|4476.3|4485.5|4476.8|4484.8|4476|5
1650379700000|2022-04-19 14:48:20|4485.3|4476.5|4485|4476.3|4485.3|4476.5|4485|4476.3|2
1650379710000|2022-04-19 14:48:30|4484.5|4475.8|4483.8|4475|4484.5|4475.8|4483.3|4474.5|3
1650379720000|2022-04-19 14:48:40|4484|4475.3|4484|4475.3|4484|4475.3|4484|4475.3|1
1650379730000|2022-04-19 14:48:50|4484.5|4475.8|4484.8|4476|4484.8|4476|4484.5|4475.8|2
1650379740000|2022-04-19 14:49:00|4485|4476.3|4486|4477.3|4486|4477.3|4485|4476.3|3
1650379750000|2022-04-19 14:49:10|4485.5|4476.8|4486|4477.3|4486|4477.3|4485.5|4476.8|2
1650379760000|2022-04-19 14:49:20|4486.3|4477.5|4488|4479.3|4488|4479.3|4486.3|4477.5|3
1650379770000|2022-04-19 14:49:30|4488.3|4479.5|4487|4478.3|4488.5|4479.8|4487|4478.3|4
1650379780000|2022-04-19 14:49:40|4486.8|4478|4487|4478.3|4487|4478.3|4486.8|4478|2
1650379790000|2022-04-19 14:49:50|4487.5|4478.8|4486.8|4478|4487.5|4478.8|4486.8|4478|3
1650379800000|2022-04-19 14:50:00|4485.3|4476.5|4483|4474.3|4485.3|4476.5|4483|4474.3|5
1650379810000|2022-04-19 14:50:10|4482.8|4474|4482.8|4474|4482.8|4474|4482.3|4473.5|3
1650379820000|2022-04-19 14:50:20|4482.5|4473.8|4483.3|4474.5|4483.3|4474.5|4482.5|4473.8|6
1650379830000|2022-04-19 14:50:30|4482.5|4473.8|4484|4475.3|4484|4475.3|4482.5|4473.8|3
1650379840000|2022-04-19 14:50:40|4485|4476.3|4485.5|4476.8|4485.5|4476.8|4484.8|4476|6
1650379850000|2022-04-19 14:50:50|4486|4477.3|4487.3|4478.5|4487.3|4478.5|4486|4477.3|6
1650379860000|2022-04-19 14:51:00|4488.3|4479.5|4487.8|4479|4488.3|4479.5|4487.8|4479|2
1650379870000|2022-04-19 14:51:10|4488.3|4479.5|4487|4478.3|4488.3|4479.5|4486.5|4476.8|5
1650379880000|2022-04-19 14:51:20|4487.5|4478.8|4488.8|4480|4489.5|4480.8|4487|4478.3|9
1650379890000|2022-04-19 14:51:30|4488|4479.3|4488|4479.3|4488|4479.3|4487.8|4479|3
1650379900000|2022-04-19 14:51:40|4487.8|4479|4488|4479.3|4488|4479.3|4487.8|4479|2
1650379910000|2022-04-19 14:51:50|4487.8|4479|4489.3|4480.5|4489.3|4480.5|4487.8|4479|5
1650379920000|2022-04-19 14:52:00|4489.8|4481|4490.5|4481.8|4490.8|4482|4489.8|4481|5
1650379930000|2022-04-19 14:52:10|4490.8|4482|4490.8|4482|4492|4483.3|4490.8|4482|3
1650379940000|2022-04-19 14:52:20|4492|4483.3|4491|4482.3|4492.3|4483.5|4491|4482.3|4
1650379950000|2022-04-19 14:52:30|4492.3|4483.5|4489|4480.3|4492.3|4483.5|4489|4480.3|5
1650379960000|2022-04-19 14:52:40|4489.3|4480.5|4490.3|4481.5|4490.3|4481.5|4489.3|4480.5|3
1650379970000|2022-04-19 14:52:50|4490|4481.3|4490.5|4481.8|4490.5|4481.8|4490|4481.3|2
1650379980000|2022-04-19 14:53:00|4488.5|4479.8|4490.3|4481.5|4490.3|4481.5|4488.5|4479.8|6
1650379990000|2022-04-19 14:53:10|4490.5|4481.8|4490.3|4481.5|4490.5|4481.8|4490.3|4481.5|2
1650380000000|2022-04-19 14:53:20|4490.5|4481.8|4491.8|4483|4492.3|4483.5|4490.5|4481.8|5
1650380010000|2022-04-19 14:53:30|4492.3|4483.5|4493.8|4485|4493.8|4485|4492.3|4483.5|4
1650380020000|2022-04-19 14:53:40|4496.3|4487.5|4496|4487.3|4497|4488.3|4495|4486.3|13
1650380030000|2022-04-19 14:53:50|4494.8|4486|4493|4484.3|4495.8|4487|4492.3|4483.3|8
1650380040000|2022-04-19 14:54:00|4493.3|4484.5|4496.5|4487.8|4496.5|4487.8|4493.3|4484.5|10
1650380050000|2022-04-19 14:54:10|4496.3|4487.5|4495|4486.3|4496.3|4487.5|4494.5|4485.8|7
1650380060000|2022-04-19 14:54:20|4495.5|4486.8|4495.3|4486.5|4497|4488.3|4494.3|4485.5|9
1650380070000|2022-04-19 14:54:30|4495.8|4487|4497|4488.3|4497|4488.3|4495.3|4486.5|8
1650380080000|2022-04-19 14:54:40|4497.5|4488.8|4499.8|4491|4500|4491.3|4497|4488.3|10
1650380090000|2022-04-19 14:54:50|4500|4491.3|4498|4489.3|4501.8|4493|4497.8|4489|11
1650380100000|2022-04-19 14:55:00|4498.5|4489.8|4500.5|4491.8|4500.5|4491.8|4498.3|4489.5|8
1650380110000|2022-04-19 14:55:10|4501.8|4493|4503|4494.3|4503|4494.3|4501.8|4493|4
1650380120000|2022-04-19 14:55:20|4502.5|4493.8|4501.8|4493|4502.8|4494|4501.8|4493|6
1650380130000|2022-04-19 14:55:30|4501.5|4492.8|4502.5|4493.8|4503|4494.3|4501.5|4492|7
1650380140000|2022-04-19 14:55:40|4503|4494.3|4497.8|4487.3|4503.3|4494.5|4497.8|4487.3|7
1650380150000|2022-04-19 14:55:50|4497|4486.8|4494.3|4485.5|4497|4486.8|4493.5|4484|11
1650380160000|2022-04-19 14:56:00|4494.5|4485.8|4501.3|4492.5|4501.3|4492.5|4494.5|4485.8|10
1650380170000|2022-04-19 14:56:10|4500.3|4491.5|4498|4489.3|4500.8|4492|4497|4488.3|8
1650380180000|2022-04-19 14:56:20|4497.5|4488.8|4499.3|4488.5|4499.3|4489|4495.8|4486.8|10
1650380190000|2022-04-19 14:56:30|4500|4489.3|4500|4491.3|4500.5|4491.5|4499.3|4489.3|11
1650380200000|2022-04-19 14:56:40|4499.8|4491|4500|4491.3|4500|4491.3|4499|4490.3|5
1650380210000|2022-04-19 14:56:50|4500.3|4491.5|4501.8|4493|4501.8|4493|4500.3|4491.5|4
1650380220000|2022-04-19 14:57:00|4502|4493.3|4503.5|4494.8|4503.5|4494.8|4502|4493.3|7
1650380230000|2022-04-19 14:57:10|4503|4494.3|4502.3|4493.5|4503|4494.3|4502.3|4493.5|2
1650380240000|2022-04-19 14:57:20|4502.8|4494|4502.5|4493.8|4502.8|4494|4502|4493.3|3
1650380250000|2022-04-19 14:57:30|4501.3|4492.5|4501.5|4492.8|4502|4493.3|4501.3|4492.5|4
1650380260000|2022-04-19 14:57:40|4502|4493.3|4502.5|4493.8|4502.5|4493.8|4502|4493.3|2
1650380270000|2022-04-19 14:57:50|4503|4494.3|4502.8|4494|4503|4494.3|4502.3|4493.5|5
1650380280000|2022-04-19 14:58:00|4503.3|4494.5|4502.8|4494|4503.5|4494.8|4502.3|4493.5|5
1650380290000|2022-04-19 14:58:10|4503.3|4494.5|4503.8|4495|4503.8|4495|4502.5|4493.8|6
1650380300000|2022-04-19 14:58:20|4504|4495.3|4507.3|4498.5|4508|4499.3|4503.8|4495|14
1650380310000|2022-04-19 14:58:30|4506.8|4498|4506.3|4497.5|4507.8|4499|4506.3|4497.5|12
1650380320000|2022-04-19 14:58:40|4505.8|4497|4505.3|4496.5|4505.8|4497|4503.8|4495|6
1650380330000|2022-04-19 14:58:50|4505.8|4497|4502.3|4493.5|4505.8|4497|4502.3|4493|11
1650380340000|2022-04-19 14:59:00|4502.8|4494|4502.5|4493.8|4503.5|4494.8|4501.3|4492.5|9
1650380350000|2022-04-19 14:59:10|4502.8|4494|4504|4495.3|4504|4495.3|4502.8|4494|4
1650380360000|2022-04-19 14:59:20|4504.3|4495.5|4505.8|4497|4506|4497.3|4504.3|4495.5|11
1650380370000|2022-04-19 14:59:30|4506.3|4497.5|4510.5|4501.8|4511.8|4503|4506.3|4497.5|16
1650380380000|2022-04-19 14:59:40|4509.5|4500.8|4509.5|4500.8|4511.3|4502.5|4508|4499.3|18
1650380390000|2022-04-19 14:59:50|4510|4501.3|4507.5|4498.8|4510.8|4502|4503.5|4494.8|22
1650380400000|2022-04-19 15:00:00|4509.3|4499.3|4504.3|4495.5|4509.3|4499.3|4504.3|4495.5|17
1650380410000|2022-04-19 15:00:10|4503.5|4494.8|4503.3|4494.5|4503.8|4495|4503.3|4494.5|5
1650380420000|2022-04-19 15:00:20|4503|4494.3|4503|4494.3|4503|4494.3|4503|4494.3|1
1650380430000|2022-04-19 15:00:30|4502.8|4494|4503|4494.3|4504|4495.3|4502.8|4494|6
1650380440000|2022-04-19 15:00:40|4502.3|4493.5|4503|4494.3|4503|4494.3|4502.3|4493.5|3
1650380450000|2022-04-19 15:00:50|4503.3|4494.5|4503.3|4494.5|4503.3|4494.5|4503.3|4494.5|1
1650380470000|2022-04-19 15:01:10|4503.5|4494.8|4503|4494.3|4503.5|4494.8|4502.8|4494|4
1650380480000|2022-04-19 15:01:20|4502.8|4494|4502.8|4494|4502.8|4494|4502.8|4494|1
1650380500000|2022-04-19 15:01:40|4503|4494.3|4502.8|4494|4503|4494.3|4502.8|4494|2
1650380520000|2022-04-19 15:02:00|4501.3|4492.5|4502.8|4494|4503|4494.3|4501.3|4492.5|4
1650380540000|2022-04-19 15:02:20|4502.5|4493.8|4502.5|4493.8|4502.5|4493.8|4502.5|4493.8|1
1650380550000|2022-04-19 15:02:30|4502.3|4493.5|4502.3|4493.5|4502.3|4493.5|4502.3|4493.5|1
1650380570000|2022-04-19 15:02:50|4502.8|4494|4503.3|4494.5|4503.3|4494.5|4502.8|4494|2
1650380650000|2022-04-19 15:04:10|4503.8|4495|4504.5|4495.8|4504.5|4495.8|4503.8|4495|3
1650380660000|2022-04-19 15:04:20|4505|4496.3|4506.5|4497.8|4506.5|4497.8|4504.8|4496|6
1650380670000|2022-04-19 15:04:30|4505.8|4497|4505.8|4497|4505.8|4497|4505.8|4497|1
1650380690000|2022-04-19 15:04:50|4506|4497.3|4507.8|4499|4508|4499.3|4506|4497.3|4
1650380700000|2022-04-19 15:05:00|4508|4499.3|4509|4500.3|4509|4500.3|4508|4499.3|2
1650380710000|2022-04-19 15:05:10|4508.5|4499.8|4508.5|4499.8|4509|4500.3|4508.5|4499.8|3
1650380730000|2022-04-19 15:05:30|4508.8|4500|4508.5|4499.8|4509|4500.3|4508.5|4499.8|4
1650380770000|2022-04-19 15:06:10|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|1
1650380780000|2022-04-19 15:06:20|4506.5|4497.8|4505.5|4496.8|4506.5|4497.8|4505.5|4496.8|4
1650380790000|2022-04-19 15:06:30|4506.3|4497.5|4506.3|4497.5|4506.3|4497.5|4506.3|4497.5|1
1650380810000|2022-04-19 15:06:50|4506.8|4498|4507.5|4498.8|4507.5|4498.8|4506.8|4498|6
1650380820000|2022-04-19 15:07:00|4508|4499.3|4508.8|4500|4509|4500.3|4508|4499.3|4
1650380830000|2022-04-19 15:07:10|4508.3|4499.5|4507.5|4498.8|4508.3|4499.5|4507|4498.3|4
1650380840000|2022-04-19 15:07:20|4508|4499.3|4509.5|4500.8|4510|4501.3|4508|4499.3|8
1650380850000|2022-04-19 15:07:30|4510|4501.3|4509|4500.3|4510|4501.3|4509|4500.3|6
1650380860000|2022-04-19 15:07:40|4509.3|4500.5|4510|4501.3|4510|4501.3|4508.8|4500|7
1650380870000|2022-04-19 15:07:50|4511|4502.3|4511.3|4502.5|4511.3|4502.5|4510.8|4502|3
1650380880000|2022-04-19 15:08:00|4511|4502.3|4509.8|4501|4511|4502.3|4509.5|4500.8|7
1650380890000|2022-04-19 15:08:10|4510|4501.3|4510.5|4501.8|4510.5|4501.8|4509.5|4500.8|14
1650380900000|2022-04-19 15:08:20|4510.3|4501.5|4509.8|4501|4510.5|4501.8|4509.8|4501|5
1650380910000|2022-04-19 15:08:30|4509.5|4500.8|4509|4500.3|4509.5|4500.8|4509|4500.3|2
1650380920000|2022-04-19 15:08:40|4508.5|4499.8|4509|4500.3|4509|4500.3|4508.5|4499.8|3
1650380930000|2022-04-19 15:08:50|4509.3|4500.5|4509.5|4500.8|4509.8|4501|4509.3|4500.5|3
1650380940000|2022-04-19 15:09:00|4509.8|4501|4510|4501.3|4510.3|4501.5|4509.5|4500.8|7
1650380950000|2022-04-19 15:09:10|4510.3|4501.5|4510|4501.3|4510.3|4501.5|4510|4501.3|2
1650380960000|2022-04-19 15:09:20|4509.8|4501|4509.8|4501|4509.8|4501|4509.8|4501|1
1650380970000|2022-04-19 15:09:30|4510.3|4501.5|4510.3|4501.5|4510.5|4501.8|4510|4501.3|7
1650380980000|2022-04-19 15:09:40|4510.5|4501.8|4510.5|4501.8|4510.5|4501.8|4510.5|4501.8|1
1650380990000|2022-04-19 15:09:50|4510.8|4502|4511|4502.3|4511.5|4502.8|4510.8|4502|5
1650381010000|2022-04-19 15:10:10|4510.8|4502|4511|4502.3|4511|4502.3|4510.8|4502|2
1650381020000|2022-04-19 15:10:20|4512|4503.3|4511|4502.3|4512|4503.3|4511|4502.3|3
1650381040000|2022-04-19 15:10:40|4510.5|4501.8|4508.8|4500|4510.5|4501.8|4508.5|4499.8|8
1650381050000|2022-04-19 15:10:50|4509.5|4500.8|4509.5|4500.8|4510|4501.3|4509.5|4500.8|4
1650381060000|2022-04-19 15:11:00|4509.8|4501|4510.3|4501.5|4511.3|4502.5|4509.8|4501|6
1650381070000|2022-04-19 15:11:10|4510.5|4501.8|4510.5|4501.8|4510.5|4501.8|4510.5|4501.8|1
1650381100000|2022-04-19 15:11:40|4511.3|4502.5|4512.5|4503.8|4512.5|4503.8|4511.3|4502.5|5
1650381110000|2022-04-19 15:11:50|4512.8|4504|4513.5|4504.8|4513.5|4504.8|4512.8|4504|2
1650381130000|2022-04-19 15:12:10|4513.8|4505|4513.8|4505|4513.8|4505|4513.8|4505|1
1650381140000|2022-04-19 15:12:20|4514|4505.3|4511.8|4503|4514|4505.3|4511|4502.3|11
1650381150000|2022-04-19 15:12:30|4512.8|4504|4511|4502.3|4512.8|4504|4511|4502.3|2
1650381160000|2022-04-19 15:12:40|4511.5|4502.8|4512.5|4503.8|4512.5|4503.8|4511.5|4502.8|2
1650381170000|2022-04-19 15:12:50|4513|4504.3|4513.8|4505|4513.8|4505|4512.8|4504|4
1650381190000|2022-04-19 15:13:10|4513.3|4504.5|4512.3|4503.5|4513.3|4504.5|4512|4503.3|3
1650381200000|2022-04-19 15:13:20|4514|4503.8|4512.5|4503.8|4514|4503.8|4512.5|4503.8|2
1650381220000|2022-04-19 15:13:40|4512.3|4503.5|4512.5|4503.8|4512.5|4503.8|4512.3|4503.5|2
1650381230000|2022-04-19 15:13:50|4513.3|4504.5|4513.8|4505|4513.8|4505|4512.5|4503.8|4
1650381250000|2022-04-19 15:14:10|4512.8|4504|4512.8|4504|4512.8|4504|4512.8|4504|1
1650381300000|2022-04-19 15:15:00|4513.5|4504.8|4513|4504.3|4513.5|4504.8|4512.8|4504|5
1650381310000|2022-04-19 15:15:10|4513.5|4504.8|4513.5|4504.8|4513.5|4504.8|4513.5|4504.8|1
1650381320000|2022-04-19 15:15:20|4512.8|4504|4513|4504.3|4513.8|4505|4512.8|4504|4
1650381330000|2022-04-19 15:15:30|4512.8|4504|4511.8|4503|4512.8|4504|4511.8|4503|3
1650381340000|2022-04-19 15:15:40|4512.8|4504|4512.3|4503.5|4512.8|4504|4512.3|4503.5|2
1650381350000|2022-04-19 15:15:50|4512.5|4503.8|4513.3|4504.5|4513.3|4504.5|4512.5|4503.8|5
1650381360000|2022-04-19 15:16:00|4512.8|4504|4512.8|4504|4513.8|4505|4512.8|4504|5
1650381390000|2022-04-19 15:16:30|4513.3|4504.5|4513.3|4504.5|4513.3|4504.5|4513.3|4504.5|1
1650381400000|2022-04-19 15:16:40|4513|4504.3|4512.8|4504|4513.5|4504.8|4512.8|4504|3
1650381410000|2022-04-19 15:16:50|4512.5|4503.8|4512.5|4503.8|4512.5|4503.8|4512.5|4503.8|1
1650381420000|2022-04-19 15:17:00|4513|4504.3|4512.8|4504|4513|4504.3|4512.8|4504|2
1650381430000|2022-04-19 15:17:10|4513|4504.3|4513|4504.3|4513|4504.3|4513|4504.3|1
1650381450000|2022-04-19 15:17:30|4512.8|4504|4513.8|4505|4513.8|4505|4512.8|4504|4
1650381460000|2022-04-19 15:17:40|4512.8|4504|4512.3|4503.5|4513|4504.3|4512|4503.3|5
1650381470000|2022-04-19 15:17:50|4512|4503.3|4512.3|4503.5|4512.3|4503.5|4511|4502.3|9
1650381480000|2022-04-19 15:18:00|4512.8|4504|4512.8|4504|4512.8|4504|4512.8|4504|1
1650381490000|2022-04-19 15:18:10|4512.3|4503.5|4512.8|4504|4512.8|4504|4512|4503.3|3
1650381500000|2022-04-19 15:18:20|4512.5|4503.8|4512.8|4504|4512.8|4504|4512|4503.3|6
1650381510000|2022-04-19 15:18:30|4512.3|4503.5|4513|4504.3|4513|4504.3|4512|4503.3|6
1650381520000|2022-04-19 15:18:40|4512.8|4504|4512.5|4503.8|4512.8|4504|4512.3|4503.5|4
1650381550000|2022-04-19 15:19:10|4511.8|4503|4511.5|4501.8|4512.5|4503.8|4511.5|4501.8|4
1650381560000|2022-04-19 15:19:20|4511.3|4501.5|4511.3|4501.5|4511.3|4501.5|4511.3|4501.5|1
1650381570000|2022-04-19 15:19:30|4510.3||4510.3||4510.3||4510.3||1
1650381580000|2022-04-19 15:19:40|4509.8|4501|4510.3|4501.5|4510.3|4501.5|4509.8|4501|4
1650381590000|2022-04-19 15:19:50|4509|4500.3|4508.3|4499.5|4509|4500.3|4508.3|4499.5|2
1650381600000|2022-04-19 15:20:00|4507.8|4499|4507.8|4499|4508|4499.3|4507.8|4499|3
1650381610000|2022-04-19 15:20:10|4508|4499.3|4508.3|4499.5|4508.3|4499.5|4508|4499.3|2
1650381630000|2022-04-19 15:20:30|4507.5|4498.8|4508|4499.3|4508|4499.3|4507|4498.3|5
1650381640000|2022-04-19 15:20:40|4507.5|4498.8|4507.8|4499|4507.8|4499|4507.5|4498.8|2
1650381660000|2022-04-19 15:21:00|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|1
1650381680000|2022-04-19 15:21:20|4508.8|4500|4509.3|4500.5|4509.3|4500.5|4508.8|4500|2
1650381690000|2022-04-19 15:21:30|4509|4500.3|4509|4500.3|4509|4500.3|4508.5|4499.8|5
1650381700000|2022-04-19 15:21:40|4509.3|4500.5|4508.5|4499.8|4509.3|4500.5|4508.5|4499.8|5
1650381720000|2022-04-19 15:22:00|4509|4500.3|4508.5|4499.8|4509|4500.3|4508.5|4499.8|2
1650381730000|2022-04-19 15:22:10|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|1
1650381740000|2022-04-19 15:22:20|4508|4499.3|4508|4499.3|4508|4499.3|4508|4499.3|1
1650381770000|2022-04-19 15:22:50|4508.3|4499.5|4508.5|4499.8|4509.5|4500.8|4508.3|4499.5|7
1650381790000|2022-04-19 15:23:10|4509|4500.3|4509|4500.3|4509|4500.3|4509|4500.3|1
1650381810000|2022-04-19 15:23:30|4509.3|4500.5|4508.3|4499.5|4509.3|4500.5|4508.3|4499.5|3
1650381830000|2022-04-19 15:23:50|4508.8|4500|4508.8|4500|4508.8|4500|4508.8|4500|1
1650381860000|2022-04-19 15:24:20|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|1
1650381890000|2022-04-19 15:24:50|4508|4499.3|4508|4499.3|4508|4499.3|4508|4499.3|1
1650381900000|2022-04-19 15:25:00|4507.5|4498.8|4505.5|4496.8|4507.5|4498.8|4505|4496.3|6
1650381910000|2022-04-19 15:25:10|4506.5|4497.8|4507.5|4498.8|4507.5|4498.8|4506.5|4497.8|3
1650381920000|2022-04-19 15:25:20|4507|4498.3|4506.3|4497.5|4507.8|4499|4506.3|4497.5|10
1650381930000|2022-04-19 15:25:30|4506.5|4497.8|4506.3|4497.5|4506.5|4497.8|4506.3|4497.5|10
1650381940000|2022-04-19 15:25:40|4506.5|4497.8|4506.3|4497.5|4506.5|4497.8|4506.3|4497.5|2
1650381950000|2022-04-19 15:25:50|4506.5|4497.8|4506.3|4497.5|4506.5|4497.8|4506.3|4497.5|2
1650381960000|2022-04-19 15:26:00|4506.5|4497.8|4506.5|4497.8|4506.5|4497.8|4506.5|4497.8|1
1650381970000|2022-04-19 15:26:10|4506.3|4497.5|4506.3|4497.5|4506.3|4497.5|4506.3|4497.5|1
1650381980000|2022-04-19 15:26:20|4506.8|4498|4506.8|4498|4506.8|4498|4506.8|4498|1
1650381990000|2022-04-19 15:26:30|4507.3|4498.5|4507.3|4498.5|4507.3|4498.5|4507.3|4498.5|1
1650382040000|2022-04-19 15:27:20|4506.3|4497.5|4506.3|4497.5|4506.3|4497.5|4506.3|4497.5|1
1650382050000|2022-04-19 15:27:30|4503.5|4494.8|4501.3|4492.5|4503.5|4494.8|4501.3|4492.5|3
1650382060000|2022-04-19 15:27:40|4500.5|4491.8|4501|4492.3|4501|4492.3|4500.5|4491.8|2
1650382080000|2022-04-19 15:28:00|4502|4493.3|4503.8|4492|4503.8|4493.3|4502|4492|2
1650382090000|2022-04-19 15:28:10|4503.5|4492.3|4501|4492.3|4503.5|4492.3|4501|4492.3|2
1650382100000|2022-04-19 15:28:20|4500.8|4492|4501.3|4492.5|4501.3|4492.5|4500.8|4492|3
1650382160000|2022-04-19 15:29:20|4500.8|4492|4500.8|4492|4500.8|4492|4500.8|4492|1
1650382170000|2022-04-19 15:29:30|4500|4491.3|4500.8|4492|4500.8|4492|4500|4491.3|2
1650382190000|2022-04-19 15:29:50|4500.5|4491.8|4500.5|4491.8|4500.5|4491.8|4500.5|4491.8|1
1650382200000|2022-04-19 15:30:00|4499.3|4490.5|4499.3|4490.5|4499.8|4491|4498.8|4490|6
1650382220000|2022-04-19 15:30:20|4499|4487|4496.3|4487.5|4499|4488|4496.3|4487|3
1650382230000|2022-04-19 15:30:30|4495.8|4487|4496.3|4487.5|4496.3|4487.5|4494.8|4486|3
1650382240000|2022-04-19 15:30:40|4497.8|4489|4497.8|4489|4497.8|4489|4497.8|4489|1
1650382250000|2022-04-19 15:30:50|4498.3|4489.5|4505.8|4497|4505.8|4497|4498.3|4489.5|13
1650382260000|2022-04-19 15:31:00|4505.3|4496.5|4503.3|4494|4505.3|4496.5|4503.3|4494|5
1650382270000|2022-04-19 15:31:10|4502.8||4502.8||4502.8||4502.8||1
1650382280000|2022-04-19 15:31:20|4502|4493.3|4502|4493.3|4502|4493.3|4502|4493.3|1
1650382290000|2022-04-19 15:31:30|4502.5|4493.8|4502.3|4493.5|4502.5|4493.8|4502.3|4493.5|2
1650382300000|2022-04-19 15:31:40|4501.8|4493|4501.8|4493|4501.8|4493|4501.8|4493|1
1650382310000|2022-04-19 15:31:50|4502|4493.3|4502|4493.3|4502|4493.3|4502|4493.3|1
1650382400000|2022-04-19 15:33:20|4501.8|4493|4502|4493.3|4502|4493.3|4501.8|4493|2
1650382460000|2022-04-19 15:34:20|4502.3|4493.5|4504.8|4496|4504.8|4496|4502.3|4493.5|3
1650382470000|2022-04-19 15:34:30|4504.3|4495.5|4504.5|4495.8|4504.5|4495.8|4504.3|4495.5|2
1650382480000|2022-04-19 15:34:40|4504|4495.3|4504.5|4495.8|4504.5|4495.8|4504|4495.3|2
1650382490000|2022-04-19 15:34:50|4504|4495.3|4504|4495.3|4504|4495.3|4504|4495.3|1
1650382500000|2022-04-19 15:35:00|4503.8|4495|4504.5|4495.8|4504.5|4495.8|4503.5|4494.8|4
1650382580000|2022-04-19 15:36:20|4504|4495.3|4504.3|4495.5|4504.3|4495.5|4504|4495.3|2
1650382610000|2022-04-19 15:36:50|4504|4495.3|4504|4495.3|4504|4495.3|4503.8|4495|3
1650382710000|2022-04-19 15:38:30|4504.3|4495.5|4504|4495.3|4504.3|4495.5|4504|4495.3|4
1650382740000|2022-04-19 15:39:00|4504.3|4495.5|4504.3|4495.5|4504.3|4495.5|4504.3|4495.5|1
1650382750000|2022-04-19 15:39:10|4504|4495.3|4504|4495.3|4504.3|4495.5|4504|4495.3|3
1650382770000|2022-04-19 15:39:30|4503.5|4494.8|4503.5|4494.8|4503.5|4494.8|4503.5|4494.8|1
1650382800000|2022-04-19 15:40:00|4503|4494.3|4502.3|4493.5|4503|4494.3|4502.3|4493.5|3
1650382880000|2022-04-19 15:41:20|4502.8|4494|4502.3|4493.5|4502.8|4494|4502.3|4493.5|2
1650382900000|2022-04-19 15:41:40|4502.8|4494|4502.8|4494|4502.8|4494|4502.8|4494|1
1650382960000|2022-04-19 15:42:40|4502.5|4493.8|4502.5|4493.8|4502.5|4493.8|4502.5|4493.8|1
1650382970000|2022-04-19 15:42:50|4502|4493.3|4502|4493.3|4502|4493.3|4502|4493.3|1
1650383020000|2022-04-19 15:43:40|4501.8|4493|4501.8|4493|4501.8|4493|4501.8|4493|1
1650383080000|2022-04-19 15:44:40|4502|4493.3|4502|4493.3|4502|4493.3|4502|4493.3|1
1650383100000|2022-04-19 15:45:00|4502.8|4494|4501.8|4493|4502.8|4494|4501.8|4493|3
1650383110000|2022-04-19 15:45:10|4502.3|4493.5|4502.3|4493.5|4502.5|4493.8|4502.3|4493.5|3
1650383140000|2022-04-19 15:45:40|4501.8|4493|4502|4493.3|4502|4493.3|4501.3|4492.5|4
1650383150000|2022-04-19 15:45:50|4502.5|4493.8|4503|4494.3|4503|4494.3|4502.5|4493.8|2
1650383160000|2022-04-19 15:46:00|4503.3|4494.5|4502.5|4493.8|4503.3|4494.5|4501.3|4492.5|6
1650383170000|2022-04-19 15:46:10|4502|4493.3|4501.8|4493|4502|4493.3|4501.8|4493|2
1650383180000|2022-04-19 15:46:20|4502|4493.3|4502|4493.3|4502.5|4493.8|4502|4493.3|3
1650383190000|2022-04-19 15:46:30|4501.8|4493|4503|4494.3|4503|4494.3|4501.8|4493|3
1650383200000|2022-04-19 15:46:40|4502.5|4493.8|4501.8|4493|4502.8|4494|4500.8|4492|7
1650383220000|2022-04-19 15:47:00|4501.3|4492.5|4500.8|4492|4501.3|4492.5|4500.8|4492|2
1650383230000|2022-04-19 15:47:10|4501.8|4493|4500.8|4492|4501.8|4493|4500.3|4491.5|7
1650383240000|2022-04-19 15:47:20|4501.8|4493|4500.3|4491.5|4501.8|4493|4500.3|4491.5|4
1650383250000|2022-04-19 15:47:30|4500.5|4491.8|4501.3|4492.5|4501.5|4492.8|4499.8|4491|6
1650383260000|2022-04-19 15:47:40|4501|4492.3|4500.8|4492|4501|4492.3|4500.8|4492|2
1650383270000|2022-04-19 15:47:50|4501.8|4493|4501.5|4492.8|4501.8|4493|4501.5|4492.8|2
1650383280000|2022-04-19 15:48:00|4501.8|4493|4501.8|4493|4501.8|4493|4501.8|4493|1
1650383290000|2022-04-19 15:48:10|4502.3|4493.5|4502.8|4494|4502.8|4494|4502.3|4493.5|2
1650383300000|2022-04-19 15:48:20|4502.3|4493.5|4501.8|4493|4502.3|4493.5|4501.8|4493|3
1650383310000|2022-04-19 15:48:30|4501.3|4492.5|4501.3|4492.5|4501.3|4492.5|4501.3|4492.5|1
1650383320000|2022-04-19 15:48:40|4501.8|4493|4501.3|4492.5|4501.8|4493|4501.3|4492.5|3
1650383330000|2022-04-19 15:48:50|4502.5|4493.8|4501|4492.3|4502.5|4493.8|4501|4492.3|3
1650383340000|2022-04-19 15:49:00|4502|4493.3|4502|4493.3|4502|4493.3|4502|4493.3|1
1650383350000|2022-04-19 15:49:10|4502.3|4493.5|4502.8|4494|4502.8|4494|4502.3|4493.5|2
1650383370000|2022-04-19 15:49:30|4502.3|4493.5|4501.3|4492.5|4502.3|4493.5|4501|4492.3|5
1650383380000|2022-04-19 15:49:40|4501|4492.3|4500.8|4492|4501.8|4493|4500.8|4492|3
1650383390000|2022-04-19 15:49:50|4501.3|4492.5|4501.5|4492.8|4501.5|4492.8|4501.3|4492.5|2
1650383400000|2022-04-19 15:50:00|4501.3|4492.5|4501|4492.3|4501.3|4492.5|4500.8|4492|4
1650383420000|2022-04-19 15:50:20|4502.3|4493.5|4501.8|4493|4502.3|4493.5|4501.8|4493|2
1650383430000|2022-04-19 15:50:30|4502.3|4493.5|4501.8|4493|4502.3|4493.5|4501.8|4493|2
1650383450000|2022-04-19 15:50:50|4502.3|4493.5|4506.8|4498|4506.8|4498|4502.3|4493.5|2
1650383460000|2022-04-19 15:51:00|4507.5|4498.8|4508|4499.3|4508|4499.3|4507|4498.3|3
1650383470000|2022-04-19 15:51:10|4508.3|4499.5|4508.8|4500|4508.8|4500|4508.3|4499.5|2
1650383480000|2022-04-19 15:51:20|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|4508.3|4499.5|1
1650383490000|2022-04-19 15:51:30|4508|4497.5|4506.8|4497|4508|4497.5|4506.8|4497|2
1650383500000|2022-04-19 15:51:40|4505.5|4496.8|4505.5|4496.8|4505.5|4496.8|4505.5|4496.8|1
1650383550000|2022-04-19 15:52:30|4506|4497.3|4506|4497.3|4506|4497.3|4506|4497.3|1
1650383610000|2022-04-19 15:53:30|4505.8|4497|4505.8|4497|4505.8|4497|4505.8|4497|1
1650383630000|2022-04-19 15:53:50|4505.5|4496.8|4504.5|4495.8|4505.5|4496.8|4504.5|4495.8|2
1650383640000|2022-04-19 15:54:00|4505|4496.3|4505|4496.3|4505|4496.3|4505|4496.3|1
1650383660000|2022-04-19 15:54:20|4505.3|4496.5|4504.5|4495.8|4505.3|4496.5|4504.5|4495.8|2
1650383670000|2022-04-19 15:54:30|4504.3|4495.5|4504.3|4495.5|4504.3|4495.5|4504.3|4495.5|1
1650383700000|2022-04-19 15:55:00|4503.8|4495|4503.8|4495|4503.8|4495|4503.8|4495|1
1650383750000|2022-04-19 15:55:50|4503.5|4494.8|4504|4495.3|4504|4495.3|4503.5|4494.8|3
1650383760000|2022-04-19 15:56:00|4502.6|4496.6|4502.9|4496.9|4502.9|4496.9|4502.6|4496.6|2
1650383770000|2022-04-19 15:56:10|4502.4|4496.4|4502.6|4496.6|4502.6|4496.6|4502.4|4496.4|4
1650383780000|2022-04-19 15:56:20|4502.4|4496.4|4502.6|4496.6|4502.6|4496.6|4502.4|4496.4|2
1650383800000|2022-04-19 15:56:40|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|1
1650383820000|2022-04-19 15:57:00|4502.1|4496.1|4502.4|4496.4|4502.4|4496.4|4502.1|4496.1|4
1650383830000|2022-04-19 15:57:10|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.4|4496.4|7
1650383860000|2022-04-19 15:57:40|4504|4495.3|4504|4495.3|4504|4495.3|4504|4495.3|1
1650383880000|2022-04-19 15:58:00|4503.8|4495|4503.5|4494.8|4503.8|4495|4503.5|4494.8|2
1650383890000|2022-04-19 15:58:10|4504.5|4495.8|4504|4495.3|4504.5|4495.8|4504|4495.3|2
1650383900000|2022-04-19 15:58:20|4504.5|4495.8|4504.8|4496|4505|4496.3|4504.5|4495.8|3
1650383920000|2022-04-19 15:58:40|4504|4495.3|4505|4496.3|4505|4496.3|4504|4495.3|2
1650383930000|2022-04-19 15:58:50|4504.5|4495.8|4505|4496.3|4505|4496.3|4504.5|4495.8|2
1650383940000|2022-04-19 15:59:00|4504.5|4495.8|4504.8|4496|4505.3|4496.5|4504.5|4495.8|4
1650383950000|2022-04-19 15:59:10|4505.3|4496.5|4504.8|4496|4505.3|4496.5|4504.8|4496|4
1650383970000|2022-04-19 15:59:30|4504.5|4495.8|4504.8|4496|4504.8|4496|4504.5|4495.8|2
1650383990000|2022-04-19 15:59:50|4504.3|4495.5|4504.8|4496|4504.8|4496|4504.3|4495.5|2
1650384010000|2022-04-19 16:00:10|4505|4496.3|4505|4496.3|4505|4496.3|4505|4496.3|1
1650384060000|2022-04-19 16:01:00|4504.8|4496|4504.8|4496|4504.8|4496|4504.8|4496|1
1650384090000|2022-04-19 16:01:30|4505|4496.3|4504.8|4496|4505|4496.3|4504.8|4496|2
1650384130000|2022-04-19 16:02:10|4505|4496.3|4505.5|4496.8|4505.5|4496.8|4505|4496.3|2
1650384170000|2022-04-19 16:02:50|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|1
1650384210000|2022-04-19 16:03:30|4503.6|4497.6|4502.4|4496.4|4503.6|4497.6|4502.4|4496.4|2
1650384220000|2022-04-19 16:03:40|4501.9|4495.9|4501.9|4495.9|4502.1|4496.1|4501.9|4495.9|9
1650384230000|2022-04-19 16:03:50|4502.1|4496.1|4503.5|4494.8|4503.5|4496.1|4501.9|4494.8|12
1650384260000|2022-04-19 16:04:20|4505|4496.3|4505|4496.3|4505.5|4496.8|4504.5|4495.8|5
1650384270000|2022-04-19 16:04:30|4505.5|4496.8|4503.8|4495|4505.5|4496.8|4503.8|4495|3
1650384290000|2022-04-19 16:04:50|4504.5|4495.8|4504.5|4495.8|4504.5|4495.8|4504.5|4495.8|1
1650384300000|2022-04-19 16:05:00|4504|4495.3|4504.5|4495.8|4504.5|4495.8|4503.8|4495|7
1650384310000|2022-04-19 16:05:10|4504|4495.3|4504.8|4496|4505.3|4496.5|4504|4495.3|8
1650384320000|2022-04-19 16:05:20|4504.3|4495.5|4504.8|4496|4504.8|4496|4504|4495.3|3
1650384330000|2022-04-19 16:05:30|4504|4495.3|4504|4495.3|4504|4495.3|4503.5|4494.8|9
1650384360000|2022-04-19 16:06:00|4503.8|4495|4503.3|4494.5|4504|4495.3|4503.3|4494.5|4
1650384400000|2022-04-19 16:06:40|4503.8|4495|4505.5|4496.5|4505.5|4496.5|4503.8|4495|6
1650384420000|2022-04-19 16:07:00|4505.3|4496|4505|4496.3|4505.3|4496.3|4504.8|4496|3
1650384500000|2022-04-19 16:08:20|4504.8|4496|4504.3|4495.5|4504.8|4496|4504.3|4495.5|2
1650384520000|2022-04-19 16:08:40|4504|4495.3|4504|4495.3|4504|4495.3|4504|4495.3|1
1650384540000|2022-04-19 16:09:00|4503.5|4494.8|4505.8|4496|4505.8|4496|4503.5|4494.8|3
1650384550000|2022-04-19 16:09:10||4497||4497||4497||4497|1
1650384570000|2022-04-19 16:09:30|4505.3|4496.5|4505.3|4496.5|4505.3|4496.5|4505.3|4496.5|1
1650384580000|2022-04-19 16:09:40|4505.5|4496.8|4505.5|4496.8|4505.5|4496.8|4505.5|4496.8|1
1650384620000|2022-04-19 16:10:20|4505.3|4496.5|4505.3|4496.5|4505.3|4496.5|4504.5|4495.8|3
1650384630000|2022-04-19 16:10:30|4505.5|4496.8|4505.5|4496.8|4505.5|4496.8|4505.5|4496.8|1
1650384890000|2022-04-19 16:14:50|4505.8|4497|4508.8|4500|4508.8|4500|4505.8|4497|3
1650384900000|2022-04-19 16:15:00|4510.3|4501.5|4509.8|4501|4510.3|4501.5|4509.8|4501|2
1650384960000|2022-04-19 16:16:00|4510.3|4501.5|4510.8|4502|4510.8|4502|4510.3|4501.5|2
1650384970000|2022-04-19 16:16:10|4511|4502.3|4511|4502.3|4511|4502.3|4511|4502.3|1
1650384990000|2022-04-19 16:16:30|4512.5|4503.8|4511|4502.3|4512.5|4503.8|4511|4502.3|3
1650385000000|2022-04-19 16:16:40|4510.8|4502|4512.5|4503.8|4512.8|4504|4510.8|4502|4
1650385010000|2022-04-19 16:16:50|4513|4504.3|4513|4504.3|4513|4504.3|4513|4504.3|1
1650385070000|2022-04-19 16:17:50|4511.8|4503|4512.3|4503.5|4512.3|4503.5|4511.8|4503|2
1650385100000|2022-04-19 16:18:20|4511.8|4503|4512.5|4503.8|4512.5|4503.8|4511.8|4503|3
1650385110000|2022-04-19 16:18:30|4512.3|4503.5|4511.8|4503|4512.3|4503.5|4511.8|4503|2
1650385120000|2022-04-19 16:18:40|4512.3|4503.5|4512.5|4503.8|4512.5|4503.8|4512.3|4503.5|2
1650385130000|2022-04-19 16:18:50|4512|4503.3|4512.5|4503.8|4512.5|4503.8|4512|4503.3|2
1650385140000|2022-04-19 16:19:00|4512.3|4503.5|4511.8|4503|4512.3|4503.5|4511.8|4503|2
1650385150000|2022-04-19 16:19:10|4511.5|4502.8|4512.5|4503.8|4512.5|4503.8|4511.5|4502.8|3
1650385160000|2022-04-19 16:19:20|4512.3|4503.5|4512|4503.3|4512.3|4503.5|4511.5|4502.8|3
1650385170000|2022-04-19 16:19:30|4511.8|4503|4511.8|4503|4511.8|4503|4511.8|4503|1
1650385180000|2022-04-19 16:19:40|4511|4502.3|4511.5|4502.8|4511.5|4502.8|4511|4502.3|2
1650385190000|2022-04-19 16:19:50|4511.3|4502.5|4512.3|4503.5|4512.3|4503.5|4511.3|4502.5|3
1650385200000|2022-04-19 16:20:00|4513.3|4504.5|4513.3|4504.5|4513.3|4504.5|4513.3|4504.5|1
1650385260000|2022-04-19 16:21:00|4512.3|4503.5|4512.3|4503.5|4512.3|4503.5|4512.3|4503.5|1
1650385300000|2022-04-19 16:21:40|4513|4504.3|4513|4504.3|4513|4504.3|4513|4504.3|1
1650385320000|2022-04-19 16:22:00|4513.3|4504.5|4513.3|4504.5|4513.3|4504.5|4513.3|4504.5|1
1650385490000|2022-04-19 16:24:50|4513.5|4504.8|4513.5|4504.8|4513.5|4504.8|4513.5|4504.8|1
1650385690000|2022-04-19 16:28:10|4513|4504.3|4513|4504.3|4513|4504.3|4513|4504.3|1
1650385740000|2022-04-19 16:29:00|4512.3|4503.5|4513.3|4504.5|4513.3|4504.5|4512.3|4503.5|2
1650385760000|2022-04-19 16:29:20|4513.8|4505|4516|4507.3|4516.5|4507.8|4513.8|4505|7
1650385770000|2022-04-19 16:29:30|4516.3|4507.5|4516.5|4507.8|4517.3|4508.5|4516.3|4507.5|5
1650385780000|2022-04-19 16:29:40|4516.3|4507.5|4516.5|4507.8|4517|4508.3|4516.3|4507.5|4
1650385790000|2022-04-19 16:29:50|4517.3|4508.5|4517.5|4508.8|4518|4509.3|4517.3|4508.5|14
1650385800000|2022-04-19 16:30:00|4518.5|4509.8|4518.5|4509.8|4518.5|4509.8|4518.5|4509.8|1
1650385810000|2022-04-19 16:30:10|4518.8|4510|4518|4509.3|4518.8|4510|4517.3|4508.5|3
1650385820000|2022-04-19 16:30:20|4517.5|4508.8|4518|4509.3|4518|4509.3|4517.3|4508.5|10
1650385830000|2022-04-19 16:30:30|4517.8|4509|4517.8|4509|4517.8|4509|4517.8|4509|1
1650385840000|2022-04-19 16:30:40|4518|4509.3|4518|4509.3|4518|4509.3|4517.8|4509|3
1650385860000|2022-04-19 16:31:00|4517.8|4509|4517.8|4509|4517.8|4509|4517.8|4509|1
1650385870000|2022-04-19 16:31:10|4517.3|4508.5|4517.5|4508.8|4517.5|4508.8|4517|4508.3|3
1650385890000|2022-04-19 16:31:30|4517|4508.3|4517.5|4508.8|4517.5|4508.8|4516.8|4508|7
1650385920000|2022-04-19 16:32:00|4518|4509.3|4518|4509.3|4518|4509.3|4518|4509.3|1
1650385930000|2022-04-19 16:32:10|4517.5|4508.8|4517.5|4508.8|4517.5|4508.8|4517.5|4508.8|1
1650385940000|2022-04-19 16:32:20|4517|4508.3|4517.5|4508.8|4517.5|4508.8|4517|4508.3|2
1650385960000|2022-04-19 16:32:40|4517.8|4509|4517.8|4509|4517.8|4509|4517.8|4509|1
1650385970000|2022-04-19 16:32:50|4516.8|4508|4518.3|4509.5|4518.3|4509.5|4516.8|4508|5
1650385980000|2022-04-19 16:33:00|4517.8|4509|4518.3|4509.5|4518.3|4509.5|4517.8|4509|2
1650386030000|2022-04-19 16:33:50|4517.5|4508.8|4518|4509.3|4518|4509.3|4517.5|4508.8|2
1650386040000|2022-04-19 16:34:00|4517.3|4508.5|4517.3|4508.5|4517.3|4508.5|4517.3|4508.5|1
1650386060000|2022-04-19 16:34:20|4517|4508.3|4516.3|4507.5|4517|4508.3|4516.3|4507.5|2
1650386070000|2022-04-19 16:34:30|4516.8|4508|4516.8|4508|4516.8|4508|4516.3|4507.5|4
1650386080000|2022-04-19 16:34:40|4516.5|4507.8|4516.5|4507.8|4516.5|4507.8|4516.5|4507.8|1
1650386120000|2022-04-19 16:35:20|4516.8|4508|4516.8|4508|4516.8|4508|4516.8|4508|1
1650386130000|2022-04-19 16:35:30|4517.3|4508.5|4516.8|4508|4517.3|4508.5|4516.8|4508|2
1650386160000|2022-04-19 16:36:00|4517.5|4508.8|4517.5|4508.8|4517.5|4508.8|4517.5|4508.8|1
1650386180000|2022-04-19 16:36:20|4518|4509.3|4517.5|4508.8|4518|4509.3|4517.5|4508.8|2
1650386230000|2022-04-19 16:37:10|4518|4509.3|4518|4509.3|4518|4509.3|4518|4509.3|1
1650386280000|2022-04-19 16:38:00|4517.8|4509|4517.8|4509|4517.8|4509|4517.8|4509|1
1650386300000|2022-04-19 16:38:20|4518|4509.3|4518|4509.3|4518|4509.3|4518|4509.3|1
1650386320000|2022-04-19 16:38:40|4517.5|4508.8|4517.3|4508.5|4517.5|4508.8|4517.3|4508.5|2
1650386370000|2022-04-19 16:39:30|4516.8|4508|4516.3|4507.5|4516.8|4508|4516.3|4507.5|2
1650386380000|2022-04-19 16:39:40|4516.8|4508|4516.8|4508|4516.8|4508|4516.8|4508|1
1650386390000|2022-04-19 16:39:50|4516.3|4507.5|4514|4505.3|4516.3|4507.5|4514|4505.3|2
1650386400000|2022-04-19 16:40:00|4515.3|4506.5|4511|4502.3|4515.3|4506.5|4511|4502.3|7
1650386410000|2022-04-19 16:40:10|4510.5|4501.8|4511.5|4502.8|4511.5|4502.8|4510.5|4501.8|4
1650386440000|2022-04-19 16:40:40|4512|4503.3|4512|4503.3|4512|4503.3|4512|4503.3|1
1650386460000|2022-04-19 16:41:00|4512.3|4503.5|4511.5|4502.8|4512.5|4503.8|4511.3|4502.5|5
1650386490000|2022-04-19 16:41:30|4511.3|4502.5|4510.3|4501.5|4511.3|4502.5|4510.3|4501.5|3
1650386500000|2022-04-19 16:41:40|4510.8|4502|4511.3|4502.5|4511.3|4502.5|4510.8|4502|2
1650386530000|2022-04-19 16:42:10|4510.8|4502|4510|4501.3|4510.8|4502|4510|4501.3|3
1650386540000|2022-04-19 16:42:20|4510.8|4502|4510.8|4502|4510.8|4502|4510.8|4502|1
1650386590000|2022-04-19 16:43:10|4510.5|4501.8|4510|4501.3|4510.5|4501.8|4510|4501.3|3
1650386620000|2022-04-19 16:43:40|4510.5|4501.8|4510.8|4502|4510.8|4502|4510.5|4501.8|2
1650386690000|2022-04-19 16:44:50|4511|4502.3|4511|4502.3|4511|4502.3|4511|4502.3|1
1650386700000|2022-04-19 16:45:00|4511.5|4502.8|4511.5|4502.8|4511.5|4502.8|4511.5|4502.8|1
1650386730000|2022-04-19 16:45:30|4511|4502.3|4510.5|4501.8|4511|4502.3|4510.5|4501.8|2
1650386760000|2022-04-19 16:46:00|4511|4502.3|4511|4502.3|4511|4502.3|4511|4502.3|1
1650386770000|2022-04-19 16:46:10|4510.5|4501.8|4510.3|4501.5|4510.5|4501.8|4510.3|4501.5|2
1650386810000|2022-04-19 16:46:50|4510.8|4502|4510.8|4502|4510.8|4502|4510.8|4502|1
1650386820000|2022-04-19 16:47:00|4510.3|4501.5|4510|4501.3|4510.3|4501.5|4510|4501.3|2
1650386830000|2022-04-19 16:47:10|4510.5|4501.8|4510|4501.3|4510.5|4501.8|4510|4501.3|2
1650386840000|2022-04-19 16:47:20|4513|4501.5|4515|4504.3|4515|4504.3|4513|4501.5|4
1650386850000|2022-04-19 16:47:30||4506.3||4506.3||4506.3||4506.3|1
1650386870000|2022-04-19 16:47:50|4514.5|4505.8|4514.5|4505.8|4514.5|4505.8|4514.5|4505.8|1
1650386900000|2022-04-19 16:48:20|4514|4505.3|4513.8|4505|4514|4505.3|4513.8|4505|2
1650386920000|2022-04-19 16:48:40|4514.3|4505.5|4514.3|4505.5|4514.3|4505.5|4514.3|4505.5|1
1650386930000|2022-04-19 16:48:50|4513.8|4505|4512.8|4504|4513.8|4505|4512.8|4504|4
1650386970000|2022-04-19 16:49:30|4512.5|4503.8|4512.5|4503.8|4512.5|4503.8|4512.5|4503.8|1
1650387000000|2022-04-19 16:50:00|4512|4503.3|4512|4503.3|4512|4503.3|4510.8|4502|4
1650387010000|2022-04-19 16:50:10|4512.3|4503.5|4512.3|4503.5|4512.3|4503.5|4512.3|4503.5|1
1650387290000|2022-04-19 16:54:50|4512|4503.3|4509.3|4500.5|4512|4503.3|4509.3|4500.5|5
1650387300000|2022-04-19 16:55:00|4508.8|4500|4512.3|4499.3|4512.3|4501.3|4507.8|4499|5
1650387310000|2022-04-19 16:55:10|4512.8|4499.8|4513.3|4500.3|4513.3|4500.3|4512.8|4499.8|2
1650387360000|2022-04-19 16:56:00|4513.8|4500.8|4512.8|4499.8|4514.3|4501.3|4512.3|4499.3|8
1650387370000|2022-04-19 16:56:10|4513.3|4500.3|4513.8|4500.8|4513.8|4500.8|4513.3|4500.3|4
1650387380000|2022-04-19 16:56:20|4513.3|4500.3|4513.3|4500.3|4513.3|4500.3|4513.3|4500.3|1
1650387390000|2022-04-19 16:56:30|4513.8|4500.8|4513.8|4500.8|4514.3|4501.3|4513.8|4500.8|3
1650387410000|2022-04-19 16:56:50|4514.3|4501.3|4514.3|4501.3|4514.3|4501.3|4514.3|4501.3|1
1650387430000|2022-04-19 16:57:10|4513.8|4500.8|4513.8|4500.8|4514.3|4501.3|4513.3|4500.3|7
1650387440000|2022-04-19 16:57:20|4514.3|4501.3|4514.3|4501.3|4514.3|4501.3|4514.3|4501.3|1
1650387460000|2022-04-19 16:57:40|4513.8|4500.8|4512.8|4499.8|4513.8|4500.8|4512.8|4499.8|2
1650387480000|2022-04-19 16:58:00|4512.3|4499.3|4512.8|4499.8|4512.8|4499.8|4512.3|4499.3|2
1650387490000|2022-04-19 16:58:10|4513.3|4500.3|4513.3|4500.3|4513.3|4500.3|4513.3|4500.3|1
1650387510000|2022-04-19 16:58:30|4513.8|4500.8|4513.8|4500.8|4513.8|4500.8|4513.8|4500.8|1
1650387520000|2022-04-19 16:58:40|4514.3|4501.3|4514.3|4501.3|4514.3|4501.3|4514.3|4501.3|1
1650412920000|2022-04-20 00:02:00|4518.6|4498.6|4518.6|4498.6|4518.6|4498.6|4518.6|4498.6|1
1650413050000|2022-04-20 00:04:10|4518.4|4498.4|4518.4|4498.4|4518.4|4498.4|4518.4|4498.4|1
1650413180000|2022-04-20 00:06:20|4519.1|4499.1|4519.1|4499.1|4519.1|4499.1|4519.1|4499.1|1
1650413200000|2022-04-20 00:06:40|4521.1|4501.1|4520.1|4500.1|4521.1|4501.1|4520.1|4500.1|2
1650413260000|2022-04-20 00:07:40|4519.9|4499.9|4519.9|4499.9|4519.9|4499.9|4519.9|4499.9|1
1650413310000|2022-04-20 00:08:30|4519.4|4499.4|4519.4|4499.4|4519.4|4499.4|4519.4|4499.4|1
1650413370000|2022-04-20 00:09:30|4518.9|4498.9|4518.9|4498.9|4518.9|4498.9|4518.9|4498.9|1
1650413700000|2022-04-20 00:15:00|4519.9|4499.9|4519.6|4499.6|4520.6|4500.6|4519.6|4499.6|3
1650413750000|2022-04-20 00:15:50|4519.1|4499.1|4519.1|4499.1|4519.1|4499.1|4519.1|4499.1|1
1650413990000|2022-04-20 00:19:50|4518.1|4498.1|4520.1|4500.1|4521.1|4501.1|4518.1|4498.1|4
1650414050000|2022-04-20 00:20:50|4520.4|4500.4|4520.4|4500.4|4520.4|4500.4|4520.4|4500.4|1
1650414100000|2022-04-20 00:21:40|4520.1|4500.1|4520.1|4500.1|4520.1|4500.1|4520.1|4500.1|1
1650414150000|2022-04-20 00:22:30|4521.4|4501.4|4520.1|4500.1|4521.4|4501.4|4520.1|4500.1|2
1650414200000|2022-04-20 00:23:20|4519.9|4499.9|4519.9|4499.9|4519.9|4499.9|4519.9|4499.9|1
1650414260000|2022-04-20 00:24:20|4520.1|4500.1|4520.1|4500.1|4520.1|4500.1|4520.1|4500.1|1
1650414430000|2022-04-20 00:27:10|4518.9|4498.9|4518.6|4498.6|4518.9|4498.9|4517.9|4497.9|3
1650414470000|2022-04-20 00:27:50|4517.9|4497.9|4516.8|4496.8|4517.9|4497.9|4516.8|4496.8|2
1650414480000|2022-04-20 00:28:00|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|4516.4|4496.4|1
1650414500000|2022-04-20 00:28:20|4517.6|4497.6|4517.4|4497.4|4517.6|4497.6|4517.4|4497.4|2
1650414510000|2022-04-20 00:28:30|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|1
1650414590000|2022-04-20 00:29:50|4518.9|4498.9|4518.1|4498.1|4518.9|4498.9|4518.1|4498.1|2
1650414640000|2022-04-20 00:30:40|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|1
1650414660000|2022-04-20 00:31:00|4515.6|4495.6|4516.6|4496.6|4516.6|4496.6|4515.6|4495.6|2
1650414720000|2022-04-20 00:32:00|4518.1|4498.1|4517.4|4497.4|4518.4|4498.4|4517.1|4497.1|4
1650414770000|2022-04-20 00:32:50|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|1
1650414780000|2022-04-20 00:33:00|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|1
1650414830000|2022-04-20 00:33:50|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|1
1650414890000|2022-04-20 00:34:50|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650415190000|2022-04-20 00:39:50|4518.1|4498.1|4517.1|4497.1|4518.1|4498.1|4517.1|4497.1|2
1650415250000|2022-04-20 00:40:50|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|1
1650415300000|2022-04-20 00:41:40|4518.4|4498.4|4518.4|4498.4|4518.4|4498.4|4518.4|4498.4|1
1650415350000|2022-04-20 00:42:30|4518.6|4498.6|4518.6|4498.6|4518.6|4498.6|4518.6|4498.6|1
1650415360000|2022-04-20 00:42:40|4519.9|4499.9|4519.1|4499.1|4519.9|4499.9|4519.1|4499.1|2
1650415420000|2022-04-20 00:43:40|4519.4|4499.4|4519.4|4499.4|4519.4|4499.4|4519.4|4499.4|1
1650415450000|2022-04-20 00:44:10|4520.4|4500.4|4519.4|4499.4|4520.4|4500.4|4519.4|4499.4|2
1650415470000|2022-04-20 00:44:30|4518.1|4498.1|4517.6|4497.6|4518.6|4498.6|4517.6|4497.6|3
1650415480000|2022-04-20 00:44:40|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650415530000|2022-04-20 00:45:30|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|1
1650415750000|2022-04-20 00:49:10|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|1
1650415760000|2022-04-20 00:49:20|4517.6|4497.6|4518.9|4498.9|4518.9|4498.9|4517.6|4497.6|2
1650415770000|2022-04-20 00:49:30|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|1
1650415790000|2022-04-20 00:49:50|4518.9|4498.9|4518.9|4498.9|4518.9|4498.9|4518.9|4498.9|1
1650415840000|2022-04-20 00:50:40|4517.8|4497.8|4516.4|4496.4|4517.8|4497.8|4516.4|4496.4|2
1650415860000|2022-04-20 00:51:00|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|1
1650415880000|2022-04-20 00:51:20|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|1
1650415890000|2022-04-20 00:51:30|4518.9|4498.9|4518.9|4498.9|4518.9|4498.9|4518.9|4498.9|1
1650415940000|2022-04-20 00:52:20|4518.6|4498.6|4518.6|4498.6|4518.6|4498.6|4518.6|4498.6|1
1650416000000|2022-04-20 00:53:20|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|4517.4|4497.4|1
1650416050000|2022-04-20 00:54:10|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|1
1650416060000|2022-04-20 00:54:20|4517.6|4497.6|4516.4|4496.4|4517.6|4497.6|4516.4|4496.4|2
1650416070000|2022-04-20 00:54:30|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|1
1650416080000|2022-04-20 00:54:40|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1650416100000|2022-04-20 00:55:00|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|1
1650416150000|2022-04-20 00:55:50|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|1
1650416160000|2022-04-20 00:56:00|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1650416210000|2022-04-20 00:56:50|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1650416360000|2022-04-20 00:59:20|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1650416400000|2022-04-20 01:00:00|4516.1|4496.1|4517.1|4497.1|4517.1|4497.1|4513.6|4493.6|8
1650416410000|2022-04-20 01:00:10|4516.1|4496.1|4516.6|4496.6|4519.4|4499.4|4515.6|4495.6|13
1650416420000|2022-04-20 01:00:20|4517.9|4497.9|4516.4|4496.4|4517.9|4497.9|4516.4|4496.4|5
1650416430000|2022-04-20 01:00:30|4515.4|4495.4|4516.6|4496.6|4516.6|4496.6|4515.4|4495.4|2
1650416440000|2022-04-20 01:00:40|4515.6|4495.6|4515.4|4495.4|4516.6|4496.6|4514.4|4494.4|5
1650416460000|2022-04-20 01:01:00|4516.1|4496.1|4516.6|4496.6|4517.6|4497.6|4516.1|4496.1|3
1650416480000|2022-04-20 01:01:20|4515.9|4495.9|4516.9|4496.9|4516.9|4496.9|4515.9|4495.9|2
1650416490000|2022-04-20 01:01:30|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|1
1650416510000|2022-04-20 01:01:50|4518.9|4498.9|4517.4|4497.4|4518.9|4498.9|4516.6|4496.6|6
1650416520000|2022-04-20 01:02:00|4518.4|4498.4|4517.6|4497.6|4518.4|4498.4|4517.4|4497.4|4
1650416540000|2022-04-20 01:02:20|4516.4|4496.4|4516.1|4496.1|4517.4|4497.4|4515.1|4495.1|5
1650416550000|2022-04-20 01:02:30|4517.6|4497.6|4517.1|4497.1|4517.6|4497.6|4516.1|4496.1|5
1650416560000|2022-04-20 01:02:40|4516.1|4496.1|4516.6|4496.6|4517.6|4497.6|4516.1|4496.1|3
1650416570000|2022-04-20 01:02:50|4515.6|4495.6|4517.6|4497.6|4517.6|4497.6|4515.6|4495.6|3
1650416590000|2022-04-20 01:03:10|4516.4|4496.4|4517.1|4497.1|4517.1|4497.1|4516.4|4496.4|2
1650416600000|2022-04-20 01:03:20|4515.9|4495.9|4517.6|4497.6|4517.6|4497.6|4515.4|4495.4|5
1650416610000|2022-04-20 01:03:30|4516.4|4496.4|4516.6|4496.6|4517.4|4497.4|4515.6|4495.6|5
1650416620000|2022-04-20 01:03:40|4517.9|4497.9|4518.6|4498.6|4518.6|4498.6|4517.6|4497.6|3
1650416630000|2022-04-20 01:03:50|4517.1|4497.1|4519.6|4499.6|4519.9|4499.9|4517.1|4497.1|10
1650416640000|2022-04-20 01:04:00|4517.6|4497.6|4515.9|4495.9|4518.6|4498.6|4515.6|4495.6|8
1650416650000|2022-04-20 01:04:10|4516.6|4496.6|4518.9|4498.9|4518.9|4498.9|4515.6|4495.6|15
1650416660000|2022-04-20 01:04:20|4518.4|4498.4|4519.6|4499.6|4520.1|4500.1|4517.6|4497.6|7
1650416670000|2022-04-20 01:04:30|4520.4|4500.4|4518.4|4498.4|4520.9|4500.9|4518.4|4498.4|13
1650416680000|2022-04-20 01:04:40|4519.4|4499.4|4520.6|4500.6|4520.9|4500.9|4518.6|4498.6|10
1650416690000|2022-04-20 01:04:50|4519.9|4499.9|4520.9|4500.9|4522.4|4502.4|4519.4|4499.4|19
1650416700000|2022-04-20 01:05:00|4521.9|4501.9|4519.9|4499.9|4521.9|4501.9|4519.9|4499.9|5
1650416710000|2022-04-20 01:05:10|4521.4|4501.4|4521.6|4501.6|4521.6|4501.6|4520.6|4500.6|7
1650416720000|2022-04-20 01:05:20|4521.1|4501.1|4522.4|4502.4|4522.4|4502.4|4521.1|4501.1|2
1650416740000|2022-04-20 01:05:40|4521.5|4501.5|4521.4|4501.4|4522.4|4502.4|4521|4501|5
1650416760000|2022-04-20 01:06:00|4522.4|4502.4|4520.4|4500.4|4522.4|4502.4|4520.4|4500.4|3
1650416770000|2022-04-20 01:06:10|4519.6|4499.6|4520.6|4500.6|4520.6|4500.6|4519.6|4499.6|2
1650416780000|2022-04-20 01:06:20|4521.6|4501.6|4519.4|4499.4|4521.6|4501.6|4518.1|4498.1|8
1650416790000|2022-04-20 01:06:30|4520.4|4500.4|4519.9|4499.9|4520.6|4500.6|4519.4|4499.4|4
1650416800000|2022-04-20 01:06:40|4520.9|4500.9|4520.9|4500.9|4520.9|4500.9|4520.9|4500.9|1
1650416830000|2022-04-20 01:07:10|4520.1|4500.1|4519.1|4499.1|4520.1|4500.1|4519.1|4499.1|2
1650416840000|2022-04-20 01:07:20|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|1
1650416900000|2022-04-20 01:08:20|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|4517.1|4497.1|1
1650416950000|2022-04-20 01:09:10|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|1
1650416980000|2022-04-20 01:09:40|4517.6|4497.6|4519.4|4499.4|4519.4|4499.4|4517.6|4497.6|3
1650417000000|2022-04-20 01:10:00|4518.4|4498.4|4517.1|4497.1|4518.4|4498.4|4517.1|4497.1|3
1650417010000|2022-04-20 01:10:10|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|1
1650417030000|2022-04-20 01:10:30|4516.9|4496.9|4517.6|4497.6|4517.6|4497.6|4516.9|4496.9|2
1650417040000|2022-04-20 01:10:40|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|4516.6|4496.6|1
1650417050000|2022-04-20 01:10:50|4515.6|4495.6|4517.4|4497.4|4517.4|4497.4|4515.6|4495.6|3
1650417060000|2022-04-20 01:11:00|4518.4|4498.4|4517.1|4497.1|4518.4|4498.4|4516.4|4496.4|4
1650417080000|2022-04-20 01:11:20|4516.1|4496.1|4517.1|4497.1|4517.1|4497.1|4516.1|4496.1|2
1650417100000|2022-04-20 01:11:40|4516.1|4496.1|4516.4|4496.4|4517.4|4497.4|4516.1|4496.1|3
1650417110000|2022-04-20 01:11:50|4515.6|4495.6|4516.6|4496.6|4516.6|4496.6|4515.6|4495.6|2
1650417120000|2022-04-20 01:12:00|4515.6|4495.6|4515.9|4495.9|4516.6|4496.6|4515.6|4495.6|3
1650417150000|2022-04-20 01:12:30|4516.9|4496.9|4516.9|4496.9|4516.9|4496.9|4515.9|4495.9|3
1650417170000|2022-04-20 01:12:50|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|4517.9|4497.9|1
1650417250000|2022-04-20 01:14:10|4516.1|4496.1|4512.6|4492.6|4516.1|4496.1|4512.6|4492.6|6
1650417260000|2022-04-20 01:14:20|4510.9|4490.9|4511.9|4491.9|4511.9|4491.9|4510.9|4490.9|2
1650417280000|2022-04-20 01:14:40|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4512.6|4492.6|3
1650417290000|2022-04-20 01:14:50|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|1
1650417300000|2022-04-20 01:15:00|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1650417310000|2022-04-20 01:15:10|4511.4|4491.4|4510.6|4490.6|4511.4|4491.4|4510.6|4490.6|2
1650417330000|2022-04-20 01:15:30|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|1
1650417350000|2022-04-20 01:15:50|4510.4|4490.4|4510.4|4490.4|4510.4|4490.4|4509.4|4489.4|3
1650417360000|2022-04-20 01:16:00|4509.1|4489.1|4506.4|4486.4|4510.4|4490.4|4506.4|4486.4|9
1650417370000|2022-04-20 01:16:10|4507.4|4487.4|4509.6|4489.6|4509.6|4489.6|4507.4|4487.4|3
1650417380000|2022-04-20 01:16:20|4508.6|4488.6|4504.4|4484.4|4508.6|4488.6|4504.4|4484.4|6
1650417390000|2022-04-20 01:16:30|4505.9|4485.9|4506.6|4486.6|4506.9|4486.9|4504.6|4484.6|8
1650417400000|2022-04-20 01:16:40|4505.4|4485.4|4505.4|4485.4|4505.4|4485.4|4505.4|4485.4|1
1650417410000|2022-04-20 01:16:50|4504.4|4484.4|4505.4|4485.4|4506.4|4486.4|4504|4484|5
1650417420000|2022-04-20 01:17:00|4504.1|4484.1|4505.5|4485.5|4505.5|4485.5|4504.1|4484.1|3
1650417430000|2022-04-20 01:17:10|4504.6|4484.6|4505.5|4485.5|4505.5|4485.5|4504.6|4484.6|2
1650417440000|2022-04-20 01:17:20|4504.6|4484.6|4504.4|4484.4|4505.6|4485.6|4504.1|4484.1|6
1650417450000|2022-04-20 01:17:30|4505.4|4485.4|4504.1|4484.1|4505.4|4485.4|4504.1|4484.1|2
1650417460000|2022-04-20 01:17:40|4505.1|4485.1|4505.1|4485.1|4505.1|4485.1|4505.1|4485.1|1
1650417470000|2022-04-20 01:17:50|4504.4|4484.4|4503.9|4483.9|4504.4|4484.4|4502.9|4482.9|5
1650417480000|2022-04-20 01:18:00|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|1
1650417490000|2022-04-20 01:18:10|4501.6|4481.6|4502.6|4482.6|4502.6|4482.6|4501.6|4481.6|2
1650417520000|2022-04-20 01:18:40|4501.5|4481.5|4503.4|4483.4|4503.4|4483.4|4501.5|4481.5|3
1650417530000|2022-04-20 01:18:50|4502.4|4482.4|4501.9|4481.9|4502.6|4482.6|4501|4481|6
1650417560000|2022-04-20 01:19:20|4499.9|4479.9|4501.6|4481.6|4501.6|4481.6|4499.9|4479.9|6
1650417570000|2022-04-20 01:19:30|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|1
1650417580000|2022-04-20 01:19:40|4501|4481|4500.9|4480.9|4501.1|4481.1|4499.9|4479.9|4
1650417590000|2022-04-20 01:19:50|4501.6|4481.6|4501.6|4481.6|4501.6|4481.6|4501.6|4481.6|1
1650417600000|2022-04-20 01:20:00|4501.9|4481.9|4502.9|4482.9|4502.9|4482.9|4501.9|4481.9|2
1650417610000|2022-04-20 01:20:10|4502|4482|4501.4|4481.4|4502|4482|4501.4|4481.4|2
1650417620000|2022-04-20 01:20:20|4502.1|4482.1|4502.6|4482.6|4502.6|4482.6|4501|4481|4
1650417640000|2022-04-20 01:20:40|4501.4|4481.4|4501.5|4481.5|4501.5|4481.5|4501.4|4481.4|2
1650417660000|2022-04-20 01:21:00|4500.6|4480.6|4498.6|4478.6|4501|4481|4498.6|4478.6|6
1650417670000|2022-04-20 01:21:10|4497.6|4477.6|4497.6|4477.6|4497.6|4477.6|4497.6|4477.6|1
1650417680000|2022-04-20 01:21:20|4498.6|4478.6|4499.6|4479.6|4499.6|4479.6|4498.6|4478.6|2
1650417690000|2022-04-20 01:21:30|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|1
1650417700000|2022-04-20 01:21:40|4499.1|4479.1|4500.1|4480.1|4500.1|4480.1|4499.1|4479.1|2
1650417710000|2022-04-20 01:21:50|4499.1|4479.1|4499.1|4479.1|4499.1|4479.1|4499.1|4479.1|1
1650417720000|2022-04-20 01:22:00|4500.1|4480.1|4499.6|4479.6|4500.1|4480.1|4498.9|4478.9|5
1650417730000|2022-04-20 01:22:10|4501.1|4481.1|4501.9|4481.9|4501.9|4481.9|4499.1|4479.1|6
1650417740000|2022-04-20 01:22:20|4500.4|4480.4|4500.9|4480.9|4500.9|4480.9|4500.4|4480.4|2
1650417780000|2022-04-20 01:23:00|4499.4|4479.4|4500.4|4480.4|4500.4|4480.4|4499.4|4479.4|2
1650417800000|2022-04-20 01:23:20|4501.4|4481.4|4501.4|4481.4|4501.4|4481.4|4501.4|4481.4|1
1650417810000|2022-04-20 01:23:30|4500.4|4480.4|4501.1|4481.1|4501.1|4481.1|4500.4|4480.4|2
1650417840000|2022-04-20 01:24:00|4501.9|4481.9|4502|4482|4503.4|4483.4|4501.5|4481.5|7
1650417850000|2022-04-20 01:24:10|4502.9|4482.9|4502.1|4482.1|4503.6|4483.6|4502.1|4482.1|4
1650417870000|2022-04-20 01:24:30|4503.9|4483.9|4502.9|4482.9|4503.9|4483.9|4502.9|4482.9|4
1650417880000|2022-04-20 01:24:40|4504|4484|4503.9|4483.9|4504|4484|4503.9|4483.9|2
1650417890000|2022-04-20 01:24:50|4502.9|4482.9|4502.4|4482.4|4502.9|4482.9|4502.4|4482.4|2
1650417900000|2022-04-20 01:25:00|4504.1|4484.1|4503.4|4483.4|4504.1|4484.1|4503.4|4483.4|2
1650417910000|2022-04-20 01:25:10|4504.9|4484.9|4503.4|4483.4|4504.9|4484.9|4503|4483|4
1650417920000|2022-04-20 01:25:20|4504.6|4484.6|4505.1|4485.1|4505.1|4485.1|4502.8|4482.8|9
1650417930000|2022-04-20 01:25:30|4505.4|4485.4|4504.9|4484.9|4505.4|4485.4|4503.1|4483.1|9
1650417940000|2022-04-20 01:25:40|4503.9|4483.9|4502.9|4482.9|4503.9|4483.9|4502.9|4482.9|2
1650417960000|2022-04-20 01:26:00|4502.1|4482.1|4504|4484|4504.4|4484.4|4502.1|4482.1|8
1650417970000|2022-04-20 01:26:10|4505.1|4485.1|4504.4|4484.4|4505.1|4485.1|4504.4|4484.4|2
1650417980000|2022-04-20 01:26:20|4505.9|4485.9|4505.1|4485.1|4505.9|4485.9|4505.1|4485.1|4
1650417990000|2022-04-20 01:26:30|4506.1|4486.1|4506.1|4486.1|4506.1|4486.1|4505.1|4485.1|3
1650418000000|2022-04-20 01:26:40|4505.1|4485.1|4505.6|4485.6|4505.6|4485.6|4503.9|4483.9|5
1650418020000|2022-04-20 01:27:00|4506.6|4486.6|4505.6|4485.6|4506.6|4486.6|4505.6|4485.6|4
1650418030000|2022-04-20 01:27:10|4506.6|4486.6|4507.4|4487.4|4507.4|4487.4|4506.6|4486.6|2
1650418040000|2022-04-20 01:27:20|4506.4|4486.4|4507.1|4487.1|4507.4|4487.4|4506.4|4486.4|4
1650418050000|2022-04-20 01:27:30|4505.9|4485.9|4507.1|4487.1|4507.1|4487.1|4505.9|4485.9|4
1650418060000|2022-04-20 01:27:40|4506.1|4486.1|4506.4|4486.4|4507.4|4487.4|4505|4485|7
1650418080000|2022-04-20 01:28:00|4505.6|4485.6|4506.5|4486.5|4506.5|4486.5|4504.3|4484.3|6
1650418090000|2022-04-20 01:28:10|4507|4487|4506.9|4486.9|4507.9|4487.9|4506.6|4486.6|4
1650418100000|2022-04-20 01:28:20|4506.1|4486.1|4507.4|4487.4|4507.4|4487.4|4506.1|4486.1|3
1650418110000|2022-04-20 01:28:30|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650418120000|2022-04-20 01:28:40|4507.1|4487.1|4506.6|4486.6|4507.6|4487.6|4506.6|4486.6|3
1650418130000|2022-04-20 01:28:50|4505|4485|4506.9|4486.9|4506.9|4486.9|4505|4485|2
1650418140000|2022-04-20 01:29:00|4505.9|4485.9|4506.9|4486.9|4508|4488|4505.9|4485.9|4
1650418150000|2022-04-20 01:29:10|4506.1|4486.1|4505.4|4485.4|4506.4|4486.4|4505.4|4485.4|3
1650418160000|2022-04-20 01:29:20|4506.6|4486.6|4507.4|4487.4|4507.4|4487.4|4506.6|4486.6|2
1650418170000|2022-04-20 01:29:30|4504.6|4484.6|4505.9|4485.9|4506.6|4486.6|4504.6|4484.6|3
1650418190000|2022-04-20 01:29:50|4505.1|4485.1|4505.6|4485.6|4505.6|4485.6|4504.6|4484.6|3
1650418230000|2022-04-20 01:30:30|4506.6|4486.6|4506.1|4486.1|4506.9|4486.9|4506.1|4486.1|3
1650418240000|2022-04-20 01:30:40|4507.1|4487.1|4507.3|4487.3|4507.8|4487.8|4506.6|4486.6|5
1650418250000|2022-04-20 01:30:50|4506.3|4486.3|4506.3|4486.3|4506.3|4486.3|4506.3|4486.3|1
1650418280000|2022-04-20 01:31:20|4505.4|4485.4|4504.9|4484.9|4505.9|4485.9|4504.9|4484.9|4
1650418310000|2022-04-20 01:31:50|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650418340000|2022-04-20 01:32:20|4504.5|4484.5|4504.4|4484.4|4504.5|4484.5|4504.4|4484.4|2
1650418390000|2022-04-20 01:33:10|4505.9|4485.9|4505.1|4485.1|4505.9|4485.9|4505.1|4485.1|2
1650418420000|2022-04-20 01:33:40|4503.5|4483.5|4503.5|4483.5|4503.5|4483.5|4503.5|4483.5|1
1650418430000|2022-04-20 01:33:50|4504.1|4484.1|4502.6|4482.6|4504.1|4484.1|4501.9|4481.9|5
1650418450000|2022-04-20 01:34:10|4501.8|4481.8|4501.8|4481.8|4501.8|4481.8|4501.8|4481.8|1
1650418470000|2022-04-20 01:34:30|4503.4|4483.4|4503.3|4483.3|4503.4|4483.4|4503.3|4483.3|2
1650418480000|2022-04-20 01:34:40|4503.8|4483.8|4503.8|4483.8|4503.8|4483.8|4503.8|4483.8|1
1650418490000|2022-04-20 01:34:50|4502.5|4482.5|4503.6|4483.6|4503.6|4483.6|4502.5|4482.5|3
1650418500000|2022-04-20 01:35:00|4502|4482|4503.6|4483.6|4504.4|4484.4|4502|4482|5
1650418520000|2022-04-20 01:35:20|4505.1|4485.1|4504.4|4484.4|4505.1|4485.1|4504.4|4484.4|2
1650418530000|2022-04-20 01:35:30|4505.1|4485.1|4505.1|4485.1|4505.1|4485.1|4505.1|4485.1|1
1650418540000|2022-04-20 01:35:40|4504.4|4484.4|4503.9|4483.9|4504.4|4484.4|4503.9|4483.9|2
1650418550000|2022-04-20 01:35:50|4505.9|4485.9|4504.9|4484.9|4505.9|4485.9|4504.9|4484.9|2
1650418580000|2022-04-20 01:36:20|4505.9|4485.9|4505.9|4485.9|4505.9|4485.9|4505.9|4485.9|1
1650418590000|2022-04-20 01:36:30|4506.9|4486.9|4505.9|4485.9|4506.9|4486.9|4505.9|4485.9|2
1650418620000|2022-04-20 01:37:00|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|1
1650418630000|2022-04-20 01:37:10|4507.9|4487.9|4506.6|4486.6|4507.9|4487.9|4505.9|4485.9|4
1650418650000|2022-04-20 01:37:30|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650418700000|2022-04-20 01:38:20|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|1
1650418710000|2022-04-20 01:38:30|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650418720000|2022-04-20 01:38:40|4506.1|4486.1|4507.1|4487.1|4507.1|4487.1|4506.1|4486.1|2
1650418780000|2022-04-20 01:39:40|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650418820000|2022-04-20 01:40:20|4506.4|4486.4|4507.4|4487.4|4507.4|4487.4|4506.4|4486.4|2
1650418830000|2022-04-20 01:40:30|4508.1|4488.1|4507.1|4487.1|4508.1|4488.1|4507.1|4487.1|2
1650418840000|2022-04-20 01:40:40|4506.4|4486.4|4507.4|4487.4|4507.4|4487.4|4506.4|4486.4|2
1650418890000|2022-04-20 01:41:30|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650418900000|2022-04-20 01:41:40|4506.1|4486.1|4504.9|4484.9|4506.1|4486.1|4504.9|4484.9|2
1650418930000|2022-04-20 01:42:10|4505.6|4485.6|4508.1|4488.1|4508.1|4488.1|4505.6|4485.6|2
1650418960000|2022-04-20 01:42:40|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|1
1650418980000|2022-04-20 01:43:00|4507.9|4487.9|4507.1|4487.1|4508.1|4488.1|4507.1|4487.1|5
1650418990000|2022-04-20 01:43:10|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650419000000|2022-04-20 01:43:20|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650419010000|2022-04-20 01:43:30|4508.1|4488.1|4508.4|4488.4|4508.4|4488.4|4506.1|4486.1|5
1650419020000|2022-04-20 01:43:40|4506.6|4486.6|4507.4|4487.4|4507.4|4487.4|4506.6|4486.6|2
1650419030000|2022-04-20 01:43:50|4507.1|4487.1|4506.1|4486.1|4507.1|4487.1|4506.1|4486.1|2
1650419050000|2022-04-20 01:44:10|4505.4|4485.4|4505.4|4485.4|4506.1|4486.1|4505.4|4485.4|3
1650419060000|2022-04-20 01:44:20|4506.4|4486.4|4504.9|4484.9|4506.4|4486.4|4504.9|4484.9|2
1650419100000|2022-04-20 01:45:00|4506.4|4486.4|4505.1|4485.1|4506.4|4486.4|4505.1|4485.1|2
1650419140000|2022-04-20 01:45:40|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650419150000|2022-04-20 01:45:50|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650419160000|2022-04-20 01:46:00|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|1
1650419180000|2022-04-20 01:46:20|4507|4487|4507.4|4487.4|4507.4|4487.4|4507|4487|2
1650419190000|2022-04-20 01:46:30|4507.8|4487.8|4508.6|4488.6|4508.6|4488.6|4507.8|4487.8|2
1650419200000|2022-04-20 01:46:40|4509.4|4489.4|4509.4|4489.4|4509.4|4489.4|4509.4|4489.4|1
1650419210000|2022-04-20 01:46:50|4508.4|4488.4|4508.6|4488.6|4508.6|4488.6|4508.4|4488.4|2
1650419220000|2022-04-20 01:47:00|4507.1|4487.1|4507.4|4487.4|4508.1|4488.1|4506.4|4486.4|6
1650419230000|2022-04-20 01:47:10|4506.1|4486.1|4508.4|4488.4|4508.4|4488.4|4506.1|4486.1|7
1650419240000|2022-04-20 01:47:20|4507.6|4487.6|4508.4|4488.4|4508.4|4488.4|4507.4|4487.4|3
1650419250000|2022-04-20 01:47:30|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|1
1650419260000|2022-04-20 01:47:40|4508.4|4488.4|4508.1|4488.1|4508.4|4488.4|4508.1|4488.1|2
1650419270000|2022-04-20 01:47:50|4506.1|4486.1|4507.9|4487.9|4507.9|4487.9|4506.1|4486.1|2
1650419300000|2022-04-20 01:48:20|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|1
1650419310000|2022-04-20 01:48:30|4505.9|4485.9|4506.9|4486.9|4506.9|4486.9|4505.9|4485.9|2
1650419340000|2022-04-20 01:49:00|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650419350000|2022-04-20 01:49:10|4506.1|4486.1|4507.1|4487.1|4507.1|4487.1|4506.1|4486.1|2
1650419360000|2022-04-20 01:49:20|4508.1|4488.1|4507.9|4487.9|4508.1|4488.1|4507.1|4487.1|3
1650419380000|2022-04-20 01:49:40|4506.6|4486.6|4507.6|4487.6|4507.6|4487.6|4506.6|4486.6|2
1650419390000|2022-04-20 01:49:50|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|1
1650419400000|2022-04-20 01:50:00|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650419410000|2022-04-20 01:50:10|4507.8|4487.8|4507.8|4487.8|4507.8|4487.8|4507.8|4487.8|1
1650419420000|2022-04-20 01:50:20|4506.1|4486.1|4506.9|4486.9|4506.9|4486.9|4506.1|4486.1|2
1650419430000|2022-04-20 01:50:30|4506.1|4486.1|4507.1|4487.1|4507.1|4487.1|4506.1|4486.1|2
1650419440000|2022-04-20 01:50:40|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650419460000|2022-04-20 01:51:00|4506.1|4486.1|4507.1|4487.1|4507.1|4487.1|4506.1|4486.1|4
1650419470000|2022-04-20 01:51:10|4505.6|4485.6|4507.6|4487.6|4507.6|4487.6|4505.6|4485.6|3
1650419480000|2022-04-20 01:51:20|4506.6|4486.6|4506.6|4486.6|4507.4|4487.4|4506.6|4486.6|3
1650419490000|2022-04-20 01:51:30|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650419510000|2022-04-20 01:51:50|4506.1|4486.1|4507.4|4487.4|4507.9|4487.9|4506.1|4486.1|5
1650419560000|2022-04-20 01:52:40|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650419600000|2022-04-20 01:53:20|4506.1|4486.1|4506.9|4486.9|4507.9|4487.9|4506.1|4486.1|4
1650419630000|2022-04-20 01:53:50|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650419680000|2022-04-20 01:54:40|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|1
1650419700000|2022-04-20 01:55:00|4505.8|4485.8|4506.6|4486.6|4506.6|4486.6|4505.6|4485.6|9
1650419710000|2022-04-20 01:55:10|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650419730000|2022-04-20 01:55:30|4506.6|4486.6|4507.4|4487.4|4507.4|4487.4|4506.4|4486.4|3
1650419790000|2022-04-20 01:56:30|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650419830000|2022-04-20 01:57:10|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|1
1650419890000|2022-04-20 01:58:10|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|1
1650420000000|2022-04-20 02:00:00|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650420060000|2022-04-20 02:01:00|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650420280000|2022-04-20 02:04:40|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650420390000|2022-04-20 02:06:30|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|1
1650420420000|2022-04-20 02:07:00|4507.4|4487.4|4508.4|4488.4|4508.4|4488.4|4507.4|4487.4|2
1650420490000|2022-04-20 02:08:10|4509.1|4489.1|4509.4|4489.4|4509.4|4489.4|4508.4|4488.4|7
1650420510000|2022-04-20 02:08:30|4507.9|4487.9|4508.9|4488.9|4508.9|4488.9|4507.9|4487.9|2
1650420540000|2022-04-20 02:09:00|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650420550000|2022-04-20 02:09:10|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|1
1650420560000|2022-04-20 02:09:20|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|1
1650420570000|2022-04-20 02:09:30|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|1
1650420650000|2022-04-20 02:10:50|4509.6|4489.6|4508.6|4488.6|4509.6|4489.6|4508.6|4488.6|2
1650420700000|2022-04-20 02:11:40|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650420720000|2022-04-20 02:12:00|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|1
1650420750000|2022-04-20 02:12:30|4509.9|4489.9|4509.9|4489.9|4509.9|4489.9|4509.9|4489.9|1
1650420770000|2022-04-20 02:12:50|4508.4|4488.4|4508.9|4488.9|4509.6|4489.6|4508.4|4488.4|3
1650420780000|2022-04-20 02:13:00|4509.6|4489.6|4510.4|4490.4|4510.4|4490.4|4509.1|4489.1|3
1650420790000|2022-04-20 02:13:10|4511.1|4491.1|4509.9|4489.9|4511.1|4491.1|4509.9|4489.9|2
1650420800000|2022-04-20 02:13:20|4511.1|4491.1|4509.9|4489.9|4511.1|4491.1|4509.9|4489.9|4
1650420810000|2022-04-20 02:13:30|4511.1|4491.1|4509.9|4489.9|4511.1|4491.1|4509.9|4489.9|2
1650420830000|2022-04-20 02:13:50|4509.1|4489.1|4508.6|4488.6|4509.1|4489.1|4508.6|4488.6|2
1650420850000|2022-04-20 02:14:10|4509.6|4489.6|4509.6|4489.6|4509.6|4489.6|4509.6|4489.6|1
1650420880000|2022-04-20 02:14:40|4510.4|4490.4|4510.4|4490.4|4510.4|4490.4|4510.4|4490.4|1
1650420890000|2022-04-20 02:14:50|4508.8|4488.8|4509.3|4489.3|4509.3|4489.3|4508.8|4488.8|2
1650420900000|2022-04-20 02:15:00|4508.5|4488.5|4507.9|4487.9|4508.5|4488.5|4507.9|4487.9|2
1650421030000|2022-04-20 02:17:10|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|1
1650421040000|2022-04-20 02:17:20|4507.6|4487.6|4507.9|4487.9|4507.9|4487.9|4507.6|4487.6|2
1650421090000|2022-04-20 02:18:10|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650421120000|2022-04-20 02:18:40|4508.1|4488.1|4509.9|4489.9|4509.9|4489.9|4508.1|4488.1|2
1650421130000|2022-04-20 02:18:50|4509.4|4489.4|4509.4|4489.4|4509.4|4489.4|4509.4|4489.4|1
1650421140000|2022-04-20 02:19:00|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|1
1650421180000|2022-04-20 02:19:40|4507.6|4487.6|4508.1|4488.1|4508.1|4488.1|4507.6|4487.6|2
1650421240000|2022-04-20 02:20:40|4507.4|4487.4|4508.1|4488.1|4508.1|4488.1|4507.4|4487.4|2
1650421290000|2022-04-20 02:21:30|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650421350000|2022-04-20 02:22:30|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650421370000|2022-04-20 02:22:50|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|1
1650421400000|2022-04-20 02:23:20|4507.6|4487.6|4506.9|4486.9|4507.6|4487.6|4506.9|4486.9|2
1650421460000|2022-04-20 02:24:20|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650421650000|2022-04-20 02:27:30|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650421680000|2022-04-20 02:28:00|4506.4|4486.4|4506.6|4486.6|4506.6|4486.6|4506.4|4486.4|2
1650421730000|2022-04-20 02:28:50|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650421800000|2022-04-20 02:30:00|4507.9|4487.9|4508.6|4488.6|4508.9|4488.9|4507.4|4487.4|6
1650421840000|2022-04-20 02:30:40|4507.4|4487.4|4507.9|4487.9|4507.9|4487.9|4507.4|4487.4|2
1650421860000|2022-04-20 02:31:00|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|1
1650421870000|2022-04-20 02:31:10|4507.6|4487.6|4506.9|4486.9|4507.6|4487.6|4506.9|4486.9|2
1650421880000|2022-04-20 02:31:20|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650421890000|2022-04-20 02:31:30|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|1
1650422000000|2022-04-20 02:33:20|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|1
1650422090000|2022-04-20 02:34:50|4507.5|4487.5|4508.1|4488.1|4508.1|4488.1|4507.5|4487.5|2
1650422110000|2022-04-20 02:35:10|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650422160000|2022-04-20 02:36:00|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650422220000|2022-04-20 02:37:00|4507.1|4487.1|4506.4|4486.4|4507.1|4487.1|4506.4|4486.4|2
1650422260000|2022-04-20 02:37:40|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650422280000|2022-04-20 02:38:00|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650422290000|2022-04-20 02:38:10|4505.6|4485.6|4504.4|4484.4|4505.6|4485.6|4503.4|4483.4|4
1650422300000|2022-04-20 02:38:20|4505.1|4485.1|4505.1|4485.1|4505.1|4485.1|4505.1|4485.1|1
1650422310000|2022-04-20 02:38:30|4503.9|4483.9|4504.1|4484.1|4505.1|4485.1|4503.9|4483.9|4
1650422320000|2022-04-20 02:38:40|4505.1|4485.1|4505.4|4485.4|4505.4|4485.4|4504.4|4484.4|3
1650422330000|2022-04-20 02:38:50|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650422340000|2022-04-20 02:39:00|4505.4|4485.4|4506.1|4486.1|4506.1|4486.1|4503.6|4483.6|8
1650422350000|2022-04-20 02:39:10|4505.1|4485.1|4506.9|4486.9|4506.9|4486.9|4505.1|4485.1|3
1650422360000|2022-04-20 02:39:20|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650422370000|2022-04-20 02:39:30|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650422420000|2022-04-20 02:40:20|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650422430000|2022-04-20 02:40:30|4505.9|4485.9|4506.9|4486.9|4506.9|4486.9|4505.9|4485.9|2
1650422440000|2022-04-20 02:40:40|4505.9|4485.9|4506.9|4486.9|4506.9|4486.9|4505.9|4485.9|2
1650422470000|2022-04-20 02:41:10|4505.9|4485.9|4506.9|4486.9|4506.9|4486.9|4505.9|4485.9|2
1650422490000|2022-04-20 02:41:30|4505.9|4485.9|4506.9|4486.9|4506.9|4486.9|4505.9|4485.9|2
1650422670000|2022-04-20 02:44:30|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650422680000|2022-04-20 02:44:40|4506.4|4486.4|4507.1|4487.1|4507.1|4487.1|4506.4|4486.4|2
1650422740000|2022-04-20 02:45:40|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650422850000|2022-04-20 02:47:30|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650422900000|2022-04-20 02:48:20|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650423010000|2022-04-20 02:50:10|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650423100000|2022-04-20 02:51:40|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1650423120000|2022-04-20 02:52:00|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650423140000|2022-04-20 02:52:20|4506.6|4486.6|4507.6|4487.6|4507.6|4487.6|4506.6|4486.6|2
1650423160000|2022-04-20 02:52:40|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1650423170000|2022-04-20 02:52:50|4507.9|4487.9|4506.9|4486.9|4507.9|4487.9|4506.9|4486.9|2
1650423180000|2022-04-20 02:53:00|4508.1|4488.1|4508.9|4488.9|4508.9|4488.9|4508.1|4488.1|2
1650423220000|2022-04-20 02:53:40|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650423250000|2022-04-20 02:54:10|4507.9|4487.9|4509.1|4489.1|4509.1|4489.1|4507.9|4487.9|2
1650423260000|2022-04-20 02:54:20|4508.3|4488.3|4507.6|4487.6|4508.4|4488.4|4507.6|4487.6|3
1650423270000|2022-04-20 02:54:30|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1650423300000|2022-04-20 02:55:00|4507.6|4487.6|4509.6|4489.6|4509.6|4489.6|4507.6|4487.6|2
1650423310000|2022-04-20 02:55:10|4508.1|4488.1|4509.1|4489.1|4509.1|4489.1|4508.1|4488.1|2
1650423320000|2022-04-20 02:55:20|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650423330000|2022-04-20 02:55:30|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|1
1650423340000|2022-04-20 02:55:40|4507.9|4487.9|4508.6|4488.6|4508.6|4488.6|4507.9|4487.9|2
1650423380000|2022-04-20 02:56:20|4507.3|4487.3|4506.4|4486.4|4507.3|4487.3|4506.4|4486.4|3
1650423400000|2022-04-20 02:56:40|4505.4|4485.4|4506.4|4486.4|4506.4|4486.4|4505.4|4485.4|4
1650423410000|2022-04-20 02:56:50|4505.4|4485.4|4505.4|4485.4|4505.4|4485.4|4505.4|4485.4|1
1650423430000|2022-04-20 02:57:10|4505.6|4485.6|4505.6|4485.6|4505.6|4485.6|4505.6|4485.6|1
1650423470000|2022-04-20 02:57:50|4504.6|4484.6|4504.6|4484.6|4504.6|4484.6|4504.6|4484.6|1
1650423480000|2022-04-20 02:58:00|4503.1|4483.1|4503.4|4483.4|4503.4|4483.4|4503.1|4483.1|2
1650423500000|2022-04-20 02:58:20|4501.9|4481.9|4501.9|4481.9|4502.9|4482.9|4501.9|4481.9|3
1650423520000|2022-04-20 02:58:40|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|4501.1|4481.1|1
1650423530000|2022-04-20 02:58:50|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|1
1650423550000|2022-04-20 02:59:10|4502.9|4482.9|4505.6|4485.6|4505.9|4485.9|4502.9|4482.9|5
1650423570000|2022-04-20 02:59:30|4506.6|4486.6|4506.9|4486.9|4506.9|4486.9|4505.1|4485.1|4
1650423580000|2022-04-20 02:59:40|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650423600000|2022-04-20 03:00:00|4506.9|4486.9|4507.1|4487.1|4507.1|4487.1|4506.1|4486.1|3
1650423620000|2022-04-20 03:00:20|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650423670000|2022-04-20 03:01:10|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650423710000|2022-04-20 03:01:50|4507.9|4487.9|4508.6|4488.6|4508.6|4488.6|4507.9|4487.9|2
1650423770000|2022-04-20 03:02:50|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|1
1650423820000|2022-04-20 03:03:40|4509.4|4489.4|4509.4|4489.4|4510.4|4490.4|4509.4|4489.4|3
1650423840000|2022-04-20 03:04:00|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|1
1650423950000|2022-04-20 03:05:50|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|1
1650423990000|2022-04-20 03:06:30|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650424040000|2022-04-20 03:07:20|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650424070000|2022-04-20 03:07:50|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650424130000|2022-04-20 03:08:50|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650424150000|2022-04-20 03:09:10|4508.1|4488.1|4507.1|4487.1|4508.1|4488.1|4507.1|4487.1|2
1650424170000|2022-04-20 03:09:30|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650424200000|2022-04-20 03:10:00|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|1
1650424320000|2022-04-20 03:12:00|4509.9|4489.9|4508.9|4488.9|4509.9|4489.9|4508.9|4488.9|2
1650424380000|2022-04-20 03:13:00|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|1
1650424410000|2022-04-20 03:13:30|4509.6|4489.6|4509.9|4489.9|4510.9|4490.9|4509.6|4489.6|3
1650424450000|2022-04-20 03:14:10|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|4509.1|4489.1|1
1650424460000|2022-04-20 03:14:20|4510.9|4490.9|4512.1|4492.1|4512.1|4492.1|4510.9|4490.9|2
1650424510000|2022-04-20 03:15:10|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|4512.6|4492.6|1
1650424570000|2022-04-20 03:16:10|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|1
1650424580000|2022-04-20 03:16:20|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|1
1650424600000|2022-04-20 03:16:40|4512.1|4492.1|4513.9|4493.9|4513.9|4493.9|4512.1|4492.1|2
1650424620000|2022-04-20 03:17:00|4514.6|4494.6|4513.9|4493.9|4514.6|4494.6|4513.9|4493.9|2
1650424680000|2022-04-20 03:18:00|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|4514.1|4494.1|1
1650424710000|2022-04-20 03:18:30|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|1
1650424770000|2022-04-20 03:19:30|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1650424790000|2022-04-20 03:19:50|4511.6|4491.6|4508.6|4488.6|4511.6|4491.6|4507.6|4487.6|5
1650424800000|2022-04-20 03:20:00|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650424850000|2022-04-20 03:20:50|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|1
1650424900000|2022-04-20 03:21:40|4508.1|4488.1|4508.4|4488.4|4508.4|4488.4|4508.1|4488.1|2
1650424960000|2022-04-20 03:22:40|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650424990000|2022-04-20 03:23:10|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|1
1650425020000|2022-04-20 03:23:40|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650425080000|2022-04-20 03:24:40|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650425100000|2022-04-20 03:25:00|4509.1|4489.1|4508.1|4488.1|4509.1|4489.1|4508.1|4488.1|2
1650425110000|2022-04-20 03:25:10|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|4508.9|4488.9|1
1650425140000|2022-04-20 03:25:40|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650425190000|2022-04-20 03:26:30|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|4508.4|4488.4|1
1650425240000|2022-04-20 03:27:20|4507.4|4487.4|4506.4|4486.4|4507.4|4487.4|4506.4|4486.4|2
1650425330000|2022-04-20 03:28:50|4507.6|4487.6|4506.6|4486.6|4507.6|4487.6|4506.6|4486.6|2
1650425490000|2022-04-20 03:31:30|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|1
1650425550000|2022-04-20 03:32:30|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1650425600000|2022-04-20 03:33:20|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650425710000|2022-04-20 03:35:10|4506.1|4486.1|4506.1|4486.1|4506.1|4486.1|4506.1|4486.1|1
1650425790000|2022-04-20 03:36:30|4507.6|4487.6|4506.9|4486.9|4507.6|4487.6|4506.9|4486.9|2
1650425840000|2022-04-20 03:37:20|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650425900000|2022-04-20 03:38:20|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|1
1650426010000|2022-04-20 03:40:10|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650426090000|2022-04-20 03:41:30|4507.6|4487.6|4506.6|4486.6|4507.6|4487.6|4506.6|4486.6|2
1650426150000|2022-04-20 03:42:30|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650426260000|2022-04-20 03:44:20|4506.9|4486.9|4507.1|4487.1|4507.9|4487.9|4506.9|4486.9|3
1650426320000|2022-04-20 03:45:20|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650426370000|2022-04-20 03:46:10|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|1
1650426480000|2022-04-20 03:48:00|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1650426590000|2022-04-20 03:49:50|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650426750000|2022-04-20 03:52:30|4507.4|4487.4|4506.6|4486.6|4507.4|4487.4|4506.6|4486.6|2
1650426760000|2022-04-20 03:52:40|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|1
1650426800000|2022-04-20 03:53:20|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|4506.9|4486.9|1
1650426960000|2022-04-20 03:56:00|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650427020000|2022-04-20 03:57:00|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650427180000|2022-04-20 03:59:40|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650427240000|2022-04-20 04:00:40|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|4507.1|4487.1|1
1650427290000|2022-04-20 04:01:30|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1650427460000|2022-04-20 04:04:20|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650427510000|2022-04-20 04:05:10|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1650427610000|2022-04-20 04:06:50|4507.6|4487.6|4506.5|4486.5|4507.6|4487.6|4506.5|4486.5|2
1650427670000|2022-04-20 04:07:50|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1650427720000|2022-04-20 04:08:40|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650427780000|2022-04-20 04:09:40|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1650427940000|2022-04-20 04:12:20|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650428330000|2022-04-20 04:18:50|4506.1|4486.1|4506.1|4486.1|4506.1|4486.1|4506.1|4486.1|1
1650428400000|2022-04-20 04:20:00|4505.1|4485.1|4503.4|4483.4|4505.1|4485.1|4503.4|4483.4|2
1650428460000|2022-04-20 04:21:00|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1650428510000|2022-04-20 04:21:50|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|1
1650428550000|2022-04-20 04:22:30|4504.1|4484.1|4503.4|4483.4|4504.1|4484.1|4503.4|4483.4|2
1650428590000|2022-04-20 04:23:10|4504.6|4484.6|4503.9|4483.9|4504.6|4484.6|4503.9|4483.9|2
1650428630000|2022-04-20 04:23:50|4504.6|4484.6|4504.1|4484.1|4504.6|4484.6|4504.1|4484.1|2
1650428680000|2022-04-20 04:24:40|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|1
1650428840000|2022-04-20 04:27:20|4504.9|4484.9|4504.9|4484.9|4504.9|4484.9|4504.9|4484.9|1
1650428850000|2022-04-20 04:27:30|4504.1|4484.1|4504.1|4484.1|4504.1|4484.1|4504.1|4484.1|1
1650429030000|2022-04-20 04:30:30|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1650429090000|2022-04-20 04:31:30|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650429100000|2022-04-20 04:31:40|4504.9|4484.9|4504.1|4484.1|4504.9|4484.9|4504.1|4484.1|2
1650429150000|2022-04-20 04:32:30|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650429190000|2022-04-20 04:33:10|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|1
1650429200000|2022-04-20 04:33:20|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650429340000|2022-04-20 04:35:40|4504.9|4484.9|4503.9|4483.9|4504.9|4484.9|4503.9|4483.9|2
1650429400000|2022-04-20 04:36:40|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650429450000|2022-04-20 04:37:30|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|1
1650429510000|2022-04-20 04:38:30|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650429620000|2022-04-20 04:40:20|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|1
1650429730000|2022-04-20 04:42:10|4504.1|4484.1|4504.1|4484.1|4504.1|4484.1|4504.1|4484.1|1
1650429780000|2022-04-20 04:43:00|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|1
1650429950000|2022-04-20 04:45:50|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650430000000|2022-04-20 04:46:40|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1650430110000|2022-04-20 04:48:30|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1650430280000|2022-04-20 04:51:20|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1650430390000|2022-04-20 04:53:10|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1650430420000|2022-04-20 04:53:40|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|1
1650430480000|2022-04-20 04:54:40|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1650430590000|2022-04-20 04:56:30|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650430830000|2022-04-20 05:00:30|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|1
1650430940000|2022-04-20 05:02:20|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|1
1650431050000|2022-04-20 05:04:10|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|4502.1|4482.1|1
1650431100000|2022-04-20 05:05:00|4503.1|4483.1|4503.4|4483.4|4503.4|4483.4|4503.1|4483.1|2
1650431150000|2022-04-20 05:05:50|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1650431260000|2022-04-20 05:07:40|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1650431320000|2022-04-20 05:08:40|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1650431330000|2022-04-20 05:08:50|4504.4|4484.4|4503.4|4483.4|4504.4|4484.4|4503.4|4483.4|2
1650431380000|2022-04-20 05:09:40|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650431410000|2022-04-20 05:10:10|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|1
1650431520000|2022-04-20 05:12:00|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|1
1650431550000|2022-04-20 05:12:30|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1650431600000|2022-04-20 05:13:20|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|1
1650431780000|2022-04-20 05:16:20|4503.9|4483.9|4502.9|4482.9|4503.9|4483.9|4502.9|4482.9|2
1650431830000|2022-04-20 05:17:10|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1650431890000|2022-04-20 05:18:10|4504.6|4484.6|4503.6|4483.6|4504.6|4484.6|4503.6|4483.6|2
1650432110000|2022-04-20 05:21:50|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|4503.4|4483.4|1
1650432140000|2022-04-20 05:22:20|4502.4|4482.4|4503.4|4483.4|4503.4|4483.4|4502.4|4482.4|2
1650432190000|2022-04-20 05:23:10|4504.6|4484.6|4503.6|4483.6|4504.6|4484.6|4503.6|4483.6|2
1650432250000|2022-04-20 05:24:10|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|4503.1|4483.1|1
1650432360000|2022-04-20 05:26:00|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|1
1650432420000|2022-04-20 05:27:00|4503.9|4483.9|4502.9|4482.9|4503.9|4483.9|4502.9|4482.9|2
1650432480000|2022-04-20 05:28:00|4504.1|4484.1|4504.1|4484.1|4504.1|4484.1|4504.1|4484.1|1
1650432540000|2022-04-20 05:29:00|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|4503.9|4483.9|1
1650432600000|2022-04-20 05:30:00|4504.9|4484.9|4504.9|4484.9|4504.9|4484.9|4504.9|4484.9|1
1650432640000|2022-04-20 05:30:40|4505.9|4485.9|4506.9|4486.9|4506.9|4486.9|4505.9|4485.9|2
1650432650000|2022-04-20 05:30:50|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|4507.9|4487.9|1
1650432660000|2022-04-20 05:31:00|4506.9|4486.9|4508.4|4488.4|4508.4|4488.4|4506.6|4486.6|6
1650432670000|2022-04-20 05:31:10|4509.4|4489.4|4509.6|4489.6|4509.6|4489.6|4508.6|4488.6|5
1650432680000|2022-04-20 05:31:20|4510.4|4490.4|4509.4|4489.4|4510.4|4490.4|4509.4|4489.4|2
1650432700000|2022-04-20 05:31:40|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|1
1650432720000|2022-04-20 05:32:00|4509.4|4489.4|4508.6|4488.6|4509.4|4489.4|4508.6|4488.6|2
1650432780000|2022-04-20 05:33:00|4509.1|4489.1|4509.1|4489.1|4509.9|4489.9|4509.1|4489.1|3
1650432790000|2022-04-20 05:33:10|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|4508.1|4488.1|1
1650432900000|2022-04-20 05:35:00|4507.4|4487.4|4505.6|4485.6|4507.4|4487.4|4505.6|4485.6|3
1650432910000|2022-04-20 05:35:10|4506.8|4486.8|4506.6|4486.6|4507.9|4487.9|4505.6|4485.6|8
1650432930000|2022-04-20 05:35:30|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|1
1650432940000|2022-04-20 05:35:40|4508.6|4488.6|4509.6|4489.6|4509.6|4489.6|4508.6|4488.6|6
1650432950000|2022-04-20 05:35:50|4508.6|4488.6|4510.4|4490.4|4511.1|4491.1|4508.6|4488.6|4
1650432960000|2022-04-20 05:36:00|4511.4|4491.4|4511.4|4491.4|4511.4|4491.4|4510.1|4490.1|4
1650432980000|2022-04-20 05:36:20|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|4513.1|4493.1|1
1650432990000|2022-04-20 05:36:30|4512.1|4492.1|4513.4|4493.4|4514.4|4494.4|4512.1|4492.1|9
1650433000000|2022-04-20 05:36:40|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|4514.6|4494.6|1
1650433020000|2022-04-20 05:37:00|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|4515.6|4495.6|1
1650433070000|2022-04-20 05:37:50|4516.6|4496.6|4517.1|4497.1|4517.4|4497.4|4516.1|4496.1|4
1650433090000|2022-04-20 05:38:10|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|1
1650433110000|2022-04-20 05:38:30|4518.9|4498.9|4518.9|4498.9|4518.9|4498.9|4518.9|4498.9|1
1650433130000|2022-04-20 05:38:50|4519.9|4499.9|4523.4|4503.4|4523.4|4503.4|4519.9|4499.9|2
1650433140000|2022-04-20 05:39:00|4522.4|4502.4|4522.4|4502.4|4522.4|4502.4|4522.4|4502.4|1
1650433150000|2022-04-20 05:39:10|4521.1|4501.1|4519.4|4499.4|4521.6|4501.6|4518.6|4498.6|12
1650433160000|2022-04-20 05:39:20|4518.4|4498.4|4520.4|4500.4|4520.4|4500.4|4518.4|4498.4|3
1650433170000|2022-04-20 05:39:30|4518.9|4498.9|4520.9|4500.9|4521.9|4501.9|4518.9|4498.9|5
1650433180000|2022-04-20 05:39:40|4519.3|4499.3|4519.1|4499.1|4520.4|4500.4|4518.1|4498.1|5
1650433190000|2022-04-20 05:39:50|4520.1|4500.1|4520.1|4500.1|4520.1|4500.1|4519.1|4499.1|3
1650433200000|2022-04-20 05:40:00|4519.1|4499.1|4519.8|4499.8|4519.8|4499.8|4518.1|4498.1|4
1650433210000|2022-04-20 05:40:10|4520.5|4500.5|4520.5|4500.5|4520.5|4500.5|4520.5|4500.5|1
1650433240000|2022-04-20 05:40:40|4521.1|4501.1|4520.9|4500.9|4522.1|4502.1|4519.9|4499.9|5
1650433250000|2022-04-20 05:40:50|4519.9|4499.9|4520.1|4500.1|4520.9|4500.9|4519.9|4499.9|3
1650433260000|2022-04-20 05:41:00|4519.1|4499.1|4520.1|4500.1|4520.1|4500.1|4519.1|4499.1|2
1650433290000|2022-04-20 05:41:30|4521.6|4501.6|4521.6|4501.6|4521.6|4501.6|4521.6|4501.6|1
1650433300000|2022-04-20 05:41:40|4521.5|4501.5|4522.4|4502.4|4522.4|4502.4|4521.5|4501.5|2
1650433330000|2022-04-20 05:42:10|4521.4|4501.4|4521.4|4501.4|4521.4|4501.4|4521.4|4501.4|1
1650433340000|2022-04-20 05:42:20|4520.4|4500.4|4520.4|4500.4|4520.4|4500.4|4520.4|4500.4|1
1650433400000|2022-04-20 05:43:20|4520.1|4500.1|4517.1|4497.1|4520.1|4500.1|4517.1|4497.1|6
1650433410000|2022-04-20 05:43:30|4517.9|4497.9|4516.9|4496.9|4517.9|4497.9|4515.9|4495.9|6
1650433420000|2022-04-20 05:43:40|4517.1|4497.1|4516.4|4496.4|4517.4|4497.4|4516.4|4496.4|6
1650433430000|2022-04-20 05:43:50|4517.4|4497.4|4517.4|4497.4|4517.6|4497.6|4516.4|4496.4|5
1650433440000|2022-04-20 05:44:00|4518.4|4498.4|4518.4|4498.4|4519.4|4499.4|4517.9|4497.9|5
1650433450000|2022-04-20 05:44:10|4516.4|4496.4|4518.1|4498.1|4518.1|4498.1|4516.4|4496.4|4
1650433460000|2022-04-20 05:44:20|4518.9|4498.9|4518.9|4498.9|4518.9|4498.9|4518.9|4498.9|1
1650433470000|2022-04-20 05:44:30|4519.6|4499.6|4518.6|4498.6|4519.6|4499.6|4518.6|4498.6|2
1650433500000|2022-04-20 05:45:00|4517.4|4497.4|4514.9|4494.9|4517.4|4497.4|4514.9|4494.9|6
1650433510000|2022-04-20 05:45:10|4513.4|4493.4|4514.9|4494.9|4515.4|4495.4|4513.4|4493.4|4
1650433540000|2022-04-20 05:45:40|4515.9|4495.9|4514.4|4494.4|4516.1|4496.1|4514.1|4494.1|5
1650433550000|2022-04-20 05:45:50|4513.4|4493.4|4513.9|4493.9|4513.9|4493.9|4512.4|4492.4|4
1650433560000|2022-04-20 05:46:00|4513.6|4493.6|4513.6|4493.6|4514.6|4494.6|4512.9|4492.9|7
1650433570000|2022-04-20 05:46:10|4513.5|4493.5|4514.1|4494.1|4514.4|4494.4|4513.1|4493.1|4
1650433580000|2022-04-20 05:46:20|4515.4|4495.4|4514.4|4494.4|4515.4|4495.4|4514.4|4494.4|2
1650433600000|2022-04-20 05:46:40|4513.1|4493.1|4514.4|4494.4|4515.6|4495.6|4512.6|4492.6|8
1650433610000|2022-04-20 05:46:50|4515.4|4495.4|4514.1|4494.1|4515.4|4495.4|4514.1|4494.1|2
1650433620000|2022-04-20 05:47:00|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|1
1650433630000|2022-04-20 05:47:10|4513.9|4493.9|4514.6|4494.6|4514.6|4494.6|4513.9|4493.9|4
1650433640000|2022-04-20 05:47:20|4512.9|4492.9|4514.9|4494.9|4514.9|4494.9|4512.9|4492.9|2
1650433650000|2022-04-20 05:47:30|4514.6|4494.6|4513.4|4493.4|4514.6|4494.6|4512.6|4492.6|4
1650433660000|2022-04-20 05:47:40|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|1
1650433670000|2022-04-20 05:47:50|4513.4|4493.4|4516.6|4496.6|4516.6|4496.6|4513.4|4493.4|6
1650433680000|2022-04-20 05:48:00|4517.6|4497.6|4518.6|4498.6|4518.9|4498.9|4517.6|4497.6|4
1650433690000|2022-04-20 05:48:10|4519.4|4499.4|4520.9|4500.9|4521.9|4501.9|4519.4|4499.4|4
1650433700000|2022-04-20 05:48:20|4521.9|4501.9|4521.9|4501.9|4522.9|4502.9|4521.9|4501.9|3
1650433710000|2022-04-20 05:48:30|4522.9|4502.9|4521.9|4501.9|4522.9|4502.9|4521.9|4501.9|2
1650433720000|2022-04-20 05:48:40|4522.9|4502.9|4521.9|4501.9|4522.9|4502.9|4521.9|4501.9|2
1650433730000|2022-04-20 05:48:50|4521.1|4501.1|4521.1|4501.1|4521.1|4501.1|4521.1|4501.1|1
1650433740000|2022-04-20 05:49:00|4520.5|4500.5|4521.1|4501.1|4522.1|4502.1|4520.4|4500.4|6
1650433750000|2022-04-20 05:49:10|4519.4|4499.4|4521.1|4501.1|4522.1|4502.1|4519.4|4499.4|6
1650433760000|2022-04-20 05:49:20|4521.9|4501.9|4521.9|4501.9|4521.9|4501.9|4521.9|4501.9|1
1650433810000|2022-04-20 05:50:10|4521.4|4501.4|4521.4|4501.4|4521.4|4501.4|4521.4|4501.4|1
1650433870000|2022-04-20 05:51:10|4521.1|4501.1|4521.1|4501.1|4521.1|4501.1|4521.1|4501.1|1
1650433960000|2022-04-20 05:52:40|4522.6|4502.6|4522.4|4502.4|4522.6|4502.6|4522.4|4502.4|2
1650433990000|2022-04-20 05:53:10|4521.6|4501.6|4521.6|4501.6|4521.6|4501.6|4521.6|4501.6|1
1650434000000|2022-04-20 05:53:20|4520.4|4500.4|4516.6|4496.6|4520.4|4500.4|4515.6|4495.6|4
1650434010000|2022-04-20 05:53:30|4517.6|4497.6|4516.5|4496.5|4517.6|4497.6|4515.1|4495.1|5
1650434020000|2022-04-20 05:53:40|4516.3|4496.3|4514.4|4494.4|4516.5|4496.5|4513.4|4493.4|7
1650434030000|2022-04-20 05:53:50|4515.4|4495.4|4516.6|4496.6|4516.9|4496.9|4515.4|4495.4|4
1650434040000|2022-04-20 05:54:00|4516.1|4496.1|4517.1|4497.1|4517.1|4497.1|4516.1|4496.1|2
1650434050000|2022-04-20 05:54:10|4517.9|4497.9|4517.6|4497.6|4518.4|4498.4|4516.9|4496.9|5
1650434060000|2022-04-20 05:54:20|4516.1|4496.1|4516.9|4496.9|4518.4|4498.4|4516.1|4496.1|8
1650434070000|2022-04-20 05:54:30|4517.6|4497.6|4517.1|4497.1|4519.1|4499.1|4516.5|4496.5|7
1650434080000|2022-04-20 05:54:40|4518|4498|4517.1|4497.1|4518|4498|4516.6|4496.6|5
1650434100000|2022-04-20 05:55:00|4515.8|4495.8|4519.1|4499.1|4519.1|4499.1|4515.8|4495.8|5
1650434110000|2022-04-20 05:55:10|4520.1|4500.1|4519.1|4499.1|4520.1|4500.1|4518.1|4498.1|4
1650434120000|2022-04-20 05:55:20|4517.6|4497.6|4517.1|4497.1|4518.4|4498.4|4516.1|4496.1|8
1650434130000|2022-04-20 05:55:30|4517.9|4497.9|4516.9|4496.9|4517.9|4497.9|4516.9|4496.9|2
1650434140000|2022-04-20 05:55:40|4514.9|4494.9|4516.4|4496.4|4517.4|4497.4|4514.9|4494.9|7
1650434150000|2022-04-20 05:55:50|4514.9|4494.9|4516.3|4496.3|4516.3|4496.3|4514.9|4494.9|2
1650434160000|2022-04-20 05:56:00|4516.6|4496.6|4516.9|4496.9|4516.9|4496.9|4516.6|4496.6|2
1650434170000|2022-04-20 05:56:10|4515.1|4495.1|4517.6|4497.6|4517.9|4497.9|4515.1|4495.1|7
1650434180000|2022-04-20 05:56:20|4516.9|4496.9|4517.1|4497.1|4517.9|4497.9|4516.9|4496.9|3
1650434190000|2022-04-20 05:56:30|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|4518.1|4498.1|1
1650434200000|2022-04-20 05:56:40|4516.9|4496.9|4516.6|4496.6|4516.9|4496.9|4516.4|4496.4|3
1650434210000|2022-04-20 05:56:50|4517.6|4497.6|4517.1|4497.1|4517.6|4497.6|4516.4|4496.4|6
1650434220000|2022-04-20 05:57:00|4518.1|4498.1|4516.6|4496.6|4518.1|4498.1|4515.6|4495.6|4
1650434230000|2022-04-20 05:57:10|4515.6|4495.6|4516.1|4496.1|4516.9|4496.9|4515|4495|7
1650434240000|2022-04-20 05:57:20|4516.6|4496.6|4517.1|4497.1|4517.1|4497.1|4515.1|4495.1|5
1650434250000|2022-04-20 05:57:30|4515.4|4495.4|4516.4|4496.4|4516.4|4496.4|4515.4|4495.4|2
1650434260000|2022-04-20 05:57:40|4514.9|4494.9|4517.1|4497.1|4517.9|4497.9|4514.9|4494.9|4
1650434270000|2022-04-20 05:57:50|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|4516.1|4496.1|1
1650434280000|2022-04-20 05:58:00|4514.9|4494.9|4516.6|4496.6|4517.4|4497.4|4514.9|4494.9|5
1650434290000|2022-04-20 05:58:10|4515.3|4495.3|4515.6|4495.6|4515.6|4495.6|4515.3|4495.3|2
1650434300000|2022-04-20 05:58:20|4516.6|4496.6|4516.6|4496.6|4517.6|4497.6|4516|4496|4
1650434340000|2022-04-20 05:59:00|4517.9|4497.9|4517.1|4497.1|4518.4|4498.4|4517.1|4497.1|3
1650434350000|2022-04-20 05:59:10|4518.1|4498.1|4514.9|4494.9|4518.1|4498.1|4514.9|4494.9|4
1650434360000|2022-04-20 05:59:20|4515.9|4495.9|4515.9|4495.9|4516.9|4496.9|4514.9|4494.9|4
1650434370000|2022-04-20 05:59:30|4516.9|4496.9|4516.1|4496.1|4517.4|4497.4|4516.1|4496.1|10
1650434380000|2022-04-20 05:59:40|4516|4496|4513.6|4493.6|4516|4496|4513.6|4493.6|2
1650434400000|2022-04-20 06:00:00|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|4512.9|4492.9|1
1650434410000|2022-04-20 06:00:10|4513.9|4493.9|4514.1|4494.1|4515.1|4495.1|4513.9|4493.9|3
1650434430000|2022-04-20 06:00:30|4512.6|4492.6|4513.4|4493.4|4513.4|4493.4|4512.6|4492.6|2
1650434470000|2022-04-20 06:01:10|4512.4|4492.4|4511.6|4491.6|4512.4|4492.4|4511.6|4491.6|2
1650434480000|2022-04-20 06:01:20|4512.6|4492.6|4513.4|4493.4|4513.4|4493.4|4512.6|4492.6|2
1650434510000|2022-04-20 06:01:50|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1650434520000|2022-04-20 06:02:00|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|1
1650434540000|2022-04-20 06:02:20|4512.4|4492.4|4513.4|4493.4|4513.4|4493.4|4512.4|4492.4|2
1650434550000|2022-04-20 06:02:30|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|4512.4|4492.4|1
1650434600000|2022-04-20 06:03:20|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|1
1650434660000|2022-04-20 06:04:20|4511.4|4491.4|4512.4|4492.4|4513.4|4493.4|4511.4|4491.4|4
1650434670000|2022-04-20 06:04:30|4511.4|4491.4|4512.4|4492.4|4512.4|4492.4|4511.4|4491.4|2
1650434680000|2022-04-20 06:04:40|4513.4|4493.4|4512.4|4492.4|4513.4|4493.4|4512.4|4492.4|2
1650434690000|2022-04-20 06:04:50|4513.4|4493.4|4513.4|4493.4|4513.4|4493.4|4512.4|4492.4|3
1650434720000|2022-04-20 06:05:20|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|4512.1|4492.1|1
1650434740000|2022-04-20 06:05:40|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|1
1650434750000|2022-04-20 06:05:50|4509.1|4489.1|4508.4|4488.4|4509.1|4489.1|4508.4|4488.4|2
1650434760000|2022-04-20 06:06:00|4507.4|4487.4|4505.9|4485.9|4507.4|4487.4|4505.9|4485.9|3
1650434780000|2022-04-20 06:06:20|4507.1|4487.1|4508.4|4488.4|4508.4|4488.4|4507.1|4487.1|2
1650434790000|2022-04-20 06:06:30|4506.6|4486.6|4507.9|4487.9|4507.9|4487.9|4506.6|4486.6|2
1650434800000|2022-04-20 06:06:40|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1650434810000|2022-04-20 06:06:50|4505.9|4485.9|4505.6|4485.6|4505.9|4485.9|4505.6|4485.6|2
1650434820000|2022-04-20 06:07:00|4503.9|4483.9|4504.9|4484.9|4504.9|4484.9|4503.9|4483.9|2
1650434830000|2022-04-20 06:07:10|4503.9|4483.9|4504.6|4484.6|4504.6|4484.6|4503.9|4483.9|2
1650434890000|2022-04-20 06:08:10|4505.6|4485.6|4505.6|4485.6|4505.6|4485.6|4505.6|4485.6|1
1650434940000|2022-04-20 06:09:00|4504.6|4484.6|4503.9|4483.9|4504.6|4484.6|4503.9|4483.9|2
1650434970000|2022-04-20 06:09:30|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|4502.9|4482.9|1
1650435000000|2022-04-20 06:10:00|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|4501.9|4481.9|1
1650435010000|2022-04-20 06:10:10|4502.6|4482.6|4503.9|4483.9|4503.9|4483.9|4502.6|4482.6|2
1650435020000|2022-04-20 06:10:20|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|4502.6|4482.6|1
1650435060000|2022-04-20 06:11:00|4501.6|4481.6|4502.9|4482.9|4502.9|4482.9|4501.6|4481.6|2
1650435070000|2022-04-20 06:11:10|4501.6|4481.6|4502.4|4482.4|4502.4|4482.4|4501.6|4481.6|2
1650435120000|2022-04-20 06:12:00|4503.1|4483.1|4504.4|4484.4|4504.4|4484.4|4503.1|4483.1|2
1650435140000|2022-04-20 06:12:20|4502.9|4482.9|4504.1|4484.1|4504.1|4484.1|4502.9|4482.9|2
1650435160000|2022-04-20 06:12:40|4502.9|4482.9|4504.4|4484.4|4505.4|4485.4|4502.9|4482.9|4
1650435180000|2022-04-20 06:13:00|4503.6|4483.6|4505.4|4485.4|4505.4|4485.4|4503.6|4483.6|2
1650435200000|2022-04-20 06:13:20|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|1
1650435210000|2022-04-20 06:13:30|4505.4|4485.4|4505.6|4485.6|4505.6|4485.6|4504.6|4484.6|3
1650435220000|2022-04-20 06:13:40|4504.6|4484.6|4505.6|4485.6|4505.6|4485.6|4504.6|4484.6|2
1650435230000|2022-04-20 06:13:50|4504.6|4484.6|4503.9|4483.9|4504.6|4484.6|4503.9|4483.9|2
1650435250000|2022-04-20 06:14:10|4504.6|4484.6|4504.4|4484.4|4504.6|4484.6|4504.4|4484.4|2
1650435260000|2022-04-20 06:14:20|4505.4|4485.4|4503.6|4483.6|4505.4|4485.4|4503.6|4483.6|3
1650435310000|2022-04-20 06:15:10|4502.6|4482.6|4499.4|4479.4|4502.6|4482.6|4497.9|4477.9|8
1650435320000|2022-04-20 06:15:20|4497.6|4477.6|4499.6|4479.6|4500.6|4480.6|4497.6|4477.6|4
1650435330000|2022-04-20 06:15:30|4498.5|4478.5|4498.1|4478.1|4499.6|4479.6|4498.1|4478.1|4
1650435340000|2022-04-20 06:15:40|4497.1|4477.1|4498.1|4478.1|4498.1|4478.1|4497.1|4477.1|4
1650435350000|2022-04-20 06:15:50|4497.1|4477.1|4498.1|4478.1|4498.1|4478.1|4495.9|4475.9|8
1650435360000|2022-04-20 06:16:00|4497.1|4477.1|4496.6|4476.6|4497.4|4477.4|4496.4|4476.4|4
1650435370000|2022-04-20 06:16:10|4495.6|4475.6|4497.4|4477.4|4497.4|4477.4|4495.6|4475.6|3
1650435400000|2022-04-20 06:16:40|4496.4|4476.4|4495.6|4475.6|4496.4|4476.4|4494.6|4474.6|6
1650435410000|2022-04-20 06:16:50|4494.4|4474.4|4496.6|4476.6|4497.4|4477.4|4494.4|4474.4|15
1650435420000|2022-04-20 06:17:00|4495.9|4475.9|4494.9|4474.9|4496.6|4476.6|4494.9|4474.9|7
1650435430000|2022-04-20 06:17:10|4495.9|4475.9|4494.1|4474.1|4496.4|4476.4|4494.1|4474.1|11
1650435440000|2022-04-20 06:17:20|4493.4|4473.4|4494.1|4474.1|4494.4|4474.4|4492.6|4472.6|13
1650435450000|2022-04-20 06:17:30|4494.9|4474.9|4494.9|4474.9|4495.9|4475.9|4494.1|4474.1|5
1650435500000|2022-04-20 06:18:20|4495.9|4475.9|4494.9|4474.9|4495.9|4475.9|4494.9|4474.9|4
1650435520000|2022-04-20 06:18:40|4495.6|4475.6|4496.9|4476.9|4496.9|4476.9|4494.9|4474.9|5
1650435530000|2022-04-20 06:18:50|4495.9|4475.9|4495.1|4475.1|4495.9|4475.9|4495.1|4475.1|2
1650435550000|2022-04-20 06:19:10|4495.9|4475.9|4494.4|4474.4|4496.1|4476.1|4494.4|4474.4|4
1650435560000|2022-04-20 06:19:20|4493.4|4473.4|4493.4|4473.4|4493.4|4473.4|4493.4|4473.4|1
1650435570000|2022-04-20 06:19:30|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|1
1650435600000|2022-04-20 06:20:00|4491.4|4471.4|4490.6|4470.6|4491.4|4471.4|4488.1|4468.1|5
1650435610000|2022-04-20 06:20:10|4491.4|4471.4|4490.9|4470.9|4492.4|4472.4|4489.6|4469.6|5
1650435630000|2022-04-20 06:20:30|4489.6|4469.6|4489.9|4469.9|4491.1|4471.1|4488.9|4468.9|7
1650435640000|2022-04-20 06:20:40|4490.6|4470.6|4491.1|4471.1|4492.1|4472.1|4490.6|4470.6|4
1650435650000|2022-04-20 06:20:50|4492.1|4472.1|4493.1|4473.1|4493.1|4473.1|4492.1|4472.1|2
1650435660000|2022-04-20 06:21:00|4492.1|4472.1|4490|4470|4492.1|4472.1|4490|4470|2
1650435670000|2022-04-20 06:21:10|4488.6|4468.6|4487.6|4467.6|4488.9|4468.9|4487.6|4467.6|4
1650435690000|2022-04-20 06:21:30|4489.4|4469.4|4488.4|4468.4|4489.4|4469.4|4488.4|4468.4|2
1650435700000|2022-04-20 06:21:40|4489.4|4469.4|4489.1|4469.1|4489.4|4469.4|4489.1|4469.1|2
1650435710000|2022-04-20 06:21:50|4488.1|4468.1|4488.1|4468.1|4488.1|4468.1|4488.1|4468.1|1
1650435720000|2022-04-20 06:22:00|4487.1|4467.1|4488.6|4468.6|4488.6|4468.6|4487.1|4467.1|3
1650435730000|2022-04-20 06:22:10|4489.6|4469.6|4487.9|4467.9|4489.6|4469.6|4487.8|4467.8|8
1650435740000|2022-04-20 06:22:20|4488.9|4468.9|4487.1|4467.1|4488.9|4468.9|4487.1|4467.1|3
1650435750000|2022-04-20 06:22:30|4486.1|4466.1|4487.1|4467.1|4487.1|4467.1|4486.1|4466.1|2
1650435760000|2022-04-20 06:22:40|4486.1|4466.1|4487.1|4467.1|4487.1|4467.1|4486.1|4466.1|2
1650435770000|2022-04-20 06:22:50|4486.1|4466.1|4486.1|4466.1|4486.1|4466.1|4486.1|4466.1|1
1650435780000|2022-04-20 06:23:00|4487.1|4467.1|4487.1|4467.1|4487.1|4467.1|4487.1|4467.1|1
1650435790000|2022-04-20 06:23:10|4486.1|4466.1|4486.1|4466.1|4486.1|4466.1|4486.1|4466.1|1
1650435800000|2022-04-20 06:23:20|4487.4|4467.4|4486.4|4466.4|4487.4|4467.4|4486.4|4466.4|2
1650435820000|2022-04-20 06:23:40|4487.4|4467.4|4486.4|4466.4|4487.4|4467.4|4486.4|4466.4|2
1650435830000|2022-04-20 06:23:50|4487.4|4467.4|4487.4|4467.4|4487.4|4467.4|4487.4|4467.4|1
1650435850000|2022-04-20 06:24:10|4486.4|4466.4|4487.4|4467.4|4487.4|4467.4|4486.4|4466.4|4
1650435860000|2022-04-20 06:24:20|4486.4|4466.4|4486.4|4466.4|4486.4|4466.4|4486.4|4466.4|1
1650435900000|2022-04-20 06:25:00|4487.4|4467.4|4486.4|4466.4|4487.4|4467.4|4486.4|4466.4|2
1650435920000|2022-04-20 06:25:20|4485.4|4465.4|4483.6|4463.6|4485.4|4465.4|4483.6|4463.6|3
1650435940000|2022-04-20 06:25:40|4482.9|4462.9|4483.9|4463.9|4484.4|4464.4|4482.9|4462.9|4
1650435950000|2022-04-20 06:25:50|4482.9|4462.9|4482.9|4462.9|4482.9|4462.9|4482.9|4462.9|1
1650435960000|2022-04-20 06:26:00|4480.9|4460.9|4483.1|4463.1|4483.1|4463.1|4480.9|4460.9|3
1650435970000|2022-04-20 06:26:10|4484.6|4464.6|4485.9|4465.9|4486.6|4466.6|4483.4|4463.4|7
1650435980000|2022-04-20 06:26:20|4487.1|4467.1|4486.6|4466.6|4487.1|4467.1|4486.6|4466.6|2
1650435990000|2022-04-20 06:26:30|4485.6|4465.6|4486.9|4466.9|4486.9|4466.9|4485.4|4465.4|4
1650436010000|2022-04-20 06:26:50|4485.1|4465.1|4486.9|4466.9|4486.9|4466.9|4485.1|4465.1|7
1650436020000|2022-04-20 06:27:00|4486.1|4466.1|4486.1|4466.1|4486.9|4466.9|4485.6|4465.6|6
1650436030000|2022-04-20 06:27:10|4486.9|4466.9|4487.9|4467.9|4487.9|4467.9|4485.9|4465.9|5
1650436040000|2022-04-20 06:27:20|4486.6|4466.6|4486.6|4466.6|4487.6|4467.6|4485.6|4465.6|7
1650436050000|2022-04-20 06:27:30|4485.6|4465.6|4486.1|4466.1|4486.9|4466.9|4484.4|4464.4|8
1650436060000|2022-04-20 06:27:40|4487.1|4467.1|4486.1|4466.1|4487.1|4467.1|4484.6|4464.6|14
1650436070000|2022-04-20 06:27:50|4487.1|4467.1|4485.9|4465.9|4487.1|4467.1|4485.4|4465.4|8
1650436080000|2022-04-20 06:28:00|4486.9|4466.9|4486.1|4466.1|4487.1|4467.1|4486.1|4466.1|4
1650436090000|2022-04-20 06:28:10|4484.6|4464.6|4485.6|4465.6|4485.6|4465.6|4484.6|4464.6|2
1650436100000|2022-04-20 06:28:20|4485.9|4465.9|4485.1|4465.1|4486.6|4466.6|4485.1|4465.1|6
1650436110000|2022-04-20 06:28:30|4485.8|4465.8|4485.6|4465.6|4486.4|4466.4|4484.4|4464.4|8
1650436120000|2022-04-20 06:28:40|4484.4|4464.4|4485.6|4465.6|4485.6|4465.6|4484.1|4464.1|5
1650436130000|2022-04-20 06:28:50|4485.4|4465.4|4484.6|4464.6|4485.6|4465.6|4483.9|4463.9|6
1650436150000|2022-04-20 06:29:10|4483.9|4463.9|4484.4|4464.4|4485.1|4465.1|4483.6|4463.6|4
1650436160000|2022-04-20 06:29:20|4484.9|4464.9|4484.1|4464.1|4484.9|4464.9|4484.1|4464.1|2
1650436200000|2022-04-20 06:30:00|4484.9|4464.9|4485.9|4465.9|4486.6|4466.6|4484.9|4464.9|5
1650436210000|2022-04-20 06:30:10|4486.9|4466.9|4487.1|4467.1|4487.9|4467.9|4486.9|4466.9|5
1650436220000|2022-04-20 06:30:20|4486.1|4466.1|4487.1|4467.1|4487.1|4467.1|4486.1|4466.1|2
1650436230000|2022-04-20 06:30:30|4487.9|4467.9|4487.9|4467.9|4487.9|4467.9|4486.9|4466.9|3
1650436240000|2022-04-20 06:30:40|4489.1|4469.1|4486.4|4466.4|4489.1|4469.1|4486.4|4466.4|3
1650436260000|2022-04-20 06:31:00|4487.4|4467.4|4488.1|4468.1|4488.1|4468.1|4487.4|4467.4|2
1650436270000|2022-04-20 06:31:10|4489.4|4469.4|4489.4|4469.4|4489.4|4469.4|4489.4|4469.4|1
1650436280000|2022-04-20 06:31:20|4488.9|4468.9|4488.9|4468.9|4489.6|4469.6|4488.9|4468.9|3
1650436290000|2022-04-20 06:31:30|4487.9|4467.9|4487.9|4467.9|4487.9|4467.9|4487.9|4467.9|1
1650436340000|2022-04-20 06:32:20|4488.1|4468.1|4488.1|4468.1|4488.1|4468.1|4488.1|4468.1|1
1650436380000|2022-04-20 06:33:00|4489.1|4469.1|4491.1|4471.1|4491.1|4471.1|4489.1|4469.1|3
1650436390000|2022-04-20 06:33:10|4493.9|4473.9|4493.4|4473.4|4495.1|4475.1|4493.4|4473.4|3
1650436400000|2022-04-20 06:33:20|4492.6|4472.6|4492.4|4472.4|4492.6|4472.6|4491.6|4471.6|8
1650436410000|2022-04-20 06:33:30|4492.6|4472.6|4492.9|4472.9|4493.9|4473.9|4492.6|4472.6|3
1650436420000|2022-04-20 06:33:40|4494.6|4474.6|4493.4|4473.4|4494.6|4474.6|4492.9|4472.9|7
1650436430000|2022-04-20 06:33:50|4495.4|4475.4|4493.4|4473.4|4495.4|4475.4|4493.1|4473.1|5
1650436440000|2022-04-20 06:34:00|4494.1|4474.1|4496.1|4476.1|4496.1|4476.1|4493.4|4473.4|7
1650436450000|2022-04-20 06:34:10|4495.1|4475.1|4496.1|4476.1|4496.1|4476.1|4495.1|4475.1|2
1650436460000|2022-04-20 06:34:20|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|1
1650436470000|2022-04-20 06:34:30|4496.1|4476.1|4496.1|4476.1|4496.1|4476.1|4496.1|4476.1|1
1650436500000|2022-04-20 06:35:00|4494.4|4474.4|4494.4|4474.4|4494.4|4474.4|4494.4|4474.4|1
1650436510000|2022-04-20 06:35:10|4495.4|4475.4|4495.4|4475.4|4495.4|4475.4|4494.4|4474.4|3
1650436520000|2022-04-20 06:35:20|4494.1|4474.1|4496.1|4476.1|4496.1|4476.1|4494.1|4474.1|3
1650436530000|2022-04-20 06:35:30|4495.4|4475.4|4496.1|4476.1|4496.1|4476.1|4495.4|4475.4|2
1650436580000|2022-04-20 06:36:20|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|4496.4|4476.4|1
1650436600000|2022-04-20 06:36:40|4497.6|4477.6|4499.6|4479.6|4499.6|4479.6|4497.6|4477.6|3
1650436610000|2022-04-20 06:36:50|4501.1|4481.1|4499.4|4479.4|4501.1|4481.1|4499.4|4479.4|3
1650436620000|2022-04-20 06:37:00|4498.6|4478.6|4497.9|4477.9|4498.6|4478.6|4496.4|4476.4|4
1650436630000|2022-04-20 06:37:10|4497.1|4477.1|4496.6|4476.6|4497.1|4477.1|4495.6|4475.6|6
1650436640000|2022-04-20 06:37:20|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|1
1650436660000|2022-04-20 06:37:40|4494.1|4474.1|4495.4|4475.4|4496.1|4476.1|4494.1|4474.1|4
1650436680000|2022-04-20 06:38:00|4494.1|4474.1|4497.4|4477.4|4497.9|4477.9|4494.1|4474.1|10
1650436690000|2022-04-20 06:38:10|4496.6|4476.6|4497.4|4477.4|4497.4|4477.4|4496.6|4476.6|2
1650436700000|2022-04-20 06:38:20|4496.6|4476.6|4496.9|4476.9|4496.9|4476.9|4494.6|4474.6|6
1650436720000|2022-04-20 06:38:40|4495.4|4475.4|4493.9|4473.9|4495.4|4475.4|4493.9|4473.9|2
1650436730000|2022-04-20 06:38:50|4494.9|4474.9|4494.9|4474.9|4494.9|4474.9|4493.9|4473.9|4
1650436760000|2022-04-20 06:39:20|4492.9|4472.9|4493.9|4473.9|4493.9|4473.9|4492.6|4472.6|5
1650436790000|2022-04-20 06:39:50|4494.6|4474.6|4495.1|4475.1|4495.1|4475.1|4493.4|4473.4|4
1650436800000|2022-04-20 06:40:00|4494.1|4474.1|4495.1|4475.1|4495.4|4475.4|4494.1|4474.1|3
1650436810000|2022-04-20 06:40:10|4493.9|4473.9|4493.9|4473.9|4493.9|4473.9|4492.9|4472.9|3
1650436860000|2022-04-20 06:41:00|4493.6|4473.6|4493.6|4473.6|4493.6|4473.6|4493.6|4473.6|1
1650436880000|2022-04-20 06:41:20|4492.6|4472.6|4491.6|4471.6|4492.6|4472.6|4491.6|4471.6|2
1650436930000|2022-04-20 06:42:10|4491.9|4471.9|4491.9|4471.9|4491.9|4471.9|4491.9|4471.9|1
1650436950000|2022-04-20 06:42:30|4490.9|4470.9|4490.9|4470.9|4490.9|4470.9|4490.9|4470.9|1
1650436960000|2022-04-20 06:42:40|4491.9|4471.9|4490.9|4470.9|4492.6|4472.6|4490.9|4470.9|4
1650436980000|2022-04-20 06:43:00|4489.9|4469.9|4489.9|4469.9|4489.9|4469.9|4489.9|4469.9|1
1650436990000|2022-04-20 06:43:10|4489.1|4469.1|4489.1|4469.1|4489.1|4469.1|4489.1|4469.1|1
1650437020000|2022-04-20 06:43:40|4490.1|4470.1|4489.1|4469.1|4490.1|4470.1|4489.1|4469.1|2
1650437030000|2022-04-20 06:43:50|4489.9|4469.9|4490.1|4470.1|4490.1|4470.1|4489.9|4469.9|2
1650437040000|2022-04-20 06:44:00|4489.1|4469.1|4489.9|4469.9|4489.9|4469.9|4489.1|4469.1|4
1650437050000|2022-04-20 06:44:10|4490.9|4470.9|4490.9|4470.9|4490.9|4470.9|4490.9|4470.9|1
1650437060000|2022-04-20 06:44:20|4490.1|4470.1|4489.1|4469.1|4490.9|4470.9|4489.1|4469.1|3
1650437070000|2022-04-20 06:44:30|4490.1|4470.1|4490.9|4470.9|4490.9|4470.9|4489.1|4469.1|6
1650437130000|2022-04-20 06:45:30|4489.9|4469.9|4489.9|4469.9|4489.9|4469.9|4489.9|4469.9|1
1650437140000|2022-04-20 06:45:40|4491.1|4471.1|4491.1|4471.1|4491.1|4471.1|4491.1|4471.1|1
1650437150000|2022-04-20 06:45:50|4490.1|4470.1|4486.6|4466.6|4490.1|4470.1|4485.5|4465.5|7
1650437180000|2022-04-20 06:46:20|4486.9|4466.9|4488.1|4468.1|4488.4|4468.4|4486.9|4466.9|3
1650437190000|2022-04-20 06:46:30|4487.4|4467.4|4487.9|4467.9|4488.9|4468.9|4486.4|4466.4|12
1650437200000|2022-04-20 06:46:40|4487.1|4467.1|4489.1|4469.1|4489.1|4469.1|4487.1|4467.1|5
1650437210000|2022-04-20 06:46:50|4488.4|4468.4|4489.4|4469.4|4489.4|4469.4|4488.4|4468.4|2
1650437220000|2022-04-20 06:47:00|4490.1|4470.1|4492.9|4472.9|4492.9|4472.9|4490.1|4470.1|3
1650437230000|2022-04-20 06:47:10|4491.9|4471.9|4491.9|4471.9|4491.9|4471.9|4491.9|4471.9|1
1650437260000|2022-04-20 06:47:40|4493.4|4473.4|4492.1|4472.1|4493.4|4473.4|4492.1|4472.1|2
1650437290000|2022-04-20 06:48:10|4491.1|4471.1|4489.4|4469.4|4491.1|4471.1|4489.4|4469.4|2
1650437350000|2022-04-20 06:49:10|4488.9|4468.9|4488.9|4468.9|4488.9|4468.9|4488.9|4468.9|1
1650437390000|2022-04-20 06:49:50|4488.1|4468.1|4485.9|4465.9|4488.1|4468.1|4485.9|4465.9|3
1650437400000|2022-04-20 06:50:00|4484.6|4464.6|4482.6|4462.6|4484.6|4464.6|4482.6|4462.6|5
1650437410000|2022-04-20 06:50:10|4484.4|4464.4|4483.4|4463.4|4486.6|4466.6|4483.4|4463.4|9
1650437430000|2022-04-20 06:50:30|4484.1|4464.1|4484.4|4464.4|4484.4|4464.4|4483.4|4463.4|3
1650437440000|2022-04-20 06:50:40|4483.4|4463.4|4484.1|4464.1|4484.1|4464.1|4483.4|4463.4|2
1650437450000|2022-04-20 06:50:50|4483.4|4463.4|4484.1|4464.1|4484.1|4464.1|4483.4|4463.4|4
1650437510000|2022-04-20 06:51:50|4485.1|4465.1|4487.9|4467.9|4488.1|4468.1|4485.1|4465.1|4
1650437520000|2022-04-20 06:52:00|4488.9|4468.9|4489.1|4469.1|4489.1|4469.1|4488.9|4468.9|2
1650437540000|2022-04-20 06:52:20|4488|4468|4488.4|4468.4|4488.6|4468.6|4487.6|4467.6|5
1650437550000|2022-04-20 06:52:30|4487.4|4467.4|4487.4|4467.4|4488.4|4468.4|4487.4|4467.4|3
1650437560000|2022-04-20 06:52:40|4486.4|4466.4|4487.4|4467.4|4487.4|4467.4|4486.4|4466.4|3
1650437570000|2022-04-20 06:52:50|4486.6|4466.6|4488.1|4468.1|4488.1|4468.1|4486.6|4466.6|4
1650437580000|2022-04-20 06:53:00|4487.1|4467.1|4487.1|4467.1|4487.1|4467.1|4487.1|4467.1|1
1650437590000|2022-04-20 06:53:10|4488.4|4468.4|4487.6|4467.6|4488.4|4468.4|4487.6|4467.6|2
1650437600000|2022-04-20 06:53:20|4486.9|4466.9|4488.1|4468.1|4488.1|4468.1|4486.1|4466.1|5
1650437610000|2022-04-20 06:53:30|4489.1|4469.1|4488.1|4468.1|4489.1|4469.1|4487.9|4467.9|6
1650437620000|2022-04-20 06:53:40|4487.1|4467.1|4487.4|4467.4|4488.1|4468.1|4487.1|4467.1|3
1650437630000|2022-04-20 06:53:50|4486.4|4466.4|4486.4|4466.4|4487.4|4467.4|4486.4|4466.4|3
1650437640000|2022-04-20 06:54:00|4487.4|4467.4|4486.9|4466.9|4488.1|4468.1|4485.9|4465.9|6
1650437650000|2022-04-20 06:54:10|4485.9|4465.9|4487.6|4467.6|4487.6|4467.6|4485.9|4465.9|3
1650437660000|2022-04-20 06:54:20|4489.1|4469.1|4488.6|4468.6|4489.1|4469.1|4488.4|4468.4|3
1650437680000|2022-04-20 06:54:40|4489.9|4469.9|4488.1|4468.1|4489.9|4469.9|4488.1|4468.1|2
1650437700000|2022-04-20 06:55:00|4482.5|4473.8|4482.5|4473.8|4482.5|4473.8|4482.5|4473.8|1
1650437710000|2022-04-20 06:55:10|4482.8|4474|4483.8|4475|4483.8|4475|4482.8|4474|5
1650437720000|2022-04-20 06:55:20|4483.3|4474.5|4483.8|4475|4484.3|4475.5|4483.3|4474.5|3
1650437730000|2022-04-20 06:55:30|4484|4475.3|4484.8|4476|4484.8|4476|4484|4475.3|2
1650437750000|2022-04-20 06:55:50|4485|4476.3|4486|4477.3|4486|4477.3|4485|4476.3|3
1650437760000|2022-04-20 06:56:00|4485.8|4477|4485.8|4477|4485.8|4477|4485.8|4477|1
1650437770000|2022-04-20 06:56:10|4485.5|4476.8|4485.5|4476.8|4485.5|4476.8|4485.5|4476.8|1
1650437780000|2022-04-20 06:56:20|4486|4477.3|4486|4477.3|4486|4477.3|4486|4477.3|1
1650437790000|2022-04-20 06:56:30|4485.3|4476.5|4484.8|4476|4485.3|4476.5|4483.5|4474.8|3
1650437800000|2022-04-20 06:56:40|4482.5|4473.8|4483.5|4474.8|4484.5|4475.8|4482.5|4473.8|8
1650437810000|2022-04-20 06:56:50|4484.3|4475.5|4484|4475.3|4484.8|4476|4483.5|4474.8|7
1650437820000|2022-04-20 06:57:00|4483.5|4474.8|4484|4475.3|4484.8|4476|4483.3|4474.5|11
1650437830000|2022-04-20 06:57:10|4484.5|4475.8|4485|4476.3|4485|4476.3|4483.5|4474.8|6
1650437840000|2022-04-20 06:57:20|4484.8|4476|4485.5|4476.8|4485.5|4476.8|4484.8|4476|2
1650437850000|2022-04-20 06:57:30|4484.5|4475.8|4485.5|4476.8|4485.5|4476.8|4484.5|4475.8|2
1650437860000|2022-04-20 06:57:40|4484.8|4476|4485.8|4477|4485.8|4477|4484.8|4476|2
1650437870000|2022-04-20 06:57:50|4485|4476.3|4485.5|4476.8|4485.5|4476.8|4485|4476.3|2
1650437890000|2022-04-20 06:58:10|4484.5|4475.8|4484.8|4476|4485.5|4476.8|4484|4475.3|7
1650437900000|2022-04-20 06:58:20|4485|4476.3|4485|4476.3|4485|4476.3|4485|4476.3|1
1650437910000|2022-04-20 06:58:30|4485.5|4476.8|4484.5|4475.8|4485.8|4477|4484.5|4475.8|4
1650437920000|2022-04-20 06:58:40|4485|4476.3|4485|4476.3|4485|4476.3|4482.5|4473.8|10
1650437930000|2022-04-20 06:58:50|4484.5|4475.8|4484.8|4476|4484.8|4476|4484|4475.3|8
1650437940000|2022-04-20 06:59:00|4484.3|4475.5|4483.8|4475|4484.3|4475.5|4483.3|4474.5|5
1650437950000|2022-04-20 06:59:10|4484.3|4475.5|4484.3|4475.5|4484.3|4475.5|4484.3|4475.5|1
1650437960000|2022-04-20 06:59:20|4483.8|4475|4482.8|4474|4483.8|4475|4482.8|4474|10
1650437970000|2022-04-20 06:59:30|4483.3|4474.5|4483.3|4474.5|4483.5|4474.8|4483.3|4474.5|3
1650437980000|2022-04-20 06:59:40|4482.5|4473.8|4481.3|4472.5|4482.5|4473.8|4480.8|4472|8
1650437990000|2022-04-20 06:59:50|4480.8|4472|4482|4473.3|4482.3|4473.5|4480.8|4472|7
1650438000000|2022-04-20 07:00:00|4482.3|4473.5|4479.8|4471|4482.3|4473.5|4479.5|4470.8|11
1650438010000|2022-04-20 07:00:10|4479.3|4470.5|4478|4469.3|4479.5|4470.8|4478|4469.3|5
1650438020000|2022-04-20 07:00:20|4477.5|4468.8|4476.8|4468|4478|4469.3|4476.8|4468|5
1650438030000|2022-04-20 07:00:30|4477.3|4468.5|4477.3|4468.5|4477.3|4468.5|4477.3|4468.5|1
1650438040000|2022-04-20 07:00:40|4476.8|4468|4476|4467.3|4476.8|4468|4476|4467.3|3
1650438060000|2022-04-20 07:01:00|4475.5|4466.8|4473.5|4464.8|4475.5|4466.8|4473.5|4464.8|4
1650438070000|2022-04-20 07:01:10|4471.8|4463|4472.3|4463.5|4472.3|4463.5|4471.8|4463|2
1650438080000|2022-04-20 07:01:20|4471.5|4462.8|4470.8|4462|4471.5|4462.8|4470.8|4462|5
1650438100000|2022-04-20 07:01:40|4470.5|4461.8|4470|4461.3|4470.5|4461.8|4469.5|4460.8|4
1650438110000|2022-04-20 07:01:50|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|1
1650438120000|2022-04-20 07:02:00|4469.8|4461|4469.3|4460.5|4470.5|4461.8|4469.3|4460.5|9
1650438130000|2022-04-20 07:02:10|4469|4460.3|4463|4454.3|4469|4460.3|4462.8|4454|7
1650438140000|2022-04-20 07:02:20|4462.8|4454|4462.3|4453.5|4462.8|4454|4461.8|4453|6
1650438150000|2022-04-20 07:02:30|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|1
1650438160000|2022-04-20 07:02:40|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|1
1650438190000|2022-04-20 07:03:10|4462|4453.3|4462|4453.3|4462|4453.3|4462|4453.3|1
1650438200000|2022-04-20 07:03:20|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|1
1650438210000|2022-04-20 07:03:30|4463|4454.3|4467.3|4458.5|4467.3|4458.5|4463|4454.3|3
1650438220000|2022-04-20 07:03:40|4466.8|4458|4467.3|4458.5|4467.3|4458.5|4466.8|4458|2
1650438270000|2022-04-20 07:04:30|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1650438330000|2022-04-20 07:05:30|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|4467.3|4458.5|1
1650438350000|2022-04-20 07:05:50|4466.8|4458|4467.5|4458.8|4467.5|4458.8|4466.3|4457.5|4
1650438390000|2022-04-20 07:06:30|4469.5|4461.3|4470.8|4462|4470.8|4462|4469.5|4461.3|3
1650438400000|2022-04-20 07:06:40|4471.3|4462.5|4470.3|4461.5|4471.3|4462.5|4470.3|4461.5|5
1650438410000|2022-04-20 07:06:50|4470|4461.3|4471.3|4462.5|4471.3|4462.5|4469.3|4460.5|4
1650438420000|2022-04-20 07:07:00|4471.8|4463|4472.3|4463.5|4472.3|4463.5|4471.3|4462.5|6
1650438430000|2022-04-20 07:07:10|4472.8|4464|4472.8|4464|4473|4464.3|4472.8|4464|3
1650438440000|2022-04-20 07:07:20|4473|4464.3|4474.3|4465.5|4474.3|4465.5|4473|4464.3|4
1650438450000|2022-04-20 07:07:30|4474.8|4466|4474|4465.3|4474.8|4466|4473|4464.3|3
1650438460000|2022-04-20 07:07:40|4474.5|4465.8|4475.5|4466.8|4475.5|4466.8|4474.5|4465.8|4
1650438470000|2022-04-20 07:07:50|4475.8|4467|4474.3|4465.5|4476.8|4468|4474.3|4465.5|12
1650438480000|2022-04-20 07:08:00|4473.8|4465|4473.3|4464.5|4473.8|4465|4473.3|4464.5|2
1650438490000|2022-04-20 07:08:10|4474|4465.3|4474.5|4465.8|4474.5|4465.8|4474|4465.3|2
1650438500000|2022-04-20 07:08:20|4474|4465.3|4472.8|4464|4474|4465.3|4472.8|4464|4
1650438510000|2022-04-20 07:08:30|4473|4464.3|4474.3|4465.5|4474.3|4465.5|4473|4464.3|3
1650438520000|2022-04-20 07:08:40|4473.8|4465|4475|4466.3|4475|4466.3|4473.8|4465|4
1650438530000|2022-04-20 07:08:50|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|4475.3|4466.5|1
1650438540000|2022-04-20 07:09:00|4475.5|4466.8|4476|4467.3|4476.8|4468|4475.5|4466.8|3
1650438550000|2022-04-20 07:09:10|4475.8|4467|4476.3|4467.5|4476.3|4467.5|4475.3|4466.5|5
1650438570000|2022-04-20 07:09:30|4476.5|4467.8|4478|4469.3|4478|4469.3|4476.5|4467.8|5
1650438580000|2022-04-20 07:09:40|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|4478.3|4469.5|1
1650438590000|2022-04-20 07:09:50|4478.5|4469.8|4479.3|4470.5|4479.3|4470.5|4478.5|4469.8|2
1650438600000|2022-04-20 07:10:00|4479|4470.3|4479.3|4470.5|4479.3|4470.5|4479|4470.3|2
1650438610000|2022-04-20 07:10:10|4478.8|4470|4478.3|4469.5|4478.8|4470|4478.3|4469.5|3
1650438620000|2022-04-20 07:10:20|4479.3|4470.5|4478.3|4469.5|4479.5|4470.8|4478|4469.3|6
1650438630000|2022-04-20 07:10:30|4479.3|4470.5|4479.3|4470.5|4479.3|4470.5|4478.3|4469.5|6
1650438640000|2022-04-20 07:10:40|4478.3|4469.5|4478.3|4469.5|4478.8|4470|4478.3|4469.5|3
1650438650000|2022-04-20 07:10:50|4477.8|4469|4477.8|4469|4477.8|4469|4477.5|4468.8|3
1650438660000|2022-04-20 07:11:00|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|4477.5|4468.8|1
1650438700000|2022-04-20 07:11:40|4477.3|4468.5|4475.8|4467|4477.3|4468.5|4475.8|4467|4
1650438720000|2022-04-20 07:12:00|4475.3|4466.5|4473.5|4464.8|4475.3|4466.5|4471.8|4463|3
1650438730000|2022-04-20 07:12:10|4473|4464.3|4471.8|4463|4473|4464.3|4471.8|4463|2
1650438740000|2022-04-20 07:12:20|4472|4463.3|4471.3|4462.5|4472|4463.3|4471.3|4462.5|2
1650438760000|2022-04-20 07:12:40|4471.8|4463|4474.5|4465.8|4474.5|4465.8|4471.8|4463|5
1650438770000|2022-04-20 07:12:50|4475|4466.3|4475|4466.3|4475|4466.3|4475|4466.3|1
1650438790000|2022-04-20 07:13:10|4475.3|4466.5|4472.8|4464|4475.3|4466.5|4472.8|4464|3
1650438800000|2022-04-20 07:13:20|4473|4464.3|4473|4464.3|4473|4464.3|4473|4464.3|1
1650438900000|2022-04-20 07:15:00|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|1
1650438920000|2022-04-20 07:15:20|4473|4464.3|4472.5|4463.8|4473|4464.3|4472.5|4463.8|3
1650438930000|2022-04-20 07:15:30|4471.8|4463|4472.5|4463.8|4472.5|4463.8|4471.8|4463|3
1650439020000|2022-04-20 07:17:00|4472.3|4463.5|4470.5|4461.8|4472.3|4463.5|4470.5|4461.8|2
1650439030000|2022-04-20 07:17:10|4469.8|4461|4469.5|4460.8|4469.8|4461|4469.5|4460.8|2
1650439070000|2022-04-20 07:17:50|4469|4460.3|4467.8|4459|4469|4460.3|4467|4458.3|4
1650439080000|2022-04-20 07:18:00|4469.8|4461|4471.8|4463|4471.8|4463|4469.8|4461|5
1650439090000|2022-04-20 07:18:10|4471.3|4462.5|4470.8|4462|4471.3|4462.5|4470.3|4461.5|4
1650439100000|2022-04-20 07:18:20|4471|4462.3|4470.3|4461.5|4471|4462.3|4470.3|4461.5|3
1650439110000|2022-04-20 07:18:30|4470.8|4462|4470|4461.3|4471|4462.3|4470|4461.3|4
1650439120000|2022-04-20 07:18:40|4469.8|4461|4469.5|4460.8|4470.8|4462|4469.5|4460.8|3
1650439130000|2022-04-20 07:18:50|4470.3|4461.5|4471.3|4462.5|4471.3|4462.5|4470|4461.3|4
1650439150000|2022-04-20 07:19:10|4471.8|4463|4471.8|4463|4471.8|4463|4471.8|4463|1
1650439160000|2022-04-20 07:19:20|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|1
1650439230000|2022-04-20 07:20:30|4472.8|4464|4469.5|4460.8|4472.8|4464|4469.5|4460.8|10
1650439240000|2022-04-20 07:20:40|4469.8|4461|4469.8|4461|4469.8|4461|4469.8|4461|1
1650439250000|2022-04-20 07:20:50|4471|4462.3|4471.5|4462.8|4471.5|4462.8|4471|4462.3|2
1650439260000|2022-04-20 07:21:00|4471.8|4463|4471|4462.3|4471.8|4463|4471|4462.3|4
1650439270000|2022-04-20 07:21:10|4471.3|4462.5|4472|4463.3|4472|4463.3|4471.3|4462.5|2
1650439280000|2022-04-20 07:21:20|4472.5|4463.8|4473|4464.3|4473|4464.3|4472.5|4463.8|2
1650439310000|2022-04-20 07:21:50|4472.8|4464|4472|4463.3|4472.8|4464|4472|4463.3|2
1650439320000|2022-04-20 07:22:00|4472.8|4464|4472.8|4464|4472.8|4464|4472.8|4464|1
1650439360000|2022-04-20 07:22:40|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|4472.5|4463.8|1
1650439370000|2022-04-20 07:22:50|4472|4463.3|4472|4463.3|4472|4463.3|4472|4463.3|1
1650439380000|2022-04-20 07:23:00|4472.5|4463.8|4473|4464.3|4473|4464.3|4472.5|4463.8|4
1650439390000|2022-04-20 07:23:10|4472.8|4464|4472.8|4464|4473|4464.3|4472.8|4464|9
1650439400000|2022-04-20 07:23:20|4473|4464.3|4472.8|4464|4473|4464.3|4472.8|4464|2
1650439430000|2022-04-20 07:23:50|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|4472.8|4464|9
1650439440000|2022-04-20 07:24:00|4473|4464.3|4473.3|4464.5|4473.3|4464.5|4472.8|4464|14
1650439450000|2022-04-20 07:24:10|4473|4464.3|4473|4464.3|4473|4464.3|4473|4464.3|1
1650439480000|2022-04-20 07:24:40|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|1
1650439570000|2022-04-20 07:26:10|4472.8|4464|4471.8|4463|4472.8|4464|4471.8|4463|2
1650439610000|2022-04-20 07:26:50|4471.3|4462.5|4468.8|4460|4471.3|4462.5|4468.8|4460|2
1650439620000|2022-04-20 07:27:00|4469.5|4460.8|4468.5|4459.8|4469.5|4460.8|4468.5|4459.8|3
1650439630000|2022-04-20 07:27:10|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|1
1650439660000|2022-04-20 07:27:40|4467.8|4459|4467.5|4458.8|4467.8|4459|4467.5|4458.8|2
1650439680000|2022-04-20 07:28:00|4467|4458.3|4467.3|4458.5|4467.3|4458.5|4467|4458.3|2
1650439710000|2022-04-20 07:28:30|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1650439720000|2022-04-20 07:28:40|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1650439750000|2022-04-20 07:29:10|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1650439780000|2022-04-20 07:29:40|4466.5|4457.8|4465.5|4456.8|4466.5|4457.8|4465.5|4456.8|2
1650439800000|2022-04-20 07:30:00|4465.3|4456.5|4466.3|4457.5|4466.3|4457.5|4465.3|4456.5|3
1650439810000|2022-04-20 07:30:10|4466.5|4457.8|4468.3|4459.5|4468.3|4459.5|4466.5|4457.8|2
1650439820000|2022-04-20 07:30:20|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|1
1650439840000|2022-04-20 07:30:40|4469|4460.3|4470.3|4461.5|4470.5|4461.8|4469|4460.3|4
1650439870000|2022-04-20 07:31:10|4469.8|4461|4469.8|4461|4469.8|4461|4469.8|4461|1
1650439880000|2022-04-20 07:31:20|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|4470.3|4461.5|1
1650439900000|2022-04-20 07:31:40|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468|4459.3|3
1650439920000|2022-04-20 07:32:00|4468|4459.3|4465.5|4456.8|4468|4459.3|4465.5|4456.8|4
1650439970000|2022-04-20 07:32:50|4465.8|4457|4465.8|4457|4465.8|4457|4465.8|4457|1
1650440030000|2022-04-20 07:33:50|4465.3|4456.5|4464.5|4455.8|4465.3|4456.5|4464.5|4455.8|3
1650440040000|2022-04-20 07:34:00|4464|4455.3|4464|4455.3|4464|4455.3|4464|4455.3|1
1650440060000|2022-04-20 07:34:20|4464.5|4455.8|4464.5|4455.8|4464.5|4455.8|4464.5|4455.8|1
1650440130000|2022-04-20 07:35:30|4465.3|4456.5|4465.3|4456.5|4466.5|4457.8|4465.3|4456.5|5
1650440140000|2022-04-20 07:35:40|4465.8|4457|4465.8|4457|4465.8|4457|4465.8|4457|1
1650440180000|2022-04-20 07:36:20|4465.5|4456.8|4464|4455.3|4465.5|4456.8|4464|4455.3|4
1650440190000|2022-04-20 07:36:30|4463.3|4454.5|4464.3|4455.5|4464.3|4455.5|4463.3|4454.5|3
1650440240000|2022-04-20 07:37:20|4464|4455.3|4460.8|4452|4464|4455.3|4460.8|4452|4
1650440250000|2022-04-20 07:37:30|4461.3|4452.5|4458.8|4450|4461.3|4452.5|4458.8|4450|6
1650440290000|2022-04-20 07:38:10|4459|4450.3|4462|4453.3|4462|4453.3|4459|4450.3|3
1650440300000|2022-04-20 07:38:20|4462.3|4453.5|4463|4454.3|4463|4454.3|4462.3|4453.5|3
1650440310000|2022-04-20 07:38:30|4462.5|4453.8|4462.8|4454|4462.8|4454|4462.5|4453.8|2
1650440320000|2022-04-20 07:38:40|4462.3|4453.5|4462|4453.3|4462.3|4453.5|4462|4453.3|2
1650440330000|2022-04-20 07:38:50|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|1
1650440380000|2022-04-20 07:39:40|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|1
1650440390000|2022-04-20 07:39:50|4462.3|4453.5|4462|4453.3|4462.3|4453.5|4461.8|4453|7
1650440410000|2022-04-20 07:40:10|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|1
1650440420000|2022-04-20 07:40:20|4462.8|4454|4464.5|4455.8|4464.8|4456|4462.8|4454|5
1650440440000|2022-04-20 07:40:40|4466|4457.3|4467.5|4458.8|4467.5|4458.8|4465.8|4457|5
1650440460000|2022-04-20 07:41:00|4466.8|4458|4463.5|4454.8|4466.8|4458|4463.5|4454.8|7
1650440500000|2022-04-20 07:41:40|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|1
1650440510000|2022-04-20 07:41:50|4463.5|4454.8|4464.3|4455.5|4464.3|4455.5|4463.5|4454.8|2
1650440520000|2022-04-20 07:42:00|4464.8|4456|4464.8|4456|4464.8|4456|4464.8|4456|1
1650440540000|2022-04-20 07:42:20|4464.5|4455.8|4464|4455.3|4464.5|4455.8|4463.5|4454.8|3
1650440550000|2022-04-20 07:42:30|4463.3|4454.5|4464|4455.3|4464|4455.3|4463.3|4454.5|3
1650440560000|2022-04-20 07:42:40|4464.5|4455.8|4465.8|4457|4467.3|4458.5|4464.5|4455.8|6
1650440570000|2022-04-20 07:42:50|4466.3|4457.5|4467|4458.3|4467|4458.3|4466.3|4457.5|3
1650440580000|2022-04-20 07:43:00|4467.3|4458.5|4468.3|4459.5|4468.3|4459.5|4467.3|4458.5|2
1650440600000|2022-04-20 07:43:20|4467.8|4459|4467.5|4458.8|4467.8|4459|4467.3|4458.5|3
1650440640000|2022-04-20 07:44:00|4467.8|4459|4468.8|4460|4468.8|4460|4467.8|4459|4
1650440650000|2022-04-20 07:44:10|4468.5|4459.8|4468.3|4459.5|4468.5|4459.8|4468.3|4459.5|2
1650440660000|2022-04-20 07:44:20|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1650440680000|2022-04-20 07:44:40|4467.8|4459|4466.3|4457.5|4467.8|4459|4466.3|4457.5|2
1650440690000|2022-04-20 07:44:50|4467.5|4458.8|4470|4461.3|4470|4461.3|4467.5|4458.8|4
1650440700000|2022-04-20 07:45:00|4469.5|4460.8|4469.8|4461|4469.8|4461|4469.3|4460.5|4
1650440710000|2022-04-20 07:45:10|4470|4461.3|4470.5|4461.8|4470.5|4461.8|4470|4461.3|2
1650440750000|2022-04-20 07:45:50|4470.3|4461.5|4469.3|4460.5|4470.3|4461.5|4469.3|4460.5|3
1650440760000|2022-04-20 07:46:00|4468.8|4460|4469|4460.3|4469|4460.3|4468.8|4460|2
1650440780000|2022-04-20 07:46:20|4469.5|4460.8|4469.5|4460.8|4469.5|4460.8|4469.5|4460.8|1
1650440790000|2022-04-20 07:46:30|4469.8|4461|4469.8|4461|4469.8|4461|4469.8|4461|1
1650440830000|2022-04-20 07:47:10|4469.5|4460.8|4469.5|4460.8|4469.5|4460.8|4469.5|4460.8|1
1650440840000|2022-04-20 07:47:20|4469|4460.3|4468.5|4459.8|4469|4460.3|4468.5|4459.8|2
1650440890000|2022-04-20 07:48:10|4468.8|4460|4468.8|4460|4468.8|4460|4468.8|4460|1
1650440900000|2022-04-20 07:48:20|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|1
1650441070000|2022-04-20 07:51:10|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|4468.5|4459.8|1
1650441120000|2022-04-20 07:52:00|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|4468.3|4459.5|1
1650441170000|2022-04-20 07:52:50|4468|4459.3|4468|4459.3|4468|4459.3|4468|4459.3|1
1650441190000|2022-04-20 07:53:10|4467.8|4459|4465.8|4457|4467.8|4459|4465.8|4457|3
1650441220000|2022-04-20 07:53:40|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|1
1650441230000|2022-04-20 07:53:50|4465|4456.3|4465|4456.3|4465|4456.3|4465|4456.3|1
1650441280000|2022-04-20 07:54:40|4466|4457.3|4466.3|4457.5|4466.8|4458|4466|4457.3|3
1650441290000|2022-04-20 07:54:50|4466|4457.3|4466|4457.3|4466|4457.3|4466|4457.3|1
1650441300000|2022-04-20 07:55:00|4465.3|4456.5|4465.3|4456.5|4465.3|4456.5|4465.3|4456.5|1
1650441400000|2022-04-20 07:56:40|4465.8|4457|4469.5|4460.8|4470|4461.3|4465.8|4457|11
1650441410000|2022-04-20 07:56:50|4469|4460.3|4469.8|4461|4469.8|4461|4468.5|4459.8|3
1650441420000|2022-04-20 07:57:00|4470|4461.3|4470|4461.3|4470|4461.3|4470|4461.3|1
1650441460000|2022-04-20 07:57:40|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|4470.5|4461.8|1
1650441490000|2022-04-20 07:58:10|4470.3|4459.8|4468.5|4458.8|4470.3|4459.8|4468.5|4457.8|4
1650441500000|2022-04-20 07:58:20|4467.8|4458|4468.5|4458.8|4468.5|4458.8|4467.8|4458|2
1650441510000|2022-04-20 07:58:30|4468.3|4459|4465.3|4456.5|4468.3|4459|4465.3|4456.5|3
1650441520000|2022-04-20 07:58:40|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|1
1650441530000|2022-04-20 07:58:50|4466|4457.3|4466.3|4457.5|4466.3|4457.5|4466|4457.3|2
1650441540000|2022-04-20 07:59:00|4466.5|4457.8|4463.5|4454.8|4466.5|4457.8|4463.5|4454.8|6
1650441550000|2022-04-20 07:59:10|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|1
1650441560000|2022-04-20 07:59:20|4462.8|4454|4462.8|4454|4462.8|4454|4462.8|4454|1
1650441590000|2022-04-20 07:59:50|4463|4454.3|4463|4454.3|4463|4454.3|4463|4454.3|1
1650441610000|2022-04-20 08:00:10|4463.5|4454.8|4463.3|4454.5|4463.5|4454.8|4463.3|4454.5|2
1650441620000|2022-04-20 08:00:20|4464|4455.3|4465.5|4456.8|4465.5|4456.8|4463.5|4454.8|10
1650441630000|2022-04-20 08:00:30|4465.8|4457|4463.3|4454.5|4465.8|4457|4462.8|4454|5
1650441640000|2022-04-20 08:00:40|4463|4454.3|4463.3|4454.5|4463.3|4454.5|4462.3|4453.5|4
1650441680000|2022-04-20 08:01:20|4463|4454.3|4460.3|4451.5|4463|4454.3|4460.3|4451.5|3
1650441690000|2022-04-20 08:01:30|4460|4451.3|4460|4451.3|4460|4451.3|4460|4451.3|1
1650441710000|2022-04-20 08:01:50|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|1
1650441720000|2022-04-20 08:02:00|4461.5|4452.8|4462|4453.3|4462.3|4453.5|4461.5|4452.8|4
1650441730000|2022-04-20 08:02:10|4462.3|4453.5|4462.5|4453.8|4462.5|4453.8|4462.3|4453.5|2
1650441740000|2022-04-20 08:02:20|4462.8|4454|4461.3|4452.5|4462.8|4454|4461|4451|7
1650441750000|2022-04-20 08:02:30|4461.8|4453|4462|4453.3|4462|4453.3|4461.3|4452.5|5
1650441760000|2022-04-20 08:02:40|4461.3|4452.5|4461.3|4452.5|4461.3|4452.5|4461.3|4452.5|1
1650441770000|2022-04-20 08:02:50|4462|4453.3|4461|4452.3|4462|4453.3|4460.5|4451.8|3
1650441780000|2022-04-20 08:03:00|4461.3|4452.5|4462.3|4453.5|4462.3|4453.5|4461.3|4452.5|4
1650441800000|2022-04-20 08:03:20|4462.5|4453.8|4463|4454.3|4463.3|4454.5|4462.5|4453.8|3
1650441810000|2022-04-20 08:03:30|4462|4453.3|4462|4453.3|4462|4453.3|4462|4453.3|1
1650441830000|2022-04-20 08:03:50|4461.8|4453|4461.8|4453|4461.8|4453|4461.8|4453|1
1650441840000|2022-04-20 08:04:00|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|4462.3|4453.5|1
1650441870000|2022-04-20 08:04:30|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|1
1650441880000|2022-04-20 08:04:40|4463|4454.3|4463.5|4454.8|4463.5|4454.8|4463|4454.3|2
1650441890000|2022-04-20 08:04:50|4463.3|4454.5|4463.3|4454.5|4463.5|4454.8|4463|4454.3|4
1650441900000|2022-04-20 08:05:00|4463|4454.3|4463.5|4454.8|4463.5|4454.8|4463|4454.3|2
1650441910000|2022-04-20 08:05:10|4463.8|4455|4463|4454.3|4464|4455.3|4463|4454.3|3
1650441920000|2022-04-20 08:05:20|4462|4453.3|4461.3|4452.5|4462|4453.3|4461.3|4452.5|2
1650441930000|2022-04-20 08:05:30|4460.8|4452|4460.8|4452|4460.8|4452|4460.8|4452|1
1650441940000|2022-04-20 08:05:40|4461.3|4452.5|4460.8|4452|4461.3|4452.5|4460.8|4452|2
1650441950000|2022-04-20 08:05:50|4460.5|4451.8|4461|4452.3|4461|4452.3|4460.5|4451.8|2
1650441980000|2022-04-20 08:06:20|4461.5|4452.8|4462.8|4454|4462.8|4454|4461|4452.3|4
1650441990000|2022-04-20 08:06:30|4463|4454.3|4463.5|4454.8|4463.5|4454.8|4463|4454.3|2
1650442000000|2022-04-20 08:06:40|4463|4454.3|4464.5|4455.8|4464.5|4455.8|4463|4454.3|5
1650442020000|2022-04-20 08:07:00|4464.3|4455.5|4463.8|4455|4464.8|4456|4463.3|4454.5|6
1650442030000|2022-04-20 08:07:10|4463.5|4454.8|4463.3|4454.5|4464.3|4455.5|4463.3|4454.5|3
1650442040000|2022-04-20 08:07:20|4463.5|4454.8|4463.3|4454.5|4463.5|4454.8|4463.3|4454.5|2
1650442150000|2022-04-20 08:09:10|4460.8|4452|4462|4453.3|4462|4453.3|4460.8|4452|6
1650442180000|2022-04-20 08:09:40|4461.8|4453|4461.3|4452.5|4461.8|4453|4461.3|4452.5|2
1650442200000|2022-04-20 08:10:00|4461|4452.3|4461|4452.3|4461|4452.3|4461|4452.3|1
1650442230000|2022-04-20 08:10:30|4460.8|4452|4460.3|4451.5|4460.8|4452|4460.3|4451.5|2
1650442240000|2022-04-20 08:10:40|4460.8|4452|4460.3|4451.5|4460.8|4452|4460.3|4451.5|3
1650442280000|2022-04-20 08:11:20|4460.8|4452|4460.3|4451.5|4460.8|4452|4460.3|4451.5|2
1650442290000|2022-04-20 08:11:30|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|1
1650442300000|2022-04-20 08:11:40|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|1
1650442330000|2022-04-20 08:12:10|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|1
1650442360000|2022-04-20 08:12:40|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|1
1650442380000|2022-04-20 08:13:00|4460.5|4451.8|4460.3|4451.5|4460.5|4451.8|4460.3|4451.5|2
1650442390000|2022-04-20 08:13:10|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|1
1650442400000|2022-04-20 08:13:20|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|1
1650442410000|2022-04-20 08:13:30|4460.5|4451.8|4462|4453.3|4462|4453.3|4460.5|4451.8|3
1650442420000|2022-04-20 08:13:40|4462.5|4453.8|4462.3|4453.5|4462.5|4453.8|4462.3|4453.5|2
1650442430000|2022-04-20 08:13:50|4462.5|4453.8|4462.3|4453.5|4462.5|4453.8|4462.3|4453.5|2
1650442450000|2022-04-20 08:14:10|4461.8|4453|4462|4453.3|4462|4453.3|4461.8|4453|2
1650442460000|2022-04-20 08:14:20|4460.8|4452|4460.5|4451.8|4460.8|4452|4460.5|4451.8|2
1650442480000|2022-04-20 08:14:40|4460|4451.3|4460.8|4452|4461.5|4452.8|4460|4451.3|5
1650442490000|2022-04-20 08:14:50|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|1
1650442540000|2022-04-20 08:15:40|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|4460.3|4451.5|1
1650442590000|2022-04-20 08:16:30|4460|4451.3|4460|4451.3|4460|4451.3|4460|4451.3|1
1650442630000|2022-04-20 08:17:10|4460.8|4452|4463|4454.3|4463|4454.3|4460.8|4452|5
1650442640000|2022-04-20 08:17:20|4464|4455.3|4466.3|4457.5|4466.8|4458|4464|4455.3|3
1650442650000|2022-04-20 08:17:30|4466.8|4458|4466.8|4458|4466.8|4458|4466.3|4457.5|3
1650442660000|2022-04-20 08:17:40|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1650442670000|2022-04-20 08:17:50|4466.8|4458|4466.3|4457.5|4466.8|4458|4466.3|4457.5|3
1650442700000|2022-04-20 08:18:20|4466.5|4457.8|4466.3|4457.5|4467|4458.3|4466.3|4457.5|3
1650442710000|2022-04-20 08:18:30|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1650442760000|2022-04-20 08:19:20|4466.8|4458|4466.8|4458|4466.8|4458|4466.8|4458|1
1650442770000|2022-04-20 08:19:30|4467.3|4458.5|4466.8|4458|4467.3|4458.5|4466.8|4458|2
1650442780000|2022-04-20 08:19:40|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|4466.5|4457.8|1
1650442830000|2022-04-20 08:20:30|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|4466.3|4457.5|1
1650442850000|2022-04-20 08:20:50|4465.3|4456.5|4462.8|4454|4465.3|4456.5|4462.3|4453.5|5
1650442860000|2022-04-20 08:21:00|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|1
1650442880000|2022-04-20 08:21:20|4462.8|4454|4463.5|4454.8|4463.5|4454.8|4462.8|4454|4
1650442920000|2022-04-20 08:22:00|4463.3|4454.5|4462.5|4453.8|4463.5|4454.8|4462.5|4453.8|4
1650442930000|2022-04-20 08:22:10|4463|4454.3|4463|4454.3|4463|4454.3|4463|4454.3|1
1650442940000|2022-04-20 08:22:20|4463.8|4455|4463.8|4455|4464|4455.3|4463.8|4455|3
1650442960000|2022-04-20 08:22:40|4464.3|4455.5|4465.3|4456.5|4465.3|4456.5|4464.3|4455.5|4
1650442970000|2022-04-20 08:22:50|4465.8|4457|4465.8|4457|4466.5|4457.8|4465.3|4456.5|5
1650442980000|2022-04-20 08:23:00|4466.5|4457.8|4466.3|4457.5|4467|4458.3|4466.3|4457.5|3
1650442990000|2022-04-20 08:23:10|4466.5|4457.8|4467.3|4458.5|4467.3|4458.5|4466.5|4457.8|2
1650443020000|2022-04-20 08:23:40|4467|4458.3|4467|4458.3|4467|4458.3|4467|4458.3|1
1650443060000|2022-04-20 08:24:20|4466.5|4457.8|4465.5|4456.8|4466.5|4457.8|4464.5|4455.8|4
1650443070000|2022-04-20 08:24:30|4465|4456.3|4465|4456.3|4465|4456.3|4465|4456.3|1
1650443080000|2022-04-20 08:24:40|4464.8|4456|4465|4456.3|4465|4456.3|4464.8|4456|2
1650443090000|2022-04-20 08:24:50|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|1
1650443100000|2022-04-20 08:25:00|4465|4456.3|4464.5|4455.8|4465|4456.3|4464.3|4455.5|5
1650443120000|2022-04-20 08:25:20|4464.8|4456|4464.8|4456|4464.8|4456|4464.8|4456|1
1650443130000|2022-04-20 08:25:30|4464.5|4455.8|4464.5|4455.8|4464.5|4455.8|4464.3|4455.5|3
1650443140000|2022-04-20 08:25:40|4464.3|4455.5|4464.3|4455.5|4464.3|4455.5|4464.3|4455.5|1
1650443160000|2022-04-20 08:26:00|4462.8|4454|4460.3|4451.5|4462.8|4454|4460.3|4451.5|2
1650443190000|2022-04-20 08:26:30|4459.8|4451|4457.5|4448.8|4459.8|4451|4457|4448.3|4
1650443200000|2022-04-20 08:26:40|4458|4449.3|4458|4449.3|4458|4449.3|4458|4449.3|1
1650443210000|2022-04-20 08:26:50|4457.5|4448.8|4457.5|4448.8|4457.5|4448.8|4457.5|4448.8|1
1650443230000|2022-04-20 08:27:10|4458|4449.3|4458.5|4449.8|4458.5|4449.8|4458|4449.3|2
1650443260000|2022-04-20 08:27:40|4458|4449.3|4457.3|4448.5|4458|4449.3|4457.3|4448.5|3
1650443270000|2022-04-20 08:27:50|4457|4448.3|4457|4448.3|4457|4448.3|4457|4448.3|1
1650443300000|2022-04-20 08:28:20|4456.5|4447.8|4456.5|4447.8|4456.5|4447.8|4456.3|4447.5|3
1650443310000|2022-04-20 08:28:30|4456|4447.3|4456.3|4447.5|4456.3|4447.5|4456|4447.3|2
1650443320000|2022-04-20 08:28:40|4455.8|4447|4455.8|4447|4455.8|4447|4455.8|4447|1
1650443340000|2022-04-20 08:29:00|4456.8|4448|4457.8|4449|4457.8|4449|4456.8|4448|4
1650443350000|2022-04-20 08:29:10|4458.3|4449.5|4458.3|4449.5|4458.3|4449.5|4458.3|4449.5|1
1650443370000|2022-04-20 08:29:30|4458|4449.3|4455.5|4446.8|4458|4449.3|4455.5|4446.8|3
1650443400000|2022-04-20 08:30:00|4455|4446.3|4455.5|4446.8|4455.5|4446.8|4455|4446.3|2
1650443420000|2022-04-20 08:30:20|4455|4446.3|4455|4446.3|4455|4446.3|4455|4446.3|1
1650443430000|2022-04-20 08:30:30|4455.5|4446.8|4455.5|4446.8|4455.5|4446.8|4455.5|4446.8|1
1650443460000|2022-04-20 08:31:00|4455.3|4446.5|4455.5|4446.8|4455.5|4446.8|4455.3|4446.5|2
1650443470000|2022-04-20 08:31:10|4458.8|4450|4458.8|4450|4458.8|4450|4458.8|4450|1
1650443480000|2022-04-20 08:31:20|4459.3|4450.5|4459.3|4450.5|4459.3|4450.5|4459.3|4450.5|1
1650443650000|2022-04-20 08:34:10|4458.8|4450|4459|4450.3|4459|4450.3|4458.8|4450|2
1650443700000|2022-04-20 08:35:00|4459.3|4450.5|4459.3|4450.5|4459.3|4450.5|4459.3|4450.5|1
1650443720000|2022-04-20 08:35:20|4459.8|4451|4462|4453.3|4462|4453.3|4459.8|4451|2
1650443730000|2022-04-20 08:35:30|4461.8|4453|4461.8|4453|4461.8|4453|4461.8|4453|1
1650443740000|2022-04-20 08:35:40|4461.5|4452.8|4460.8|4452|4461.5|4452.8|4460.5|4451.8|3
1650443770000|2022-04-20 08:36:10|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|1
1650443780000|2022-04-20 08:36:20|4460.8|4452|4460.8|4452|4460.8|4452|4460.5|4451.8|3
1650443790000|2022-04-20 08:36:30|4460.5|4451.8|4459.8|4451|4460.5|4451.8|4459.8|4451|2
1650443800000|2022-04-20 08:36:40|4460|4451.3|4460.3|4451.5|4460.3|4451.5|4460|4451.3|2
1650443820000|2022-04-20 08:37:00|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|4460.5|4451.8|1
1650443860000|2022-04-20 08:37:40|4460.3|4451.5|4459.3|4450.5|4460.3|4451.5|4459|4450.3|4
1650443910000|2022-04-20 08:38:30|4459|4450.3|4459|4450.3|4459|4450.3|4459|4450.3|1
1650443970000|2022-04-20 08:39:30|4458.8|4450|4458.8|4450|4458.8|4450|4458.8|4450|1
1650444020000|2022-04-20 08:40:20|4458.5|4449.8|4458|4449.3|4458.5|4449.8|4458|4449.3|2
1650444030000|2022-04-20 08:40:30|4458.5|4449.8|4458.5|4449.8|4458.5|4449.8|4458.5|4449.8|1
1650444050000|2022-04-20 08:40:50|4458|4449.3|4457.8|4449|4458|4449.3|4457.8|4449|2
1650444100000|2022-04-20 08:41:40|4458|4449.3|4458|4449.3|4458|4449.3|4458|4449.3|1
1650444110000|2022-04-20 08:41:50|4459.5|4450.8|4459.5|4450.8|4459.5|4450.8|4459.5|4450.8|1
1650444130000|2022-04-20 08:42:10|4459|4450.3|4461.5|4452|4461.5|4452|4459|4450.3|2
1650444140000|2022-04-20 08:42:20|4461.3|4452.5|4461.3|4452.5|4461.3|4452.5|4461.3|4452.5|1
1650444150000|2022-04-20 08:42:30|4462.5|4453.8|4463.8|4455|4463.8|4455|4462.5|4453.8|2
1650444170000|2022-04-20 08:42:50|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|1
1650444180000|2022-04-20 08:43:00|4463|4454.3|4461.3|4452.5|4463|4454.3|4461.3|4452.5|3
1650444230000|2022-04-20 08:43:50|4461.8|4453|4461.5|4452.8|4461.8|4453|4461.5|4452.8|2
1650444240000|2022-04-20 08:44:00|4462.5|4453.8|4463|4454.3|4463|4454.3|4462.5|4453.8|2
1650444270000|2022-04-20 08:44:30|4463.8|4455|4463.3|4454.5|4463.8|4455|4463.3|4454.5|2
1650444300000|2022-04-20 08:45:00|4463.8|4455|4463.8|4455|4463.8|4455|4463.8|4455|1
1650444310000|2022-04-20 08:45:10|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|1
1650444320000|2022-04-20 08:45:20|4463.8|4455|4463.8|4455|4463.8|4455|4463.8|4455|1
1650444330000|2022-04-20 08:45:30|4464.3|4455.5|4464|4455.3|4464.3|4455.5|4464|4455.3|2
1650444340000|2022-04-20 08:45:40|4464.5|4455.8|4465|4456.3|4465|4456.3|4464.5|4455.8|2
1650444380000|2022-04-20 08:46:20|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|1
1650444420000|2022-04-20 08:47:00|4465.8|4457|4465.3|4456.5|4465.8|4457|4465.3|4456.5|2
1650444450000|2022-04-20 08:47:30|4465.5|4456.8|4465.8|4457|4466|4457.3|4465.5|4456.8|3
1650444460000|2022-04-20 08:47:40|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|4465.5|4456.8|1
1650444470000|2022-04-20 08:47:50|4465.8|4457|4465.5|4456.8|4465.8|4457|4465.5|4456.8|2
1650444490000|2022-04-20 08:48:10|4466|4457.3|4466.3|4457.5|4466.3|4457.5|4466|4457.3|2
1650444520000|2022-04-20 08:48:40|4466.8|4458|4467.5|4458.8|4467.5|4458.8|4466.8|4458|3
1650444530000|2022-04-20 08:48:50|4467|4458.3|4467|4458.3|4467.5|4458.8|4467|4458.3|3
1650444580000|2022-04-20 08:49:40|4467.5|4458.8|4468.3|4459.5|4468.3|4459.5|4467.5|4458.8|2
1650444590000|2022-04-20 08:49:50|4468|4459.3|4468.3|4459.5|4468.3|4459.5|4468|4459.3|2
1650444600000|2022-04-20 08:50:00|4468.5|4459.8|4468.3|4459.5|4468.5|4459.8|4468.3|4459.5|2
1650444610000|2022-04-20 08:50:10|4468|4459.3|4467.3|4458.5|4468|4459.3|4467.3|4458.5|3
1650444700000|2022-04-20 08:51:40|4467|4458.3|4465|4456.3|4467|4458.3|4465|4456.3|5
1650444710000|2022-04-20 08:51:50|4464.5|4455.8|4464|4455.3|4464.8|4456|4464|4455.3|4
1650444720000|2022-04-20 08:52:00|4463.5|4454.8|4463.3|4454.5|4463.5|4454.8|4462.5|4453.8|4
1650444780000|2022-04-20 08:53:00|4462.8|4454|4462.8|4454|4462.8|4454|4462.8|4454|1
1650444820000|2022-04-20 08:53:40|4463.3|4454.5|4463.3|4454.5|4464.3|4455.5|4463.3|4454.5|4
1650444830000|2022-04-20 08:53:50|4463.8|4455|4464.5|4455.8|4464.5|4455.8|4463.8|4455|2
1650444840000|2022-04-20 08:54:00|4464.8|4456|4464.8|4456|4464.8|4456|4464.8|4456|1
1650444850000|2022-04-20 08:54:10|4464.3|4455.5|4463.5|4454.8|4464.3|4455.5|4463.5|4454.8|2
1650444860000|2022-04-20 08:54:20|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|4463.3|4454.5|1
1650444870000|2022-04-20 08:54:30|4463|4454.3|4462.8|4454|4463|4454.3|4462.8|4454|2
1650444880000|2022-04-20 08:54:40|4463.3|4454.5|4463.8|4455|4463.8|4455|4463.3|4454.5|2
1650444930000|2022-04-20 08:55:30|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|1
1650444950000|2022-04-20 08:55:50|4464|4455.3|4465|4456.3|4465|4456.3|4464|4455.3|2
1650444960000|2022-04-20 08:56:00|4464.8|4456|4463.3|4454.5|4464.8|4456|4463.3|4454.5|2
1650444980000|2022-04-20 08:56:20|4463.5|4454.8|4463.5|4454.8|4464.5|4455.8|4463.5|4454.8|4
1650445000000|2022-04-20 08:56:40|4463.8|4455|4463.3|4454.5|4463.8|4455|4463.3|4454.5|2
1650445010000|2022-04-20 08:56:50|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|4463.5|4454.8|1
1650445020000|2022-04-20 08:57:00|4463|4454.3|4462.8|4454|4463|4454.3|4462.8|4454|2
1650445030000|2022-04-20 08:57:10|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|4462.5|4453.8|1
1650445040000|2022-04-20 08:57:20|4462.3|4453.5|4462.5|4453.8|4462.5|4453.8|4462.3|4453.5|2
1650445100000|2022-04-20 08:58:20|4462|4453.3|4461.8|4453|4462|4453.3|4461.8|4453|2
1650445130000|2022-04-20 08:58:50|4462.3|4453.5|4462.8|4454|4462.8|4454|4462.3|4453.5|2
1650445150000|2022-04-20 08:59:10|4463|4454.3|4462.3|4453.5|4463|4454.3|4462.3|4453.5|3
1650445160000|2022-04-20 08:59:20|4461.8|4453|4461.8|4453|4461.8|4453|4461.8|4453|1
1650445180000|2022-04-20 08:59:40|4462.3|4453.5|4462.5|4453.8|4462.5|4453.8|4462.3|4453.5|2
1650445200000|2022-04-20 09:00:00|4462.8|4454|4463.3|4454.5|4463.3|4454.5|4462.8|4454|2
1650445210000|2022-04-20 09:00:10|4463|4454.3|4462.5|4453.8|4463|4454.3|4461.3|4452.5|6
1650445220000|2022-04-20 09:00:20|4463.3|4454.5|4461.8|4453|4463.3|4454.5|4461.8|4453|4
1650445270000|2022-04-20 09:01:10|4462|4453.3|4462|4453.3|4462|4453.3|4462|4453.3|1
1650445290000|2022-04-20 09:01:30|4461.8|4453|4461.5|4452.8|4461.8|4453|4461.5|4452.8|2
1650445340000|2022-04-20 09:02:20|4461.3|4452.5|4461.3|4452.5|4461.3|4452.5|4461.3|4452.5|1
1650445360000|2022-04-20 09:02:40|4460.8|4452|4460.8|4450.8|4460.8|4452|4460.8|4450.8|2
1650445370000|2022-04-20 09:02:50|4459.8|4451|4460.8|4452|4460.8|4452|4459.8|4451|2
1650445470000|2022-04-20 09:04:30|4459.8|4451|4456.8|4448|4459.8|4451|4456.8|4448|5
1650445480000|2022-04-20 09:04:40|4456.5|4447.8|4456.5|4447.8|4456.5|4447.8|4456.5|4447.8|1
1650445490000|2022-04-20 09:04:50|4455.8|4447|4455|4446.3|4455.8|4447|4455|4446.3|3
1650445500000|2022-04-20 09:05:00|4455.3|4446.5|4457|4448.3|4457|4448.3|4455.3|4446.5|2
1650445510000|2022-04-20 09:05:10|4456.5|4447.8|4456.3|4447.5|4456.5|4447.8|4456.3|4447.5|2
1650445520000|2022-04-20 09:05:20|4455.8|4447|4456.3|4447.5|4457|4448.3|4455.8|4447|4
1650445530000|2022-04-20 09:05:30|4455.8|4447|4456.3|4447.5|4456.3|4447.5|4455.8|4447|2
1650445540000|2022-04-20 09:05:40|4456.5|4447.8|4456.8|4448|4456.8|4448|4456.5|4447.8|2
1650445550000|2022-04-20 09:05:50|4457|4448.3|4456.8|4448|4457|4448.3|4456.8|4448|2
1650445560000|2022-04-20 09:06:00|4457|4448.3|4457.3|4448.5|4457.3|4448.5|4457|4448.3|2
1650445570000|2022-04-20 09:06:10|4457.8|4449|4458|4449.3|4458|4449.3|4457.8|4449|2
1650445580000|2022-04-20 09:06:20|4458.3|4449.5|4457.3|4448.5|4458.3|4449.5|4457.3|4448.5|2
1650445590000|2022-04-20 09:06:30|4456.8|4448|4457.3|4448.5|4457.8|4449|4456.5|4447.8|4
1650445600000|2022-04-20 09:06:40|4456.5|4447.8|4456.3|4447.5|4456.5|4447.8|4456.3|4447.5|2
1650445620000|2022-04-20 09:07:00|4455.5|4446.8|4455.5|4446.8|4455.5|4446.8|4455.5|4446.8|1
1650445670000|2022-04-20 09:07:50|4453.5|4445.3|4453.5|4444.8|4453.5|4445.3|4453.5|4444.8|2
1650445680000|2022-04-20 09:08:00|4454|4445.3|4453|4444.3|4454.5|4445.8|4452.8|4444|6
1650445690000|2022-04-20 09:08:10|4453.3|4444.5|4453.3|4444.5|4453.3|4444.5|4453.3|4444.5|1
1650445700000|2022-04-20 09:08:20|4455.3|4446.5|4454.8|4446|4455.3|4446.5|4454.3|4445.5|3
1650445720000|2022-04-20 09:08:40|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|1
1650445750000|2022-04-20 09:09:10|4454|4445.3|4454|4445.3|4454|4445.3|4454|4445.3|1
1650445760000|2022-04-20 09:09:20|4454.5|4445.8|4454.3|4445.5|4454.5|4445.8|4454.3|4445.5|2
1650445830000|2022-04-20 09:10:30|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|1
1650445840000|2022-04-20 09:10:40|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|1
1650445860000|2022-04-20 09:11:00|4453.8|4445|4451.3|4442.5|4453.8|4445|4451.3|4442.5|2
1650445900000|2022-04-20 09:11:40|4452.3|4443.5|4452|4443.3|4452.3|4443.5|4452|4443.3|2
1650445910000|2022-04-20 09:11:50|4452.3|4443.5|4452.3|4443.5|4452.3|4443.5|4452.3|4443.5|1
1650445920000|2022-04-20 09:12:00|4452.8|4444|4452.8|4444|4452.8|4444|4452.8|4444|1
1650446020000|2022-04-20 09:13:40|4452.5|4443.8|4452.5|4443.8|4452.5|4443.8|4452.5|4443.8|1
1650446040000|2022-04-20 09:14:00|4453.5|4444.8|4453.8|4445|4454.5|4445.8|4453.5|4444.8|5
1650446080000|2022-04-20 09:14:40|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|1
1650446130000|2022-04-20 09:15:30|4454|4445.3|4453.3|4444.5|4454|4445.3|4453|4444.3|11
1650446170000|2022-04-20 09:16:10|4453|4444.3|4453|4444.3|4453|4444.3|4453|4444.3|1
1650446180000|2022-04-20 09:16:20|4452.8|4444|4452.5|4443.8|4452.8|4444|4452|4443.3|9
1650446190000|2022-04-20 09:16:30|4452.3|4443.5|4452.3|4443.5|4452.5|4443.8|4452|4443.3|7
1650446200000|2022-04-20 09:16:40|4451.8|4443|4451.8|4443|4451.8|4443|4451.8|4443|1
1650446260000|2022-04-20 09:17:40|4451.3|4442.5|4451.3|4442.5|4451.3|4442.5|4451.3|4442.5|1
1650446270000|2022-04-20 09:17:50|4451.5|4442.8|4451.5|4442.8|4451.5|4442.8|4451.5|4442.8|1
1650446370000|2022-04-20 09:19:30|4452|4443.3|4452|4443.3|4452|4443.3|4452|4443.3|1
1650446390000|2022-04-20 09:19:50|4453.3|4444.5|4453.3|4444.5|4453.3|4444.5|4453.3|4444.5|1
1650446420000|2022-04-20 09:20:20|4454.3|4445.5|4453.8|4445|4454.3|4445.5|4453.8|4445|2
1650446440000|2022-04-20 09:20:40|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|4454.3|4445.5|1
1650446470000|2022-04-20 09:21:10|4454.8|4446|4454|4445.3|4454.8|4446|4454|4445.3|2
1650446480000|2022-04-20 09:21:20|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|1
1650446540000|2022-04-20 09:22:20|4454.8|4446|4454.8|4446|4454.8|4446|4454.8|4446|1
1650446560000|2022-04-20 09:22:40|4454.3|4445.5|4453.5|4444.8|4454.3|4445.5|4453.5|4444.8|3
1650446580000|2022-04-20 09:23:00|4453|4444.3|4453|4444.3|4453|4444.3|4453|4444.3|1
1650446590000|2022-04-20 09:23:10|4453.3|4444.5|4453|4444.3|4453.3|4444.5|4453|4444.3|2
1650446700000|2022-04-20 09:25:00|4452.8|4444|4451.5|4442.8|4452.8|4444|4451.5|4442.8|5
1650446720000|2022-04-20 09:25:20|4451.3|4442.5|4450.8|4442|4451.3|4442.5|4450.8|4442|2
1650446730000|2022-04-20 09:25:30|4450.5|4441.8|4449.3|4440.5|4450.5|4441.8|4449.3|4440.5|2
1650446760000|2022-04-20 09:26:00|4448.8|4440|4448|4439.3|4448.8|4440|4448|4439.3|2
1650446780000|2022-04-20 09:26:20|4447.5|4438.8|4446.5|4437.8|4447.5|4438.8|4446.5|4437.8|4
1650446790000|2022-04-20 09:26:30|4447|4438.3|4447|4438.3|4447|4438.3|4447|4438.3|1
1650446800000|2022-04-20 09:26:40|4446.5|4437.8|4446.5|4437.8|4446.5|4437.8|4446.5|4437.8|1
1650446900000|2022-04-20 09:28:20|4447.3|4438.5|4446.3|4437.5|4447.3|4438.5|4446|4437.3|3
1650446950000|2022-04-20 09:29:10|4445.8|4437|4446.3|4437.5|4446.3|4437.5|4445.8|4437|3
1650446980000|2022-04-20 09:29:40|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|1
1650447010000|2022-04-20 09:30:10|4445.3|4436.5|4445.5|4436.8|4445.5|4436.8|4445.3|4436.5|2
1650447040000|2022-04-20 09:30:40|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650447150000|2022-04-20 09:32:30|4444.8|4436|4444.8|4436|4444.8|4436|4444.8|4436|1
1650447190000|2022-04-20 09:33:10|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650447240000|2022-04-20 09:34:00|4445|4436.3|4445|4436.3|4445|4436.3|4445|4436.3|1
1650447280000|2022-04-20 09:34:40|4444.8|4436|4444.8|4436|4444.8|4436|4444.8|4436|1
1650447310000|2022-04-20 09:35:10|4445.8|4437|4446|4437.3|4446|4437.3|4445.8|4437|2
1650447330000|2022-04-20 09:35:30|4446.8|4438|4446.5|4437.8|4446.8|4438|4446|4437.3|3
1650447340000|2022-04-20 09:35:40|4448.3|4439.5|4448|4439.3|4448.3|4439.5|4448|4439.3|2
1650447400000|2022-04-20 09:36:40|4447.8|4439|4447.8|4439|4447.8|4439|4447.8|4439|1
1650447460000|2022-04-20 09:37:40|4447.5|4438.8|4445.8|4437|4447.5|4438.8|4445.8|4437|3
1650447480000|2022-04-20 09:38:00|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|1
1650447530000|2022-04-20 09:38:50|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650447540000|2022-04-20 09:39:00|4444.5|4435.8|4442|4432.8|4444.5|4435.8|4442|4432.8|2
1650447550000|2022-04-20 09:39:10|4441.3|4432|4435.5|4426.8|4441.3|4432|4435.5|4426.8|7
1650447560000|2022-04-20 09:39:20|4435.3|4426.5|4439|4430.3|4440|4431.3|4434.5|4425.8|4
1650447570000|2022-04-20 09:39:30|4438.5|4429.8|4438.8|4430|4438.8|4430|4438.5|4429.8|2
1650447580000|2022-04-20 09:39:40|4436.8|4428|4435.5|4426.8|4436.8|4428|4435.5|4426.8|3
1650447590000|2022-04-20 09:39:50|4436|4427.3|4437.8|4429|4437.8|4429|4436|4427.3|2
1650447630000|2022-04-20 09:40:30|4438.5|4429.8|4439.8|4431|4439.8|4431|4438.5|4429.8|2
1650447640000|2022-04-20 09:40:40|4439.3|4430.5|4439.3|4430.5|4439.3|4430.5|4439.3|4430.5|1
1650447660000|2022-04-20 09:41:00|4439|4430.3|4439.3|4430.5|4439.3|4430.5|4439|4430.3|2
1650447680000|2022-04-20 09:41:20|4439|4430.3|4437|4428.3|4439|4430.3|4437|4428.3|2
1650447690000|2022-04-20 09:41:30|4436.8|4428|4436.5|4427.8|4436.8|4428|4436.5|4427.8|2
1650447730000|2022-04-20 09:42:10|4437|4428.3|4438|4429.3|4439.5|4430.8|4437|4428.3|7
1650447740000|2022-04-20 09:42:20|4438.5|4429.8|4441|4432.3|4442|4433.3|4438.5|4429.8|5
1650447770000|2022-04-20 09:42:50|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|1
1650447780000|2022-04-20 09:43:00|4442|4433.3|4442|4433.3|4442|4433.3|4441.8|4433|3
1650447790000|2022-04-20 09:43:10|4441.8|4433|4441.8|4433|4441.8|4433|4441.8|4433|1
1650447800000|2022-04-20 09:43:20|4441.5|4432.8|4441|4432.3|4441.5|4432.8|4441|4432.3|2
1650447810000|2022-04-20 09:43:30|4440.5|4431.8|4440.8|4432|4440.8|4432|4440.5|4431.8|2
1650447820000|2022-04-20 09:43:40|4440.5|4431.8|4440.8|4432|4441|4432.3|4440.5|4431.8|4
1650447880000|2022-04-20 09:44:40|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|1
1650447900000|2022-04-20 09:45:00|4440.8|4432|4440.8|4432|4440.8|4432|4440.8|4432|1
1650447910000|2022-04-20 09:45:10|4441|4432.3|4441|4432.3|4441|4432.3|4441|4432.3|1
1650447920000|2022-04-20 09:45:20|4442.3|4433.5|4445.5|4436.8|4445.5|4436.8|4442.3|4433.5|6
1650447940000|2022-04-20 09:45:40|4445.8|4437|4448|4438|4448|4438|4445.8|4437|3
1650447960000|2022-04-20 09:46:00||4439.3||4439.3||4439.3||4439.3|1
1650448010000|2022-04-20 09:46:50|4446.8|4438|4448.3|4438.3|4448.3|4438.3|4446.8|4438|2
1650448020000|2022-04-20 09:47:00|4448|4439.3|4448|4439.3|4448|4439.3|4448|4439.3|1
1650448140000|2022-04-20 09:49:00|4447.3|4438.5|4448|4439.3|4448|4439.3|4447.3|4438.5|2
1650448160000|2022-04-20 09:49:20|4447.5|4438.8|4446.3|4437.5|4447.5|4438.8|4445.8|4437|4
1650448190000|2022-04-20 09:49:50|4445.8|4437|4445|4436.3|4445.8|4437|4445|4436.3|2
1650448200000|2022-04-20 09:50:00|4444.5|4435.8|4444.8|4436|4444.8|4436|4444.5|4435.8|2
1650448220000|2022-04-20 09:50:20|4444.5|4435.8|4444.8|4436|4444.8|4436|4444.5|4435.8|2
1650448230000|2022-04-20 09:50:30|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|1
1650448250000|2022-04-20 09:50:50|4444.8|4436|4444.8|4436|4444.8|4436|4444.8|4436|1
1650448260000|2022-04-20 09:51:00|4445.3|4436.5|4446|4437.3|4446|4437.3|4445.3|4436.5|2
1650448290000|2022-04-20 09:51:30|4446.5|4437.8|4445.8|4437|4447.3|4438.5|4445.8|4437|4
1650448300000|2022-04-20 09:51:40|4445.3|4436.5|4444.8|4436|4445.3|4436.5|4444.8|4436|2
1650448350000|2022-04-20 09:52:30|4444.3|4435.5|4444.8|4436|4444.8|4436|4444.3|4435.5|2
1650448360000|2022-04-20 09:52:40|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|1
1650448410000|2022-04-20 09:53:30|4444|4435.3|4444|4435.3|4444|4435.3|4444|4435.3|1
1650448420000|2022-04-20 09:53:40|4444.3|4435.5|4444.8|4436|4444.8|4436|4444.3|4435.5|2
1650448430000|2022-04-20 09:53:50|4445|4436.3|4447.5|4438.8|4447.5|4438.8|4445|4436.3|4
1650448440000|2022-04-20 09:54:00|4447|4438.3|4446.8|4438|4447|4438.3|4446.8|4438|2
1650448460000|2022-04-20 09:54:20|4447.3|4438.5|4448|4439.3|4448.3|4439.5|4447.3|4438.5|4
1650448490000|2022-04-20 09:54:50|4448.5|4439.8|4449|4440.3|4449|4440.3|4448.5|4439.8|2
1650448500000|2022-04-20 09:55:00|4449.5|4440.8|4448.3|4439.5|4449.5|4440.8|4448.3|4439.5|3
1650448510000|2022-04-20 09:55:10|4448.5|4439.8|4448|4439.3|4448.5|4439.8|4447.8|4439|3
1650448520000|2022-04-20 09:55:20|4447.8|4439|4446.5|4437.8|4447.8|4439|4446.5|4437.8|3
1650448530000|2022-04-20 09:55:30|4447|4438.3|4445.8|4437|4447|4438.3|4445.8|4437|2
1650448540000|2022-04-20 09:55:40|4446.3|4437.5|4446.5|4437.8|4446.5|4437.8|4446.3|4437.5|2
1650448570000|2022-04-20 09:56:10|4444.8|4436|4445.3|4436.5|4445.3|4436.5|4444.3|4435.5|4
1650448620000|2022-04-20 09:57:00|4445.8|4437|4448.3|4439.5|4448.3|4439.5|4445.8|4437|3
1650448630000|2022-04-20 09:57:10|4450|4441.5|4450.3|4441.5|4450.3|4441.5|4450|4441.5|2
1650448660000|2022-04-20 09:57:40|4450|4441.3|4448|4439.3|4450|4441.3|4448|4439.3|4
1650448670000|2022-04-20 09:57:50|4447.8|4439|4447.8|4439|4447.8|4439|4447.8|4439|1
1650448680000|2022-04-20 09:58:00|4447.3|4438.5|4446.3|4437.5|4447.5|4438.8|4446.3|4437.5|4
1650448690000|2022-04-20 09:58:10|4445.8|4437|4445.3|4436.5|4445.8|4437|4445.3|4436.5|2
1650448700000|2022-04-20 09:58:20|4445.5|4436.8|4445.8|4437|4445.8|4437|4445.5|4436.8|2
1650448730000|2022-04-20 09:58:50|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|1
1650448750000|2022-04-20 09:59:10|4445.8|4437|4445.8|4437|4445.8|4437|4445.8|4437|1
1650448760000|2022-04-20 09:59:20|4445.5|4436.8|4443.8|4435|4445.5|4436.8|4443.5|4434.8|3
1650448770000|2022-04-20 09:59:30|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1650448780000|2022-04-20 09:59:40|4442.5|4433.8|4443.3|4434.5|4443.3|4434.5|4442.5|4433.8|2
1650448790000|2022-04-20 09:59:50|4444.8|4434.3|4445|4434.5|4445|4434.5|4444.8|4434.3|2
1650448810000|2022-04-20 10:00:10|4445.8|4435.3|4445.8|4437|4446|4437|4445.8|4435.3|3
1650448850000|2022-04-20 10:00:50|4445.3|4436.5|4443.8|4435|4445.3|4436.5|4443.8|4435|2
1650448860000|2022-04-20 10:01:00|4443.5|4434.8|4444|4435.3|4444|4435.3|4443.5|4434.8|2
1650448880000|2022-04-20 10:01:20|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|1
1650448890000|2022-04-20 10:01:30|4444.5|4435.8|4444.8|4436|4444.8|4436|4444.5|4435.8|2
1650448920000|2022-04-20 10:02:00|4444.3|4435.5|4443.8|4435|4444.3|4435.5|4443|4434.3|5
1650448960000|2022-04-20 10:02:40|4443.5|4434.8|4442.5|4433.8|4443.5|4434.8|4442.5|4433.8|4
1650448980000|2022-04-20 10:03:00|4442|4433.3|4442.5|4433.8|4442.5|4433.8|4442|4433.3|2
1650448990000|2022-04-20 10:03:10|4442.3|4433.5|4441.3|4432.5|4442.3|4433.5|4441.3|4432.5|2
1650449000000|2022-04-20 10:03:20|4441.8|4433|4441.8|4433|4441.8|4433|4441.8|4433|1
1650449010000|2022-04-20 10:03:30|4442.8|4434|4443.3|4434.5|4443.3|4434.5|4442.8|4434|2
1650449020000|2022-04-20 10:03:40|4442.5|4433.8|4442.3|4433.5|4442.5|4433.8|4442|4433.3|4
1650449030000|2022-04-20 10:03:50|4441.8|4433|4442.5|4433.8|4442.5|4433.8|4441.3|4432.5|4
1650449050000|2022-04-20 10:04:10|4443|4434.3|4443.8|4435|4443.8|4435|4443|4434.3|2
1650449060000|2022-04-20 10:04:20|4444|4435.3|4444.5|4435.8|4444.5|4435.8|4444|4435.3|2
1650449080000|2022-04-20 10:04:40|4444|4435.3|4443.8|4435|4444|4435.3|4443.8|4435|2
1650449090000|2022-04-20 10:04:50|4443.5|4434.8|4443|4434.3|4443.5|4434.8|4443|4434.3|2
1650449130000|2022-04-20 10:05:30|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1650449140000|2022-04-20 10:05:40|4443|4434.3|4443|4434.3|4443|4434.3|4443|4434.3|1
1650449180000|2022-04-20 10:06:20|4442.5|4433.8|4442.8|4434|4442.8|4434|4442.3|4433.5|3
1650449210000|2022-04-20 10:06:50|4443|4434.3|4444.8|4436|4444.8|4436|4443|4434.3|4
1650449220000|2022-04-20 10:07:00|4445.3|4436.5|4445.5|4436.8|4445.5|4436.8|4445.3|4436.5|2
1650449240000|2022-04-20 10:07:20|4446.3|4437.5|4446|4437.3|4446.3|4437.5|4446|4437.3|2
1650449250000|2022-04-20 10:07:30|4445.5|4436.8|4446|4437.3|4446|4437.3|4445.5|4436.8|2
1650449260000|2022-04-20 10:07:40|4446.5|4437.8|4447.5|4438.8|4447.5|4438.8|4446.5|4437.8|2
1650449270000|2022-04-20 10:07:50|4448.3|4439.5|4448.5|4439.8|4448.8|4440|4448.3|4439.5|4
1650449310000|2022-04-20 10:08:30|4449|4440.3|4449|4440.3|4449|4440.3|4449|4440.3|1
1650449320000|2022-04-20 10:08:40|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|1
1650449400000|2022-04-20 10:10:00|4448.8|4440|4451|4442.3|4452.5|4443.8|4448.8|4440|5
1650449410000|2022-04-20 10:10:10|4450.3|4441.5|4450.3|4441.5|4450.3|4441.5|4450.3|4441.5|1
1650449420000|2022-04-20 10:10:20|4449.8|4441|4449.3|4440.5|4449.8|4441|4449|4440.3|3
1650449430000|2022-04-20 10:10:30|4450.3|4441.5|4448.5|4439.8|4450.3|4441.5|4448.5|4439.8|3
1650449440000|2022-04-20 10:10:40|4448|4439.3|4448|4439.3|4448|4439.3|4448|4439.3|1
1650449490000|2022-04-20 10:11:30|4447.8|4439|4449.5|4440.8|4449.5|4440.8|4447.8|4439|2
1650449520000|2022-04-20 10:12:00|4450.3|4441.5|4453|4444.3|4453|4444.3|4450.3|4441.5|2
1650449530000|2022-04-20 10:12:10|4452.5|4443.8|4452.5|4443.8|4452.5|4443.8|4452.5|4443.8|1
1650449550000|2022-04-20 10:12:30|4453|4444.3|4453.3|4444.5|4453.3|4444.5|4453|4444.3|2
1650449560000|2022-04-20 10:12:40|4453|4444.3|4451|4442.3|4453|4444.3|4451|4442.3|2
1650449580000|2022-04-20 10:13:00|4451.5|4442.8|4450.8|4442|4451.8|4443|4450.8|4442|4
1650449590000|2022-04-20 10:13:10|4451|4442.3|4451|4442.3|4451|4442.3|4451|4442.3|1
1650449600000|2022-04-20 10:13:20|4451.5|4442.8|4451.8|4443|4451.8|4443|4451.5|4442.8|2
1650449640000|2022-04-20 10:14:00|4452|4443.3|4452|4443.3|4452|4443.3|4452|4443.3|1
1650449650000|2022-04-20 10:14:10|4451.8|4443|4451.8|4443|4451.8|4443|4451.8|4443|1
1650449670000|2022-04-20 10:14:30|4452.3|4443.5|4453.5|4444.8|4453.5|4444.8|4452.3|4443.5|2
1650449680000|2022-04-20 10:14:40|4452.8|4444|4451.8|4443|4452.8|4444|4451|4442.3|5
1650449690000|2022-04-20 10:14:50|4452|4443.3|4452.3|4443.5|4452.3|4443.5|4451.8|4443|5
1650449700000|2022-04-20 10:15:00|4452.5|4443.8|4452.3|4443.5|4452.5|4443.8|4452.3|4443.5|2
1650449720000|2022-04-20 10:15:20|4451.5|4442.8|4451.3|4442.5|4451.5|4442.8|4450.3|4441.5|5
1650449730000|2022-04-20 10:15:30|4449.8|4441|4449.5|4440.8|4449.8|4441|4449.3|4440.5|3
1650449740000|2022-04-20 10:15:40|4448.3|4439.5|4448|4439.3|4448.3|4439.5|4447.8|4439|3
1650449750000|2022-04-20 10:15:50|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|1
1650449810000|2022-04-20 10:16:50|4449|4440.3|4448.8|4440|4449|4440.3|4448.8|4440|2
1650449840000|2022-04-20 10:17:20|4449.3|4440.5|4450.8|4442|4451.3|4442.5|4449.3|4440.5|5
1650449860000|2022-04-20 10:17:40|4451.3|4442.5|4451|4442.3|4451.5|4442.8|4450.5|4441.8|5
1650449880000|2022-04-20 10:18:00|4450.5|4441.8|4450.5|4441.8|4450.5|4441.8|4450.5|4441.8|1
1650449890000|2022-04-20 10:18:10|4450.8|4442|4450.8|4442|4450.8|4442|4450.8|4442|1
1650449940000|2022-04-20 10:19:00|4450.5|4441.8|4450.5|4441.8|4450.5|4441.8|4450.5|4441.8|1
1650450000000|2022-04-20 10:20:00|4450.8|4442|4450.8|4442|4450.8|4442|4450.8|4442|1
1650450020000|2022-04-20 10:20:20|4450.5|4441.8|4450.5|4441.8|4450.5|4441.8|4450.5|4441.8|1
1650450120000|2022-04-20 10:22:00|4450|4441.3|4449|4440.3|4450|4441.3|4449|4440.3|2
1650450150000|2022-04-20 10:22:30|4448.8|4440|4447.8|4439|4448.8|4440|4447.8|4439|3
1650450160000|2022-04-20 10:22:40|4447|4438.3|4445|4436.3|4447|4438.3|4444.5|4435.8|5
1650450180000|2022-04-20 10:23:00|4444.5|4435.8|4444.8|4436|4445.3|4436.5|4444.5|4435.8|3
1650450190000|2022-04-20 10:23:10|4444.5|4435.8|4444.5|4435.8|4444.5|4435.8|4444.5|4435.8|1
1650450200000|2022-04-20 10:23:20|4444.8|4436|4444.8|4436|4444.8|4436|4444.8|4436|1
1650450220000|2022-04-20 10:23:40|4445|4436.3|4445|4436.3|4445|4436.3|4445|4436.3|1
1650450310000|2022-04-20 10:25:10|4444.8|4436|4444.5|4435.8|4444.8|4436|4444.5|4435.8|2
1650450360000|2022-04-20 10:26:00|4445.3|4436.5|4445.5|4436.8|4445.5|4436.8|4445.3|4436.5|2
1650450400000|2022-04-20 10:26:40|4445.3|4436.5|4444.8|4436|4445.3|4436.5|4444.8|4436|2
1650450410000|2022-04-20 10:26:50|4444.3|4435.5|4445.5|4436.8|4445.5|4436.8|4444.3|4435.5|3
1650450420000|2022-04-20 10:27:00|4445.3|4436.5|4445|4436.3|4445.3|4436.5|4445|4436.3|2
1650450440000|2022-04-20 10:27:20|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650450510000|2022-04-20 10:28:30|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|1
1650450580000|2022-04-20 10:29:40|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650450590000|2022-04-20 10:29:50|4445|4436.3|4445|4436.3|4445|4436.3|4445|4436.3|1
1650450600000|2022-04-20 10:30:00|4443.8|4435|4444.5|4435.8|4444.5|4435.8|4443.8|4435|3
1650450620000|2022-04-20 10:30:20|4445|4436.3|4445|4436.3|4445|4436.3|4445|4436.3|1
1650450630000|2022-04-20 10:30:30|4444.5|4435.8|4444|4435.3|4444.5|4435.8|4444|4435.3|2
1650450640000|2022-04-20 10:30:40|4444.5|4435.8|4444.8|4436|4444.8|4436|4443.8|4435|5
1650450760000|2022-04-20 10:32:40|4444.3|4435.5|4443.8|4435|4444.3|4435.5|4443.8|4435|2
1650450820000|2022-04-20 10:33:40|4443.3|4434.5|4442.8|4434|4443.3|4434.5|4442.8|4434|2
1650450890000|2022-04-20 10:34:50|4442.3|4433.5|4440.8|4432|4442.3|4433.5|4440.8|4432|2
1650450900000|2022-04-20 10:35:00|4440.5|4431.8|4440.8|4432|4440.8|4432|4440|4431.3|5
1650450910000|2022-04-20 10:35:10|4441.8|4433|4445.8|4437|4445.8|4437|4441.8|4433|2
1650450920000|2022-04-20 10:35:20|4446.5|4437.8|4449.3|4439.3|4449.3|4439.3|4446.5|4437.8|3
1650450930000|2022-04-20 10:35:30|4449.5|4439.5|4449.5|4439.5|4449.5|4439.5|4449.5|4439.5|1
1650450940000|2022-04-20 10:35:40|4448.8|4440|4448|4439.3|4448.8|4440|4447.8|4439|3
1650450950000|2022-04-20 10:35:50|4449.5|4439.5|4448.3|4439.5|4449.5|4439.5|4448.3|4439.5|2
1650450960000|2022-04-20 10:36:00|4448|4439.3|4447.3|4437.5|4448|4439.3|4446.8|4437.5|4
1650450970000|2022-04-20 10:36:10|4447.8|4438.5|4447.8|4438.5|4447.8|4438.5|4447.8|4438.5|1
1650450980000|2022-04-20 10:36:20|4449|4438.8|4448.8|4440|4449|4440|4448.8|4438.8|2
1650450990000|2022-04-20 10:36:30|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|1
1650451000000|2022-04-20 10:36:40|4450|4441.3|4450|4441.3|4450|4441.3|4450|4441.3|2
1650451020000|2022-04-20 10:37:00|4450.5|4441.8|4451.8|4443|4451.8|4443|4450.5|4441.8|4
1650451040000|2022-04-20 10:37:20|4452|4443.3|4452.3|4443.5|4452.3|4443.5|4452|4443.3|2
1650451050000|2022-04-20 10:37:30|4452|4443.3|4452|4443.3|4452|4443.3|4452|4443.3|1
1650451100000|2022-04-20 10:38:20|4451.5|4442.8|4452.5|4443.8|4452.5|4443.8|4451.5|4442.8|2
1650451140000|2022-04-20 10:39:00|4452|4443.3|4451.8|4443|4452|4443.3|4451.8|4443|2
1650451170000|2022-04-20 10:39:30|4451.3|4442.5|4451.3|4442.5|4451.3|4442.5|4451.3|4442.5|1
1650451180000|2022-04-20 10:39:40|4450.8|4442|4450.8|4442|4450.8|4442|4450.8|4442|1
1650451190000|2022-04-20 10:39:50|4450.5|4441.8|4449.8|4441|4450.5|4441.8|4449.8|4441|2
1650451300000|2022-04-20 10:41:40|4450.3|4441.5|4449.3|4440.5|4450.3|4441.5|4449.3|4440.5|3
1650451380000|2022-04-20 10:43:00|4449.8|4441|4449.3|4440.5|4449.8|4441|4449.3|4440.5|2
1650451420000|2022-04-20 10:43:40|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|1
1650451450000|2022-04-20 10:44:10|4450|4441.3|4450|4441.3|4450|4441.3|4450|4441.3|1
1650451490000|2022-04-20 10:44:50|4450.8|4442|4451.3|4442.5|4451.3|4442.5|4450.8|4442|2
1650451510000|2022-04-20 10:45:10|4450.3|4441.5|4450.8|4442|4450.8|4442|4450.3|4441.5|2
1650451520000|2022-04-20 10:45:20|4451|4442.3|4451|4442.3|4451|4442.3|4451|4442.3|1
1650451530000|2022-04-20 10:45:30|4450.5|4441.8|4451|4442.3|4451|4442.3|4450.5|4441.8|2
1650451560000|2022-04-20 10:46:00|4450.5|4441.8|4450.8|4442|4450.8|4442|4450.3|4441.5|3
1650451570000|2022-04-20 10:46:10|4451.3|4442.5|4451|4442.3|4451.3|4442.5|4451|4442.3|2
1650451590000|2022-04-20 10:46:30|4450.5|4441.8|4450.5|4441.8|4450.5|4441.8|4450.5|4441.8|1
1650451600000|2022-04-20 10:46:40|4451|4442.3|4450.5|4441.8|4451|4442.3|4450.5|4441.8|2
1650451630000|2022-04-20 10:47:10|4450.3|4441.5|4450|4441.3|4450.3|4441.5|4450|4441.3|2
1650451640000|2022-04-20 10:47:20|4449.8|4441|4449.8|4441|4449.8|4441|4449.8|4441|1
1650451650000|2022-04-20 10:47:30|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|4449.5|4440.8|1
1650451710000|2022-04-20 10:48:30|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|1
1650451720000|2022-04-20 10:48:40|4448.3|4439.5|4448|4439.3|4448.5|4439.8|4447.8|4439|4
1650451740000|2022-04-20 10:49:00|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|1
1650451750000|2022-04-20 10:49:10|4448|4439.3|4447.5|4438.8|4448|4439.3|4447.5|4438.8|2
1650451780000|2022-04-20 10:49:40|4447.8|4439|4448|4439.3|4448.3|4439.5|4447.8|4439|3
1650451800000|2022-04-20 10:50:00|4447.5|4438.8|4447|4438.3|4448|4439.3|4447|4438.3|3
1650451810000|2022-04-20 10:50:10|4446.3|4437.5|4446.3|4437.5|4446.3|4437.5|4446.3|4437.5|1
1650451820000|2022-04-20 10:50:20|4446.8|4438|4446.8|4438|4446.8|4438|4446.8|4438|1
1650451890000|2022-04-20 10:51:30|4447|4438.3|4447|4438.3|4447|4438.3|4447|4438.3|1
1650451900000|2022-04-20 10:51:40|4447.5|4438.8|4452|4443.3|4452|4443.3|4447.5|4438.8|2
1650451910000|2022-04-20 10:51:50|4452.3|4443.5|4452.3|4443.5|4452.3|4443.5|4452.3|4443.5|1
1650451930000|2022-04-20 10:52:10|4452|4443.3|4450.8|4442|4452|4443.3|4450.8|4442|3
1650451940000|2022-04-20 10:52:20|4450.5|4441.8|4448|4439.3|4450.5|4441.8|4448|4439.3|5
1650451950000|2022-04-20 10:52:30|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1650451960000|2022-04-20 10:52:40|4447|4438.3|4447|4438.3|4447|4438.3|4447|4438.3|1
1650451990000|2022-04-20 10:53:10|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|1
1650452030000|2022-04-20 10:53:50|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1650452040000|2022-04-20 10:54:00|4446.8|4438|4446.8|4438|4446.8|4438|4446.8|4438|1
1650452050000|2022-04-20 10:54:10|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1650452070000|2022-04-20 10:54:30|4447.8|4439|4448|4439.3|4448|4439.3|4447.8|4439|2
1650452090000|2022-04-20 10:54:50|4448.8|4440|4449.3|4440.5|4449.3|4440.5|4448.8|4440|2
1650452100000|2022-04-20 10:55:00|4448.8|4440|4450.3|4441.5|4450.3|4441.5|4448.8|4440|4
1650452140000|2022-04-20 10:55:40|4450|4441.3|4448.3|4439.5|4450|4441.3|4448.3|4439.5|3
1650452150000|2022-04-20 10:55:50|4447.8|4439|4448.3|4439.5|4448.3|4439.5|4447.8|4439|2
1650452160000|2022-04-20 10:56:00|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|1
1650452200000|2022-04-20 10:56:40|4449|4440.3|4449.8|4441|4450|4441.3|4449|4440.3|3
1650452210000|2022-04-20 10:56:50|4449|4440.3|4449|4440.3|4449.3|4440.5|4448.3|4439.5|5
1650452220000|2022-04-20 10:57:00|4448.8|4440|4448.8|4440|4448.8|4440|4448.8|4440|1
1650452240000|2022-04-20 10:57:20|4448.5|4439.8|4449|4440.3|4449|4440.3|4448.3|4439.5|4
1650452250000|2022-04-20 10:57:30|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|4449.3|4440.5|1
1650452260000|2022-04-20 10:57:40|4449.8|4441|4450.3|4441.5|4450.3|4441.5|4449.8|4441|2
1650452270000|2022-04-20 10:57:50|4449.8|4441|4449|4440.3|4449.8|4441|4449|4440.3|2
1650452280000|2022-04-20 10:58:00|4448.8|4440|4448.8|4440|4448.8|4440|4448.8|4440|1
1650452300000|2022-04-20 10:58:20|4448.3|4439.5|4448.8|4440|4448.8|4440|4448.3|4439.5|2
1650452320000|2022-04-20 10:58:40|4448.5|4439.8|4448|4439.3|4448.5|4439.8|4447.5|4438.8|5
1650452340000|2022-04-20 10:59:00|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|1
1650452350000|2022-04-20 10:59:10|4447.3|4438.5|4447|4438.3|4447.3|4438.5|4447|4438.3|2
1650452380000|2022-04-20 10:59:40|4446.8|4438|4446.3|4437.5|4446.8|4438|4446.3|4437.5|2
1650452390000|2022-04-20 10:59:50|4445.8|4437|4445.8|4437|4446.3|4437.5|4445.8|4437|3
1650452400000|2022-04-20 11:00:00|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650452410000|2022-04-20 11:00:10|4445|4436.3|4444|4435.3|4445|4436.3|4444|4435.3|2
1650452430000|2022-04-20 11:00:30|4443.8|4435|4443.8|4435|4443.8|4435|4443.8|4435|1
1650452450000|2022-04-20 11:00:50|4443.3|4434.5|4443.3|4434.5|4443.3|4434.5|4443.3|4434.5|1
1650452460000|2022-04-20 11:01:00|4443.8|4435|4443.8|4435|4443.8|4435|4443.8|4435|1
1650452470000|2022-04-20 11:01:10|4443.5|4434.8|4443.3|4434.5|4443.5|4434.8|4443.3|4434.5|2
1650452490000|2022-04-20 11:01:30|4443.8|4435|4443.3|4434.5|4443.8|4435|4443.3|4434.5|2
1650452500000|2022-04-20 11:01:40|4443.8|4435|4443.8|4435|4443.8|4435|4443.8|4435|1
1650452510000|2022-04-20 11:01:50|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1650452520000|2022-04-20 11:02:00|4443|4434.3|4443.3|4434.5|4443.3|4434.5|4443|4434.3|2
1650452530000|2022-04-20 11:02:10|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1650452540000|2022-04-20 11:02:20|4443.8|4435|4444.3|4435.5|4444.3|4435.5|4443.8|4435|2
1650452550000|2022-04-20 11:02:30|4444|4435.3|4443.8|4435|4444|4435.3|4443.8|4435|2
1650452560000|2022-04-20 11:02:40|4443.3|4434.5|4443.3|4434.5|4443.3|4434.5|4443.3|4434.5|1
1650452580000|2022-04-20 11:03:00|4443.8|4435|4443.8|4435|4443.8|4435|4443.8|4435|1
1650452590000|2022-04-20 11:03:10|4444|4435.3|4444|4435.3|4444|4435.3|4444|4435.3|1
1650452600000|2022-04-20 11:03:20|4443.8|4435|4443.5|4434.8|4443.8|4435|4443.5|4434.8|2
1650452620000|2022-04-20 11:03:40|4443.8|4435|4444|4435.3|4444|4435.3|4443.8|4435|2
1650452630000|2022-04-20 11:03:50|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|1
1650452640000|2022-04-20 11:04:00|4444.8|4436|4444.8|4436|4444.8|4436|4444.8|4436|1
1650452690000|2022-04-20 11:04:50|4444.5|4435.8|4444.5|4435.8|4444.5|4435.8|4444.5|4435.8|1
1650452740000|2022-04-20 11:05:40|4444|4435.3|4444|4435.3|4444|4435.3|4444|4435.3|1
1650452750000|2022-04-20 11:05:50|4443.5|4434.8|4444.3|4435.5|4444.3|4435.5|4443.5|4434.8|2
1650452760000|2022-04-20 11:06:00|4444|4435.3|4443|4434.3|4444|4435.3|4443|4434.3|3
1650452770000|2022-04-20 11:06:10|4443.3|4434.5|4443.8|4435|4443.8|4435|4443.3|4434.5|2
1650452790000|2022-04-20 11:06:30|4443.3|4434.5|4443|4434.3|4443.3|4434.5|4443|4434.3|2
1650452800000|2022-04-20 11:06:40|4442.8|4434|4442.3|4433.5|4442.8|4434|4442.3|4433.5|3
1650452810000|2022-04-20 11:06:50|4441.8|4433|4441.8|4433|4441.8|4433|4441.8|4433|1
1650452820000|2022-04-20 11:07:00|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|1
1650452860000|2022-04-20 11:07:40|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|1
1650452870000|2022-04-20 11:07:50|4442.8|4434|4443.5|4434.8|4443.5|4434.8|4442.8|4434|2
1650452880000|2022-04-20 11:08:00|4443.3|4434.5|4442.8|4434|4443.3|4434.5|4442.8|4434|2
1650452900000|2022-04-20 11:08:20|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|1
1650452920000|2022-04-20 11:08:40|4442.3|4433.5|4442|4433.3|4442.3|4433.5|4442|4433.3|2
1650452940000|2022-04-20 11:09:00|4442.5|4433.8|4443|4434.3|4443|4434.3|4442.5|4433.8|3
1650452960000|2022-04-20 11:09:20|4442.8|4434|4442.5|4433.8|4442.8|4434|4442.5|4433.8|2
1650452980000|2022-04-20 11:09:40|4442|4433.3|4441.8|4433|4442|4433.3|4441.8|4433|2
1650453010000|2022-04-20 11:10:10|4441.5|4432.8|4438.5|4429.8|4441.5|4432.8|4438.3|4429.5|5
1650453020000|2022-04-20 11:10:20|4437.8|4429|4436|4427.3|4437.8|4429|4435.3|4426.5|4
1650453030000|2022-04-20 11:10:30|4436.3|4427.5|4436.3|4427.5|4436.3|4427.5|4436.3|4427.5|1
1650453060000|2022-04-20 11:11:00|4435.8|4427|4435|4426.3|4435.8|4427|4435|4426.3|2
1650453070000|2022-04-20 11:11:10|4436.3|4427.5|4436|4427.3|4436.3|4427.5|4436|4427.3|2
1650453080000|2022-04-20 11:11:20|4435.5|4426.8|4435.5|4426.8|4435.5|4426.8|4435.5|4426.8|1
1650453090000|2022-04-20 11:11:30|4434.8|4426|4435.3|4426.5|4435.3|4426.5|4434.8|4426|4
1650453100000|2022-04-20 11:11:40|4438|4429.3|4438.8|4430|4438.8|4430|4438|4429.3|3
1650453110000|2022-04-20 11:11:50|4439|4430.3|4442.3|4433.5|4443.3|4434.5|4439|4430.3|5
1650453120000|2022-04-20 11:12:00|4441.8|4433|4440.5|4431.8|4441.8|4433|4440.5|4431.8|3
1650453130000|2022-04-20 11:12:10|4439.8|4431|4440|4431.3|4440.5|4431.8|4439.3|4430.5|4
1650453140000|2022-04-20 11:12:20|4439.5|4430.8|4439.5|4430.8|4439.5|4430.8|4439.5|4430.8|1
1650453160000|2022-04-20 11:12:40|4440|4431.3|4440.5|4431.8|4440.5|4431.8|4440|4431.3|2
1650453170000|2022-04-20 11:12:50|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|1
1650453180000|2022-04-20 11:13:00|4439|4430.3|4438.8|4430|4439|4430.3|4438.3|4429.5|4
1650453190000|2022-04-20 11:13:10|4438.3|4429.5|4438|4429.3|4438.3|4429.5|4438|4429.3|2
1650453200000|2022-04-20 11:13:20|4437.8|4429|4436.8|4428|4437.8|4429|4436.8|4428|3
1650453210000|2022-04-20 11:13:30|4437.8|4429|4437.5|4428.8|4437.8|4429|4436.5|4427.8|3
1650453220000|2022-04-20 11:13:40|4436|4427.3|4437.5|4428|4437.5|4428|4435.8|4427|3
1650453230000|2022-04-20 11:13:50|4438|4428.5|4438|4428.5|4438|4428.5|4438|4428.5|1
1650453240000|2022-04-20 11:14:00|4437.8|4429.3|4437.8|4429|4437.8|4429.3|4437.8|4429|2
1650453250000|2022-04-20 11:14:10|4437.5|4428.8|4437.5|4428.8|4437.5|4428.8|4437.5|4428.8|1
1650453260000|2022-04-20 11:14:20|4437|4428.3|4437|4428.3|4437|4428.3|4437|4428.3|1
1650453270000|2022-04-20 11:14:30|4436.8|4428|4435.8|4427|4436.8|4428|4435.8|4427|3
1650453280000|2022-04-20 11:14:40|4435.5|4426.8|4436.8|4428|4436.8|4428|4435.5|4426.8|3
1650453290000|2022-04-20 11:14:50|4437|4428.3|4437|4428.3|4437|4428.3|4437|4428.3|1
1650453310000|2022-04-20 11:15:10|4437.3|4428.5|4438.5|4429.8|4438.5|4429.8|4437.3|4428.5|2
1650453370000|2022-04-20 11:16:10|4438.8|4430|4438.8|4430|4438.8|4430|4438.8|4430|1
1650453390000|2022-04-20 11:16:30|4439.3|4430.5|4439.8|4431|4440|4431.3|4439.3|4430.5|4
1650453400000|2022-04-20 11:16:40|4440|4431.3|4441.5|4432.8|4441.8|4433|4440|4431.3|5
1650453410000|2022-04-20 11:16:50|4442|4433.3|4442|4433.3|4442|4433.3|4441.5|4432.8|3
1650453430000|2022-04-20 11:17:10|4441.5|4432.8|4442|4433.3|4442|4433.3|4441.5|4432.8|2
1650453440000|2022-04-20 11:17:20|4441.8|4433|4441.5|4432.8|4441.8|4433|4441.5|4432.8|2
1650453450000|2022-04-20 11:17:30|4441|4432.3|4441|4432.3|4441|4432.3|4441|4432.3|1
1650453460000|2022-04-20 11:17:40|4440.8|4432|4440.3|4431.5|4440.8|4432|4440.3|4431.5|2
1650453470000|2022-04-20 11:17:50|4439.8|4431|4440.3|4431.5|4440.3|4431.5|4439.8|4431|2
1650453510000|2022-04-20 11:18:30|4439.8|4431|4440|4431.3|4440|4431.3|4439.8|4431|2
1650453540000|2022-04-20 11:19:00|4439.5|4430.8|4439.3|4430.5|4439.5|4430.8|4439.3|4430.5|2
1650453550000|2022-04-20 11:19:10|4440.5|4431.8|4441.3|4432.5|4441.3|4432.5|4440.5|4431.8|2
1650453610000|2022-04-20 11:20:10|4441|4432.3|4441|4432.3|4441|4432.3|4441|4432.3|1
1650453820000|2022-04-20 11:23:40|4440.8|4432|4440.8|4432|4440.8|4432|4440.8|4432|1
1650453870000|2022-04-20 11:24:30|4441|4432.3|4441|4432.3|4441|4432.3|4441|4432.3|1
1650453880000|2022-04-20 11:24:40|4441.8|4433|4442.3|4433.5|4442.3|4433.5|4441.8|4433|2
1650453890000|2022-04-20 11:24:50|4442.5|4433.8|4442.8|4434|4442.8|4434|4442.5|4433.8|2
1650453900000|2022-04-20 11:25:00|4443.3|4434.5|4444|4435.3|4444|4435.3|4443.3|4434.5|2
1650453910000|2022-04-20 11:25:10|4444.8|4436|4443.3|4434.5|4444.8|4436|4443.3|4434.5|2
1650453920000|2022-04-20 11:25:20|4443.8|4435|4444|4435.3|4444.5|4435.8|4443.8|4435|3
1650453930000|2022-04-20 11:25:30|4444.5|4435.8|4444.3|4435.5|4444.5|4435.8|4444.3|4435.5|2
1650453960000|2022-04-20 11:26:00|4444.8|4436|4445.3|4436.5|4445.3|4436.5|4444.8|4436|2
1650453980000|2022-04-20 11:26:20|4445.5|4436.8|4446|4437.3|4446|4437.3|4445.5|4436.8|2
1650453990000|2022-04-20 11:26:30|4445.5|4436.8|4445.8|4437|4445.8|4437|4444.8|4436|4
1650454000000|2022-04-20 11:26:40|4445|4436.3|4445|4436.3|4445|4436.3|4444.3|4435.5|4
1650454020000|2022-04-20 11:27:00|4445.5|4436.8|4444.3|4435.5|4445.5|4436.8|4444.3|4435.5|4
1650454050000|2022-04-20 11:27:30|4444.5|4435.8|4444.5|4435.8|4444.5|4435.8|4444.5|4435.8|1
1650454070000|2022-04-20 11:27:50|4444.3|4435.5|4444.5|4435.8|4444.5|4435.8|4443.8|4435|3
1650454080000|2022-04-20 11:28:00|4444|4435.3|4443.3|4434.5|4444|4435.3|4443.3|4434.5|3
1650454090000|2022-04-20 11:28:10|4443|4434.3|4443.3|4434.5|4443.3|4434.5|4443|4434.3|2
1650454110000|2022-04-20 11:28:30|4443|4434.3|4443|4434.3|4443|4434.3|4443|4434.3|1
1650454120000|2022-04-20 11:28:40|4442.8|4434|4442.8|4434|4442.8|4434|4442.8|4434|1
1650454140000|2022-04-20 11:29:00|4443|4434.3|4442.8|4434|4443|4434.3|4442.8|4434|2
1650454150000|2022-04-20 11:29:10|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|1
1650454160000|2022-04-20 11:29:20|4442.8|4434|4442.8|4434|4442.8|4434|4442.8|4434|1
1650454180000|2022-04-20 11:29:40|4442.5|4433.8|4442.3|4433.5|4442.5|4433.8|4441.8|4433|3
1650454190000|2022-04-20 11:29:50|4442|4433.3|4441.8|4433|4442|4433.3|4441.8|4433|2
1650454200000|2022-04-20 11:30:00|4442|4433.3|4442|4433.3|4442|4433.3|4442|4433.3|1
1650454210000|2022-04-20 11:30:10|4441.8|4433|4441.5|4432.8|4441.8|4433|4441.5|4432.8|2
1650454220000|2022-04-20 11:30:20|4441.3|4432.5|4441.5|4432.8|4441.5|4432.8|4441.3|4432.5|2
1650454230000|2022-04-20 11:30:30|4441.3|4432.5|4441|4432.3|4441.3|4432.5|4441|4432.3|2
1650454240000|2022-04-20 11:30:40|4441.3|4432.5|4441.5|4432.8|4441.5|4432.8|4441.3|4432.5|2
1650454280000|2022-04-20 11:31:20|4441.3|4432.5|4441.5|4432.8|4441.5|4432.8|4441.3|4432.5|2
1650454300000|2022-04-20 11:31:40|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|1
1650454310000|2022-04-20 11:31:50|4440.8|4432|4441|4432.3|4441|4432.3|4440.8|4432|2
1650454330000|2022-04-20 11:32:10|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|1
1650454390000|2022-04-20 11:33:10|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|1
1650454410000|2022-04-20 11:33:30|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|1
1650454420000|2022-04-20 11:33:40|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|1
1650454430000|2022-04-20 11:33:50|4441.3|4432.5|4441.3|4432.5|4441.3|4432.5|4440.8|4432|3
1650454440000|2022-04-20 11:34:00|4440.8|4432|4441.3|4432.5|4441.5|4432.8|4440.8|4432|4
1650454510000|2022-04-20 11:35:10|4441|4432.3|4441|4432.3|4441|4432.3|4441|4432.3|1
1650454520000|2022-04-20 11:35:20|4440.5|4431.8|4441|4432.3|4441|4432.3|4440.5|4431.8|2
1650454530000|2022-04-20 11:35:30|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|1
1650454540000|2022-04-20 11:35:40|4440|4431.3|4440|4431.3|4440|4431.3|4440|4431.3|1
1650454600000|2022-04-20 11:36:40|4439.8|4431|4439.3|4430.5|4439.8|4431|4439.3|4430.5|2
1650454650000|2022-04-20 11:37:30|4439.5|4430.8|4444|4435.3|4444|4435.3|4439.5|4430.8|5
1650454660000|2022-04-20 11:37:40|4444.3|4435.5|4444.8|4436|4444.8|4436|4444.3|4435.5|4
1650454680000|2022-04-20 11:38:00|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650454690000|2022-04-20 11:38:10|4444.8|4436|4442.5|4433.8|4444.8|4436|4442.5|4433.8|5
1650454700000|2022-04-20 11:38:20|4442.3|4433.5|4441.8|4433|4442.3|4433.5|4441.8|4433|2
1650454720000|2022-04-20 11:38:40|4441.3|4432.5|4440.8|4432|4441.3|4432.5|4440.8|4432|3
1650454770000|2022-04-20 11:39:30|4441|4432.3|4441|4432.3|4441|4432.3|4441|4432.3|1
1650454800000|2022-04-20 11:40:00|4440.3|4431.5|4439.8|4431|4440.3|4431.5|4439.8|4431|2
1650454810000|2022-04-20 11:40:10|4440.5|4431.8|4441.3|4432.5|4441.3|4432.5|4440.5|4431.8|2
1650454840000|2022-04-20 11:40:40|4440.8|4432|4440.8|4432|4440.8|4432|4440.8|4432|1
1650454870000|2022-04-20 11:41:10|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|1
1650454930000|2022-04-20 11:42:10|4440.5|4431.8|4440.5|4431.8|4440.5|4431.8|4440.5|4431.8|1
1650454980000|2022-04-20 11:43:00|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|4440.3|4431.5|1
1650455010000|2022-04-20 11:43:30|4439.8|4431|4440.3|4431.5|4440.3|4431.5|4439.8|4431|2
1650455120000|2022-04-20 11:45:20|4440.5|4431.8|4443|4434.3|4443|4434.3|4440.5|4431.8|2
1650455130000|2022-04-20 11:45:30|4443.5|4434.8|4444.8|4436|4444.8|4436|4443.5|4434.8|3
1650455140000|2022-04-20 11:45:40|4444.3|4435.5|4444|4435.3|4444.3|4435.5|4444|4435.3|2
1650455160000|2022-04-20 11:46:00|4443.8|4435|4443.3|4434.5|4443.8|4435|4443.3|4434.5|3
1650455170000|2022-04-20 11:46:10|4443|4434.3|4441.5|4432.8|4443|4434.3|4441.5|4432.8|6
1650455200000|2022-04-20 11:46:40|4442|4433.3|4442.3|4433.5|4442.3|4433.5|4442|4433.3|2
1650455210000|2022-04-20 11:46:50|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|1
1650455220000|2022-04-20 11:47:00|4444|4434.5|4446.3|4437.5|4446.3|4437.5|4444|4434.5|7
1650455230000|2022-04-20 11:47:10|4446.5|4437.8|4445.8|4437|4446.5|4437.8|4445.8|4437|4
1650455240000|2022-04-20 11:47:20|4445|4436.3|4444.5|4435.8|4445.8|4437|4444.5|4435.8|5
1650455250000|2022-04-20 11:47:30|4444.8|4436|4444.8|4436|4444.8|4436|4443.8|4435|7
1650455260000|2022-04-20 11:47:40|4445|4436.3|4446.5|4437.8|4447.5|4438.8|4445|4436.3|5
1650455270000|2022-04-20 11:47:50|4446.3|4437.5|4445.5|4436.8|4446.3|4437.5|4445.5|4436.8|2
1650455280000|2022-04-20 11:48:00|4445.8|4437|4445.3|4436.5|4446|4437.3|4445.3|4436.5|3
1650455310000|2022-04-20 11:48:30|4445|4436.3|4444.8|4436|4445|4436.3|4444.5|4435.8|3
1650455340000|2022-04-20 11:49:00|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|1
1650455350000|2022-04-20 11:49:10|4445.8|4437|4445.5|4436.8|4445.8|4437|4445.5|4436.8|2
1650455360000|2022-04-20 11:49:20|4445.8|4437|4446.5|4437.8|4446.5|4437.8|4445.8|4437|2
1650455380000|2022-04-20 11:49:40|4447|4438.3|4447|4438.3|4447|4438.3|4447|4438.3|1
1650455390000|2022-04-20 11:49:50|4447.3|4438.5|4447.8|4439|4447.8|4439|4447.3|4438.5|3
1650455400000|2022-04-20 11:50:00|4447.5|4438.8|4447.5|4438.8|4448|4439.3|4447|4438.3|5
1650455420000|2022-04-20 11:50:20|4447.8|4439|4448.8|4440|4448.8|4440|4447.8|4439|5
1650455430000|2022-04-20 11:50:30|4448.5|4439.8|4448.3|4439.5|4449|4440.3|4448.3|4439.5|4
1650455440000|2022-04-20 11:50:40|4447.8|4439|4444|4435.3|4447.8|4439|4443.8|4435|7
1650455450000|2022-04-20 11:50:50|4442.5|4433.8|4443.8|4435|4443.8|4435|4442.5|4433.8|2
1650455460000|2022-04-20 11:51:00|4444.5|4435.8|4443.5|4434.8|4444.5|4435.8|4443.5|4434.8|4
1650455470000|2022-04-20 11:51:10|4444.3|4435.5|4445|4436.3|4445|4436.3|4444.3|4435.5|3
1650455480000|2022-04-20 11:51:20|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|1
1650455490000|2022-04-20 11:51:30|4444.5|4435.8|4443.8|4435|4444.5|4435.8|4443.8|4435|2
1650455500000|2022-04-20 11:51:40|4443.5|4434.8|4442|4433.3|4443.5|4434.8|4442|4433.3|2
1650455510000|2022-04-20 11:51:50|4440.8|4432|4442.8|4434|4442.8|4434|4440.8|4432|4
1650455520000|2022-04-20 11:52:00|4442.5|4433.8|4443.8|4435|4444|4435.3|4442.5|4433.8|3
1650455530000|2022-04-20 11:52:10|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1650455540000|2022-04-20 11:52:20|4443|4434.3|4442|4433.3|4443.3|4434.5|4442|4433.3|4
1650455550000|2022-04-20 11:52:30|4441.8|4433|4442|4433.3|4442|4433.3|4441.8|4433|2
1650455560000|2022-04-20 11:52:40|4441.8|4433|4441.3|4432.5|4441.8|4433|4441.3|4432.5|2
1650455580000|2022-04-20 11:53:00|4441.5|4432.8|4443.3|4434.5|4443.3|4434.5|4441.5|4432.8|3
1650455590000|2022-04-20 11:53:10|4443.5|4434.8|4444|4435.3|4444.3|4435.5|4443.5|4434.8|3
1650455600000|2022-04-20 11:53:20|4444.3|4435.5|4445.5|4436.8|4445.5|4436.8|4444.3|4435.5|2
1650455610000|2022-04-20 11:53:30|4445.8|4437|4446.8|4438|4446.8|4438|4445.5|4436.8|4
1650455630000|2022-04-20 11:53:50|4447|4438.3|4446.8|4438|4447|4438.3|4446.8|4438|2
1650455640000|2022-04-20 11:54:00|4447|4438.3|4447|4438.3|4447|4438.3|4447|4438.3|1
1650455660000|2022-04-20 11:54:20|4446.8|4438|4446.5|4437.8|4446.8|4438|4446.5|4437.8|2
1650455670000|2022-04-20 11:54:30|4447.5|4438.8|4448.5|4439.8|4448.5|4439.8|4447.5|4438.8|2
1650455700000|2022-04-20 11:55:00|4447|4438.3|4444.5|4435.8|4447|4438.3|4444.3|4435.5|6
1650455710000|2022-04-20 11:55:10|4445|4436.3|4448.3|4439|4448.3|4439|4445|4436.3|5
1650455720000|2022-04-20 11:55:20|4448.8|4439.5|4451.3|4442.5|4451.5|4442.8|4448.5|4439.5|7
1650455730000|2022-04-20 11:55:30|4449.8|4441|4449.5|4440.8|4449.8|4441|4449.5|4440.8|2
1650455740000|2022-04-20 11:55:40|4448.3|4439.5|4449.5|4440.8|4449.5|4440.8|4448.3|4439.5|2
1650455750000|2022-04-20 11:55:50|4449.8|4441|4452|4443.3|4452|4443.3|4449.8|4441|4
1650455760000|2022-04-20 11:56:00|4451.5|4442.8|4450.8|4442|4451.5|4442.8|4450.8|4442|2
1650455770000|2022-04-20 11:56:10|4450.5|4441.8|4450.3|4441.5|4450.5|4441.8|4450.3|4441.5|2
1650455800000|2022-04-20 11:56:40|4450.5|4441.8|4455.5|4446.8|4455.5|4446.8|4450.5|4441.8|7
1650455840000|2022-04-20 11:57:20|4456.5|4447.8|4457|4448.3|4457|4448.3|4456.5|4447.8|2
1650455850000|2022-04-20 11:57:30|4456.8|4448|4455.8|4447|4456.8|4448|4455.5|4446.8|3
1650455860000|2022-04-20 11:57:40|4455.5|4446.8|4454|4445.3|4455.5|4446.8|4454|4445.3|3
1650455890000|2022-04-20 11:58:10|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|4454.5|4445.8|1
1650455900000|2022-04-20 11:58:20|4454.3|4445.5|4452|4443.3|4454.3|4445.5|4452|4443.3|6
1650455920000|2022-04-20 11:58:40|4452.8|4444|4452.5|4443.8|4452.8|4444|4452.5|4443.8|2
1650455950000|2022-04-20 11:59:10|4452|4443.3|4455|4445.5|4455|4445.5|4452|4443.3|4
1650455970000|2022-04-20 11:59:30|4455.3|4446.5|4455.3|4446.5|4455.3|4446.5|4455.3|4446.5|1
1650455980000|2022-04-20 11:59:40|4454.8|4446|4454.8|4446|4454.8|4446|4454.8|4446|1
1650455990000|2022-04-20 11:59:50|4453.8|4445|4453.3|4444.5|4453.8|4445|4453.3|4444.5|2
1650456000000|2022-04-20 12:00:00|4452.8|4444|4453.8|4445|4454|4445.3|4452.8|4444|5
1650456010000|2022-04-20 12:00:10|4454|4445.3|4454|4445.3|4454|4445.3|4454|4445.3|1
1650456040000|2022-04-20 12:00:40|4453|4444.3|4452.5|4443.8|4453|4444.3|4452.5|4443.8|2
1650456050000|2022-04-20 12:00:50|4452.3|4443.5|4452.8|4444|4452.8|4444|4452.3|4443.5|2
1650456060000|2022-04-20 12:01:00|4452.3|4443.5|4452.3|4443.5|4452.3|4443.5|4452.3|4443.5|1
1650456090000|2022-04-20 12:01:30|4452|4443.3|4451.3|4442.5|4452|4443.3|4451.3|4442.5|2
1650456100000|2022-04-20 12:01:40|4451|4442.3|4450|4441.3|4451|4442.3|4449.8|4441|7
1650456160000|2022-04-20 12:02:40|4450.3|4441.5|4450.3|4441.5|4450.3|4441.5|4450.3|4441.5|1
1650456190000|2022-04-20 12:03:10|4450|4441.3|4450|4441.3|4450|4441.3|4450|4441.3|1
1650456220000|2022-04-20 12:03:40|4449.8|4441|4448.8|4440|4449.8|4441|4448.8|4440|3
1650456230000|2022-04-20 12:03:50|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|1
1650456240000|2022-04-20 12:04:00|4448.3|4439.5|4448.8|4440|4448.8|4440|4448.3|4439.5|3
1650456270000|2022-04-20 12:04:30|4448.5|4439.8|4448.3|4439.5|4448.5|4439.8|4448.3|4439.5|2
1650456280000|2022-04-20 12:04:40|4448.8|4440|4450.8|4442|4451.3|4442.5|4448.8|4440|4
1650456290000|2022-04-20 12:04:50|4450.5|4441.8|4450|4441.3|4450.5|4441.8|4450|4441.3|2
1650456310000|2022-04-20 12:05:10|4449.8|4441|4448.5|4439.8|4449.8|4441|4448.5|4439.8|2
1650456320000|2022-04-20 12:05:20|4448.8|4440|4448.8|4440|4448.8|4440|4448.8|4440|1
1650456370000|2022-04-20 12:06:10|4449.3|4440.5|4450|4441.3|4450.8|4442|4449.3|4440.5|3
1650456380000|2022-04-20 12:06:20|4450.5|4441.8|4450.3|4441.5|4450.5|4441.8|4450|4441.3|3
1650456390000|2022-04-20 12:06:30|4450.8|4442|4450.8|4442|4450.8|4442|4450.8|4442|1
1650456400000|2022-04-20 12:06:40|4450.3|4441.5|4450|4441.3|4450.3|4441.5|4450|4441.3|2
1650456410000|2022-04-20 12:06:50|4449.5|4440.8|4449|4440.3|4449.5|4440.8|4449|4440.3|2
1650456430000|2022-04-20 12:07:10|4449.5|4440.8|4449|4440.3|4449.5|4440.8|4449|4440.3|2
1650456440000|2022-04-20 12:07:20|4448.5|4439.8|4448|4439.3|4448.5|4439.8|4448|4439.3|2
1650456450000|2022-04-20 12:07:30|4448.3|4439.5|4450|4441.3|4450|4441.3|4448.3|4439.5|6
1650456460000|2022-04-20 12:07:40|4449.8|4441|4449|4440.3|4449.8|4441|4449|4440.3|3
1650456480000|2022-04-20 12:08:00|4448.3|4439.5|4448.3|4439.5|4448.5|4439.8|4448.3|4439.5|3
1650456490000|2022-04-20 12:08:10|4447.3|4438.5|4447.8|4439|4447.8|4439|4447.3|4438.5|2
1650456500000|2022-04-20 12:08:20|4447.3|4438.5|4447.3|4438.5|4447.5|4438.8|4447|4438.3|4
1650456510000|2022-04-20 12:08:30|4447.8|4439|4447.5|4438.8|4447.8|4439|4447.5|4438.8|2
1650456520000|2022-04-20 12:08:40|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1650456540000|2022-04-20 12:09:00|4447|4438.3|4447|4438.3|4447|4438.3|4447|4438.3|1
1650456550000|2022-04-20 12:09:10|4446.8|4438|4446.8|4438|4446.8|4438|4446.8|4438|1
1650456580000|2022-04-20 12:09:40|4445.8|4437|4445|4436.3|4445.8|4437|4445|4436.3|2
1650456600000|2022-04-20 12:10:00|4444.5|4435.8|4444|4435.3|4444.5|4435.8|4444|4435.3|2
1650456610000|2022-04-20 12:10:10|4443.8|4435|4443.8|4435|4443.8|4435|4443.8|4435|1
1650456620000|2022-04-20 12:10:20|4443.3|4434.5|4443.3|4434.5|4443.3|4434.5|4443.3|4434.5|1
1650456630000|2022-04-20 12:10:30|4443|4434.3|4443|4434.3|4443|4434.3|4443|4434.3|1
1650456670000|2022-04-20 12:11:10|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|1
1650456690000|2022-04-20 12:11:30|4442.5|4433.8|4444.5|4435.8|4444.5|4435.8|4442.5|4433.8|3
1650456700000|2022-04-20 12:11:40|4444.8|4436|4444.8|4436|4444.8|4436|4444.8|4436|1
1650456710000|2022-04-20 12:11:50|4444.3|4435.5|4442.5|4433.8|4444.3|4435.5|4442.5|4433.8|4
1650456720000|2022-04-20 12:12:00|4442.3|4433.5|4443|4434.3|4443|4434.3|4442.3|4433.5|2
1650456740000|2022-04-20 12:12:20|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|1
1650456760000|2022-04-20 12:12:40|4442.5|4433.8|4441.5|4432.8|4442.5|4433.8|4441.5|4432.8|4
1650456770000|2022-04-20 12:12:50|4441.8|4433|4441.8|4433|4441.8|4433|4441.8|4433|1
1650456780000|2022-04-20 12:13:00|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|4441.5|4432.8|1
1650456790000|2022-04-20 12:13:10|4441.8|4433|4442|4433.3|4442|4433.3|4441.8|4433|2
1650456820000|2022-04-20 12:13:40|4441.8|4433|4441.8|4433|4441.8|4433|4441.5|4432.8|3
1650456830000|2022-04-20 12:13:50|4442|4433.3|4442|4433.3|4442|4433.3|4442|4433.3|1
1650456840000|2022-04-20 12:14:00|4442.5|4433.8|4445.5|4435.3|4445.5|4435.3|4442.5|4433.8|4
1650456850000|2022-04-20 12:14:10|4445|4435.5|4445.5|4435.5|4445.5|4435.5|4445|4435.5|2
1650456860000|2022-04-20 12:14:20|4445.8|4436.8|4445.8|4437|4446.8|4438|4445.8|4436.8|4
1650456870000|2022-04-20 12:14:30|4446|4437.3|4446.5|4437.8|4447|4438.3|4446|4437.3|4
1650456880000|2022-04-20 12:14:40|4446|4437.3|4446|4437.3|4446|4437.3|4446|4437.3|1
1650456910000|2022-04-20 12:15:10|4446.5|4437.8|4447.5|4438.8|4447.5|4438.8|4446.5|4437.8|2
1650456930000|2022-04-20 12:15:30|4447|4438.3|4445.5|4436.8|4447|4438.3|4445.5|4436.8|3
1650456940000|2022-04-20 12:15:40|4445.3|4436.5|4445.3|4436.5|4445.5|4436.8|4445.3|4436.5|3
1650456950000|2022-04-20 12:15:50|4444.8|4436|4444|4435.3|4444.8|4436|4444|4435.3|3
1650457000000|2022-04-20 12:16:40|4443.8|4435|4442.5|4433.8|4443.8|4435|4442.5|4433.8|3
1650457010000|2022-04-20 12:16:50|4442.3|4433.5|4441.8|4433|4442.3|4433.5|4441.8|4433|2
1650457070000|2022-04-20 12:17:50|4441.5|4432.8|4441|4432.3|4441.5|4432.8|4441|4432.3|2
1650457080000|2022-04-20 12:18:00|4441.5|4432.8|4445|4436.3|4445|4436.3|4441.5|4432.8|2
1650457110000|2022-04-20 12:18:30|4445.5|4436.8|4445.8|4437|4445.8|4437|4445.5|4436.8|2
1650457120000|2022-04-20 12:18:40|4446|4437.3|4446|4437.3|4446.3|4437.5|4446|4437.3|3
1650457160000|2022-04-20 12:19:20|4445.8|4437|4445.3|4436.5|4445.8|4437|4445.3|4436.5|8
1650457170000|2022-04-20 12:19:30|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|1
1650457200000|2022-04-20 12:20:00|4445.8|4437|4445.8|4437|4446.3|4437.5|4445.8|4437|3
1650457210000|2022-04-20 12:20:10|4446|4437.3|4446.5|4437.8|4446.5|4437.8|4446|4437.3|2
1650457240000|2022-04-20 12:20:40|4446|4437.3|4446.3|4437.5|4446.3|4437.5|4445.5|4436.8|3
1650457260000|2022-04-20 12:21:00|4446.5|4437.8|4447|4438.3|4447|4438.3|4446.5|4437.8|2
1650457270000|2022-04-20 12:21:10|4447.5|4438.8|4448|4439.3|4448.3|4439.5|4447.5|4438.8|3
1650457320000|2022-04-20 12:22:00|4447.5|4438.8|4447|4438.3|4447.5|4438.8|4447|4438.3|2
1650457330000|2022-04-20 12:22:10|4447.8|4439|4447.8|4439|4447.8|4439|4447.8|4439|1
1650457350000|2022-04-20 12:22:30|4447.3|4438.5|4445.8|4437|4447.3|4438.5|4445.8|4437|4
1650457380000|2022-04-20 12:23:00|4446.3|4437.5|4446.8|4438|4446.8|4438|4446.3|4437.5|2
1650457400000|2022-04-20 12:23:20|4447.3|4438.5|4446.3|4437.5|4447.5|4438.8|4446|4437.3|5
1650457410000|2022-04-20 12:23:30|4446|4437.3|4445.5|4436.8|4446.3|4437.5|4445.5|4436.8|4
1650457420000|2022-04-20 12:23:40|4446|4437.3|4446.3|4437.5|4446.3|4437.5|4446|4437.3|2
1650457440000|2022-04-20 12:24:00|4446.5|4437.8|4446.5|4437.8|4446.5|4437.8|4446.5|4437.8|1
1650457450000|2022-04-20 12:24:10|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|1
1650457460000|2022-04-20 12:24:20|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1650457480000|2022-04-20 12:24:40|4446.8|4438|4446.5|4437.8|4446.8|4438|4446.5|4437.8|2
1650457490000|2022-04-20 12:24:50|4446.8|4438|4446.3|4437.5|4446.8|4438|4446.3|4437.5|2
1650457500000|2022-04-20 12:25:00|4447|4438.3|4447|4438.3|4447.5|4438.8|4447|4438.3|4
1650457510000|2022-04-20 12:25:10|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|1
1650457520000|2022-04-20 12:25:20|4447.3|4438.5|4447.5|4438.8|4447.5|4438.8|4447.3|4438.5|2
1650457570000|2022-04-20 12:26:10|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1650457600000|2022-04-20 12:26:40|4447|4438.3|4445.8|4437|4447|4438.3|4445.8|4437|2
1650457630000|2022-04-20 12:27:10|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650457660000|2022-04-20 12:27:40|4445|4436.3|4443.8|4435|4445|4436.3|4443.8|4435|2
1650457670000|2022-04-20 12:27:50|4444|4435.3|4444|4435.3|4444|4435.3|4444|4435.3|1
1650457680000|2022-04-20 12:28:00|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443|4434.3|3
1650457690000|2022-04-20 12:28:10|4445|4436.3|4447.3|4438.5|4447.3|4438.5|4445|4436.3|2
1650457700000|2022-04-20 12:28:20|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|1
1650457710000|2022-04-20 12:28:30|4447|4438.3|4447.3|4438.5|4447.3|4438.5|4446.8|4438|3
1650457720000|2022-04-20 12:28:40|4446.8|4438|4446|4437.3|4446.8|4438|4445.8|4437|4
1650457730000|2022-04-20 12:28:50|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|1
1650457760000|2022-04-20 12:29:20|4446.3|4437.5|4447|4438.3|4447|4438.3|4446.3|4437.5|6
1650457770000|2022-04-20 12:29:30|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1650457780000|2022-04-20 12:29:40|4447.5|4438.8|4449|4440.3|4449.5|4440.8|4447.5|4438.8|4
1650457790000|2022-04-20 12:29:50|4448.5|4439.8|4448.5|4439.8|4448.8|4440|4448.3|4439.5|5
1650457800000|2022-04-20 12:30:00|4448.3|4439.5|4448.8|4440|4449.5|4440.8|4448.3|4439.5|7
1650457810000|2022-04-20 12:30:10|4448.3|4439.5|4447.8|4439|4448.8|4440|4447.8|4439|3
1650457820000|2022-04-20 12:30:20|4447.3|4438.5|4446.5|4437.8|4447.3|4438.5|4446.5|4437.8|3
1650457850000|2022-04-20 12:30:50|4447|4438.3|4446.8|4438|4447|4438.3|4446.3|4437.5|3
1650457860000|2022-04-20 12:31:00|4446.5|4437.8|4447|4438.3|4447.5|4438.8|4446.5|4437.8|4
1650457880000|2022-04-20 12:31:20|4447.5|4438.8|4447.8|4439|4447.8|4439|4447.5|4438.8|2
1650457890000|2022-04-20 12:31:30|4447.5|4438.8|4447.8|4439|4447.8|4439|4447.5|4438.8|2
1650457900000|2022-04-20 12:31:40|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|4447.3|4438.5|1
1650457970000|2022-04-20 12:32:50|4448|4439.3|4448|4439.3|4448|4439.3|4448|4439.3|1
1650457980000|2022-04-20 12:33:00|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|1
1650458010000|2022-04-20 12:33:30|4449.3|4440.5|4450|4441.3|4450.5|4441.8|4449.3|4440.5|3
1650458020000|2022-04-20 12:33:40|4449.8|4441|4449|4440.3|4449.8|4441|4448.8|4440|3
1650458030000|2022-04-20 12:33:50|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|4448.5|4439.8|1
1650458040000|2022-04-20 12:34:00|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|4448.3|4439.5|1
1650458060000|2022-04-20 12:34:20|4448.8|4440|4449|4440.3|4449|4440.3|4448.8|4440|2
1650458100000|2022-04-20 12:35:00|4449.8|4441|4449.8|4441|4449.8|4441|4449.8|4441|1
1650458110000|2022-04-20 12:35:10|4449.5|4440.8|4448.5|4439.8|4449.5|4440.8|4448.5|4439.8|2
1650458120000|2022-04-20 12:35:20|4449|4440.3|4449.5|4440.8|4449.5|4440.8|4449|4440.3|2
1650458140000|2022-04-20 12:35:40|4449|4440.3|4448.5|4439.8|4449|4440.3|4448.5|4439.8|2
1650458160000|2022-04-20 12:36:00|4448.8|4440|4448.8|4440|4448.8|4440|4448.8|4440|1
1650458190000|2022-04-20 12:36:30|4448.5|4439.8|4446.5|4437.8|4448.5|4439.8|4446.5|4437.8|2
1650458200000|2022-04-20 12:36:40|4446.3|4437.5|4445.8|4437|4446.3|4437.5|4445.8|4437|2
1650458210000|2022-04-20 12:36:50|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|1
1650458260000|2022-04-20 12:37:40|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650458370000|2022-04-20 12:39:30|4445|4436.3|4442.5|4433.8|4445|4436.3|4442.5|4433.8|3
1650458380000|2022-04-20 12:39:40|4443|4434.3|4443|4434.3|4443|4434.3|4443|4434.3|1
1650458390000|2022-04-20 12:39:50|4442.5|4433.8|4441.8|4433|4442.5|4433.8|4441.8|4433|3
1650458400000|2022-04-20 12:40:00|4443|4434.3|4443.3|4434.5|4443.3|4434.5|4443|4434.3|2
1650458460000|2022-04-20 12:41:00|4443.8|4435|4443.8|4435|4443.8|4435|4443.8|4435|1
1650458470000|2022-04-20 12:41:10|4443.5|4434.8|4444|4435.3|4444|4435.3|4443.5|4434.8|2
1650458490000|2022-04-20 12:41:30|4443.5|4434.8|4444.3|4435.5|4444.3|4435.5|4443.5|4434.8|2
1650458500000|2022-04-20 12:41:40|4443.8|4435|4444|4435.3|4444|4435.3|4443.8|4435|2
1650458520000|2022-04-20 12:42:00|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|1
1650458540000|2022-04-20 12:42:20|4444|4435.3|4443.8|4435|4444|4435.3|4443.8|4435|2
1650458570000|2022-04-20 12:42:50|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1650458580000|2022-04-20 12:43:00|4443|4434.3|4442.3|4433.5|4443|4434.3|4442.3|4433.5|2
1650458590000|2022-04-20 12:43:10|4442.8|4434|4443.5|4434.8|4443.5|4434.8|4442.5|4433.8|3
1650458600000|2022-04-20 12:43:20|4443|4434.3|4443.3|4434.5|4443.3|4434.5|4442.8|4434|3
1650458610000|2022-04-20 12:43:30|4442.8|4434|4442.8|4434|4442.8|4434|4442.8|4434|1
1650458620000|2022-04-20 12:43:40|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|1
1650458630000|2022-04-20 12:43:50|4442.8|4434|4442.8|4434|4442.8|4434|4442.8|4434|1
1650458640000|2022-04-20 12:44:00|4442.3|4433.5|4442.8|4434|4442.8|4434|4442.3|4433.5|4
1650458650000|2022-04-20 12:44:10|4443.3|4434.5|4443.3|4434.5|4443.3|4434.5|4443.3|4434.5|1
1650458660000|2022-04-20 12:44:20|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1650458680000|2022-04-20 12:44:40|4443|4434.3|4442.8|4434|4443|4434.3|4442.8|4434|2
1650458690000|2022-04-20 12:44:50|4443|4434.3|4442.8|4434|4443|4434.3|4442.8|4434|2
1650458700000|2022-04-20 12:45:00|4443|4434.3|4443|4434.3|4443|4434.3|4443|4434.3|1
1650458710000|2022-04-20 12:45:10|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1650458720000|2022-04-20 12:45:20|4443|4434.3|4442.5|4433.8|4443.5|4434.8|4442.5|4433.8|5
1650458740000|2022-04-20 12:45:40|4442|4433.3|4442|4433.3|4442|4433.3|4442|4433.3|1
1650458760000|2022-04-20 12:46:00|4442.5|4433.8|4443.5|4434.8|4443.5|4434.8|4442.5|4433.8|2
1650458780000|2022-04-20 12:46:20|4443|4434.3|4442.5|4433.8|4443|4434.3|4442.5|4433.8|2
1650458790000|2022-04-20 12:46:30|4442.3|4433.5|4442.8|4434|4442.8|4434|4442.3|4433.5|2
1650458800000|2022-04-20 12:46:40|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|4442.3|4433.5|1
1650458820000|2022-04-20 12:47:00|4442.5|4433.8|4442.8|4434|4443.5|4434.8|4442.5|4433.8|4
1650458830000|2022-04-20 12:47:10|4443|4434.3|4443|4434.3|4443|4434.3|4443|4434.3|1
1650458840000|2022-04-20 12:47:20|4442.8|4434|4442.5|4433.8|4442.8|4434|4442.5|4433.8|2
1650458850000|2022-04-20 12:47:30|4442|4433.3|4442.5|4433.8|4442.5|4433.8|4442|4433.3|2
1650458860000|2022-04-20 12:47:40|4442.8|4434|4442.5|4433.8|4442.8|4434|4442.3|4433.5|3
1650458870000|2022-04-20 12:47:50|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|4443.5|4434.8|1
1650458890000|2022-04-20 12:48:10|4443|4434.3|4441.8|4433|4443|4434.3|4441.8|4433|2
1650458900000|2022-04-20 12:48:20|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|1
1650458910000|2022-04-20 12:48:30|4442|4433.3|4442.5|4433.8|4442.5|4433.8|4442|4433.3|2
1650458920000|2022-04-20 12:48:40|4441.8|4433|4441.8|4433|4441.8|4433|4441.8|4433|1
1650459030000|2022-04-20 12:50:30|4442.3|4433.5|4442.3|4433.5|4442.8|4434|4442.3|4433.5|4
1650459040000|2022-04-20 12:50:40|4442.8|4434|4442.5|4433.8|4442.8|4434|4442.5|4433.8|2
1650459050000|2022-04-20 12:50:50|4443|4434.3|4443|4434.3|4443|4434.3|4443|4434.3|1
1650459070000|2022-04-20 12:51:10|4442.5|4433.8|4444.5|4435.8|4444.5|4435.8|4442.5|4433.8|5
1650459080000|2022-04-20 12:51:20|4444|4435.3|4444|4435.3|4444|4435.3|4444|4435.3|1
1650459090000|2022-04-20 12:51:30|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|4444.3|4435.5|1
1650459110000|2022-04-20 12:51:50|4444.5|4435.8|4445.8|4437|4445.8|4437|4444.5|4435.8|3
1650459130000|2022-04-20 12:52:10|4446|4437.3|4446|4437.3|4446.8|4438|4446|4437.3|3
1650459140000|2022-04-20 12:52:20|4446.3|4437.5|4446.8|4438|4446.8|4438|4446.3|4437.5|2
1650459150000|2022-04-20 12:52:30|4447|4438.3|4446.8|4438|4447.3|4438.5|4446.5|4437.8|5
1650459160000|2022-04-20 12:52:40|4447.3|4438.5|4446.8|4438|4447.3|4438.5|4446.8|4438|2
1650459180000|2022-04-20 12:53:00|4447|4438.3|4447|4438.3|4447|4438.3|4447|4438.3|1
1650459220000|2022-04-20 12:53:40|4446.8|4438|4446.5|4437.8|4446.8|4438|4446.5|4437.8|2
1650459250000|2022-04-20 12:54:10|4446.8|4438|4446.8|4438|4446.8|4438|4446.8|4438|1
1650459260000|2022-04-20 12:54:20|4448.3|4439.5|4449|4440.3|4449|4440.3|4448.3|4439.5|3
1650459270000|2022-04-20 12:54:30|4448.8|4440|4448|4439.3|4448.8|4440|4448|4439.3|2
1650459280000|2022-04-20 12:54:40|4447.5|4438.8|4447.8|4439|4448.8|4440|4446.8|4438|7
1650459290000|2022-04-20 12:54:50|4447.5|4438.8|4448.3|4439.5|4448.3|4439.5|4447.5|4438.8|3
1650459300000|2022-04-20 12:55:00|4448|4439.3|4447.8|4439|4448|4439.3|4447.5|4438.8|3
1650459330000|2022-04-20 12:55:30|4447.5|4438.8|4446|4437.3|4447.5|4438.8|4446|4437.3|2
1650459340000|2022-04-20 12:55:40|4446.5|4437.8|4446.8|4438|4446.8|4438|4446.5|4437.8|2
1650459350000|2022-04-20 12:55:50|4446|4437.3|4446.8|4438|4446.8|4438|4446|4437.3|3
1650459360000|2022-04-20 12:56:00|4447.3|4438.5|4446.8|4438|4447.5|4438.8|4446.8|4438|4
1650459370000|2022-04-20 12:56:10|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|4447.5|4438.8|1
1650459380000|2022-04-20 12:56:20|4447|4438.3|4446|4437.3|4447|4438.3|4446|4437.3|3
1650459390000|2022-04-20 12:56:30|4446.5|4437.8|4446.5|4437.8|4446.5|4437.8|4446.5|4437.8|1
1650459400000|2022-04-20 12:56:40|4447|4438.3|4447|4438.3|4447|4438.3|4447|4438.3|1
1650459410000|2022-04-20 12:56:50|4446.5|4437.8|4445.8|4437|4446.5|4437.8|4445.8|4437|3
1650459420000|2022-04-20 12:57:00|4445.5|4436.8|4446.3|4437.5|4446.3|4437.5|4445.5|4436.8|3
1650459430000|2022-04-20 12:57:10|4445.5|4436.8|4445.8|4437|4445.8|4437|4445.5|4436.8|2
1650459440000|2022-04-20 12:57:20|4446.5|4437.8|4448.3|4439.5|4448.8|4440|4445.5|4436.8|8
1650459450000|2022-04-20 12:57:30|4447.8|4439|4445.5|4436.8|4447.8|4439|4445.5|4436.8|6
1650459470000|2022-04-20 12:57:50|4446|4437.3|4446.3|4437.5|4446.3|4437.5|4446|4437.3|2
1650459480000|2022-04-20 12:58:00|4446|4437.3|4447.5|4436.8|4447.5|4437.3|4445|4436.3|5
1650459490000|2022-04-20 12:58:10|4447.8|4437.3|4446.3|4437.3|4447.8|4437.3|4446.3|4437.3|3
1650459510000|2022-04-20 12:58:30|4446.8|4438|4446.8|4438|4446.8|4438|4446.8|4438|1
1650459520000|2022-04-20 12:58:40|4447|4438.3|4447.3|4438.5|4447.3|4438.5|4447|4438.3|2
1650459530000|2022-04-20 12:58:50|4446.8|4438|4446.3|4437.5|4446.8|4438|4446.3|4437.5|2
1650459540000|2022-04-20 12:59:00|4447.5|4438.8|4447.5|4438.8|4448.3|4439.5|4447.5|4438.8|4
1650459550000|2022-04-20 12:59:10|4447|4438.3|4447|4438.3|4447|4438.3|4447|4438.3|1
1650459560000|2022-04-20 12:59:20|4446.8|4438|4446|4437.3|4446.8|4438|4446|4437.3|3
1650459570000|2022-04-20 12:59:30|4446.8|4438|4446|4437.3|4446.8|4438|4445.5|4436.8|4
1650459580000|2022-04-20 12:59:40|4446.5|4437.8|4446.5|4437.8|4446.5|4437.8|4446.5|4437.8|1
1650459590000|2022-04-20 12:59:50|4446.8|4438|4445.8|4437|4446.8|4438|4445.8|4437|4
1650459600000|2022-04-20 13:00:00|4446.3|4437.5|4447|4438.3|4447.5|4438.8|4444.8|4436|20
1650459610000|2022-04-20 13:00:10|4447.5|4438.8|4442.5|4433.8|4447.5|4438.8|4442.3|4433.5|11
1650459620000|2022-04-20 13:00:20|4443|4434.3|4442.3|4433.5|4443.3|4434.5|4442|4433.3|13
1650459630000|2022-04-20 13:00:30|4442.5|4433.8|4442.3|4433.5|4442.5|4433.8|4442.3|4433.5|2
1650459640000|2022-04-20 13:00:40|4442.8|4434|4441.8|4433|4442.8|4434|4441.8|4433|3
1650459650000|2022-04-20 13:00:50|4442|4433.3|4442|4433.3|4442.3|4433.5|4442|4433.3|3
1650459660000|2022-04-20 13:01:00|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|4442.5|4433.8|1
1650459670000|2022-04-20 13:01:10|4442.3|4433.5|4441.3|4432.5|4442.3|4433.5|4441.3|4432.5|4
1650459680000|2022-04-20 13:01:20|4441.5|4432.8|4441.5|4432.8|4441.8|4433|4441.3|4432.5|4
1650459690000|2022-04-20 13:01:30|4442.3|4433.5|4442|4433.3|4442.3|4433.5|4442|4433.3|2
1650459700000|2022-04-20 13:01:40|4441.8|4433|4441|4432.3|4441.8|4433|4441|4432.3|3
1650459710000|2022-04-20 13:01:50|4440.8|4432|4438|4429.3|4440.8|4432|4438|4429.3|6
1650459720000|2022-04-20 13:02:00|4438.3|4429.5|4438.3|4429.5|4438.3|4429.5|4438.3|4429.5|1
1650459730000|2022-04-20 13:02:10|4438.5|4429.8|4439.5|4430.8|4439.5|4430.8|4438.5|4429.8|3
1650459740000|2022-04-20 13:02:20|4439|4430.3|4438.5|4429.8|4439|4430.3|4438.5|4429.8|2
1650459750000|2022-04-20 13:02:30|4438.3|4429.5|4438|4429.3|4438.3|4429.5|4438|4429.3|4
1650459760000|2022-04-20 13:02:40|4435.5|4426.8|4434.8|4426|4435.5|4426.8|4434.8|4426|2
1650459770000|2022-04-20 13:02:50|4435.8|4427|4434.8|4426|4435.8|4427|4434.8|4426|3
1650459780000|2022-04-20 13:03:00|4435.8|4427|4436.8|4428|4436.8|4428|4435.8|4427|6
1650459790000|2022-04-20 13:03:10|4437|4428.3|4437.3|4428.5|4437.5|4428.8|4436.8|4428|9
1650459810000|2022-04-20 13:03:30|4436.8|4428|4433.8|4425|4436.8|4428|4433.8|4425|4
1650459820000|2022-04-20 13:03:40|4433.3|4424.5|4431.5|4422.8|4433.3|4424.5|4431.5|4422.8|7
1650459830000|2022-04-20 13:03:50|4430|4421.3|4431.3|4422.5|4432.8|4424|4429.8|4421|14
1650459840000|2022-04-20 13:04:00|4431.8|4423|4430.3|4421.5|4432.5|4423.8|4430.3|4421.5|13
1650459850000|2022-04-20 13:04:10|4431|4422.3|4432.8|4424|4432.8|4424|4430.3|4421.5|12
1650459860000|2022-04-20 13:04:20|4433|4424.3|4432.3|4423.5|4433|4424.3|4431|4422.3|11
1650459870000|2022-04-20 13:04:30|4431.3|4422.5|4432|4423.3|4432|4423.3|4431.3|4422.5|3
1650459880000|2022-04-20 13:04:40|4432.3|4423.5|4430.8|4422|4432.3|4423.5|4430.5|4421.8|9
1650459890000|2022-04-20 13:04:50|4431.5|4422.8|4430.8|4422|4431.5|4422.8|4430.8|4422|3
1650459900000|2022-04-20 13:05:00|4430.5|4421.8|4427.3|4418.5|4430.5|4421.8|4427.3|4418.5|7
1650459910000|2022-04-20 13:05:10|4426.8|4418|4427.3|4418.5|4427.5|4418.8|4425.5|4416.8|16
1650459920000|2022-04-20 13:05:20|4428.3|4419.5|4430.8|4422|4431.5|4422.8|4428.3|4419.5|9
1650459930000|2022-04-20 13:05:30|4430.3|4421.5|4428|4419.3|4430.3|4421.5|4428|4419.3|6
1650459940000|2022-04-20 13:05:40|4427.8|4419|4429.3|4420.5|4429.3|4420.5|4427|4418.3|6
1650459950000|2022-04-20 13:05:50|4429|4420.3|4429|4420.3|4429|4420.3|4429|4420.3|1
1650459960000|2022-04-20 13:06:00|4429.3|4420.5|4430.8|4422|4431|4422.3|4429|4420.3|10
1650459970000|2022-04-20 13:06:10|4430.5|4421.8|4429.8|4421|4430.5|4421.8|4428|4419.3|6
1650459980000|2022-04-20 13:06:20|4428.8|4420|4428.8|4420|4430|4421.3|4428.8|4420|6
1650459990000|2022-04-20 13:06:30|4427.8|4419|4427|4418.3|4428.3|4419.5|4427|4418.3|7
1650460000000|2022-04-20 13:06:40|4427.5|4418.8|4427.5|4418.8|4427.8|4419|4427|4418.3|6
1650460010000|2022-04-20 13:06:50|4427.8|4419|4426.5|4417.8|4427.8|4419|4426|4417.3|4
1650460020000|2022-04-20 13:07:00|4426|4417.3|4428.5|4419.8|4428.5|4419.8|4426|4417.3|4
1650460030000|2022-04-20 13:07:10|4429.3|4420.5|4428.8|4420|4429.8|4421|4428.5|4419.8|7
1650460040000|2022-04-20 13:07:20|4429.3|4420.5|4427|4418.3|4429.3|4420.5|4427|4418.3|5
1650460050000|2022-04-20 13:07:30|4426.5|4417.8|4427|4418.3|4427.3|4418.5|4426.3|4417.5|4
1650460060000|2022-04-20 13:07:40|4427.8|4419|4427|4418.3|4428.3|4419.5|4426.8|4418|10
1650460070000|2022-04-20 13:07:50|4426.8|4418|4426.3|4417.5|4426.8|4418|4426|4417.3|5
1650460080000|2022-04-20 13:08:00|4426.5|4417.8|4425.8|4417|4426.5|4417.8|4425.8|4417|3
1650460090000|2022-04-20 13:08:10|4426.3|4417.5|4427|4418.3|4427.3|4418.5|4426.3|4417.5|4
1650460100000|2022-04-20 13:08:20|4426.8|4418|4426.5|4417.8|4427|4418.3|4425.3|4416.5|9
1650460110000|2022-04-20 13:08:30|4426|4417.3|4426|4417.3|4427|4418.3|4426|4417.3|6
1650460120000|2022-04-20 13:08:40|4425.8|4417|4426.5|4417.8|4426.5|4417.8|4425.5|4416.8|6
1650460130000|2022-04-20 13:08:50|4427|4418.3|4429|4420.3|4429|4420.3|4427|4418.3|7
1650460140000|2022-04-20 13:09:00|4429.3|4420.5|4429.3|4420.5|4429.5|4420.8|4429.3|4420.5|5
1650460150000|2022-04-20 13:09:10|4429.8|4421|4427.8|4419|4430.8|4422|4427.8|4419|8
1650460160000|2022-04-20 13:09:20|4428|4419.3|4429.5|4420.8|4429.5|4420.8|4428|4419.3|7
1650460170000|2022-04-20 13:09:30|4429.3|4420.5|4429.8|4421|4429.8|4421|4428.5|4419.8|6
1650460180000|2022-04-20 13:09:40|4430.3|4421.5|4429.5|4420.8|4431.3|4422.5|4429.5|4420.8|12
1650460190000|2022-04-20 13:09:50|4429.3|4420.5|4429.5|4420.8|4430.3|4421.5|4429.3|4420.5|13
1650460200000|2022-04-20 13:10:00|4429|4420.3|4429|4420.3|4430|4421.3|4428.8|4420|8
1650460210000|2022-04-20 13:10:10|4429.3|4420.5|4430|4421.3|4430.3|4421.5|4429|4420.3|16
1650460220000|2022-04-20 13:10:20|4429.3|4420.5|4429.3|4420.5|4429.5|4420.8|4428.8|4420|9
1650460230000|2022-04-20 13:10:30|4428|4419.3|4428|4419.3|4428|4419.3|4427|4418.3|17
1650460240000|2022-04-20 13:10:40|4427.5|4418.8|4427.5|4418.8|4428.5|4419.8|4427.5|4418.8|20
1650460250000|2022-04-20 13:10:50|4428.3|4419.5|4428.8|4420|4429|4420.3|4427.5|4418.8|6
1650460260000|2022-04-20 13:11:00|4429|4420.3|4428.3|4419.5|4429|4420.3|4428|4419.3|14
1650460270000|2022-04-20 13:11:10|4428.8|4420|4428|4419.3|4428.8|4420|4428|4419.3|3
1650460290000|2022-04-20 13:11:30|4427.8|4419|4427.3|4418.5|4427.8|4419|4426.8|4418|3
1650460300000|2022-04-20 13:11:40|4427|4418.3|4426.5|4417.8|4427|4418.3|4426.5|4417.8|3
1650460310000|2022-04-20 13:11:50|4426.8|4418|4428.3|4419.5|4428.8|4420|4426.8|4418|8
1650460320000|2022-04-20 13:12:00|4428|4419.3|4427|4418.3|4428.5|4419.8|4426.8|4418|11
1650460330000|2022-04-20 13:12:10|4426.8|4418|4427.5|4418.8|4428|4419.3|4426.3|4417.5|22
1650460340000|2022-04-20 13:12:20|4427.8|4419|4426.8|4418|4427.8|4419|4426.8|4418|6
1650460350000|2022-04-20 13:12:30|4427|4418.3|4427|4418.3|4427|4418.3|4427|4418.3|1
1650460360000|2022-04-20 13:12:40|4426.5|4417.8|4426.5|4417.8|4426.8|4418|4426.5|4417.8|3
1650460380000|2022-04-20 13:13:00|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|1
1650460400000|2022-04-20 13:13:20|4425.8|4417|4425|4416.3|4425.8|4417|4425|4416.3|3
1650460430000|2022-04-20 13:13:50|4425.5|4416.8|4425.5|4416.8|4425.8|4417|4425.5|4416.8|3
1650460440000|2022-04-20 13:14:00|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|1
1650460480000|2022-04-20 13:14:40|4425|4416.3|4424.5|4415.8|4425|4416.3|4424.5|4415.8|2
1650460490000|2022-04-20 13:14:50|4424.8|4416|4425.5|4416.8|4425.5|4416.8|4424.8|4416|2
1650460500000|2022-04-20 13:15:00|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|1
1650460510000|2022-04-20 13:15:10|4425.5|4416.8|4426.5|4417.8|4426.5|4417.8|4425.5|4416.8|2
1650460520000|2022-04-20 13:15:20|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|1
1650460550000|2022-04-20 13:15:50|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|1
1650460560000|2022-04-20 13:16:00|4426.3|4417.5|4427|4418.3|4427|4418.3|4425.5|4416.8|9
1650460570000|2022-04-20 13:16:10|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|1
1650460580000|2022-04-20 13:16:20|4426.8|4418|4426.8|4418|4426.8|4418|4426.8|4418|1
1650460600000|2022-04-20 13:16:40|4426.5|4417.8|4425.3|4416.5|4426.5|4417.8|4425.3|4416.5|2
1650460610000|2022-04-20 13:16:50|4426|4417.3|4426.5|4417.8|4426.8|4418|4426|4417.3|4
1650460620000|2022-04-20 13:17:00|4426.8|4418|4426|4417.3|4426.8|4418|4425.8|4417|6
1650460630000|2022-04-20 13:17:10|4426.3|4417.5|4426|4417.3|4426.3|4417.5|4425.8|4417|8
1650460640000|2022-04-20 13:17:20|4426.3|4417.5|4425.5|4416.8|4426.3|4417.5|4425.5|4416.8|3
1650460660000|2022-04-20 13:17:40|4426|4417.3|4426.3|4417.5|4426.8|4418|4426|4417.3|7
1650460670000|2022-04-20 13:17:50|4425.8|4417|4426.3|4417.5|4426.5|4417.8|4425.3|4416.5|25
1650460680000|2022-04-20 13:18:00|4425.8|4417|4426|4417.3|4426.3|4417.5|4425.5|4416.8|6
1650460690000|2022-04-20 13:18:10|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|1
1650460730000|2022-04-20 13:18:50|4426|4417.3|4426|4417.3|4426|4417.3|4425.5|4416.8|3
1650460740000|2022-04-20 13:19:00|4426.5|4417.8|4427|4418.3|4428|4419.3|4426.5|4417.8|5
1650460750000|2022-04-20 13:19:10|4426.5|4417.8|4425.8|4417|4426.5|4417.8|4425.5|4416.8|11
1650460760000|2022-04-20 13:19:20|4425.5|4416.8|4425.3|4416.5|4425.8|4417|4425.3|4416.5|21
1650460770000|2022-04-20 13:19:30|4425.8|4417|4425|4416.3|4425.8|4417|4425|4416.3|3
1650460790000|2022-04-20 13:19:50|4424.5|4415.8|4422.3|4413.5|4424.8|4416|4421|4411.8|12
1650460800000|2022-04-20 13:20:00|4422.8|4414|4422.5|4413.8|4422.8|4414|4421.8|4413|6
1650460810000|2022-04-20 13:20:10|4422.8|4414|4422|4413.3|4422.8|4414|4422|4413.3|2
1650460820000|2022-04-20 13:20:20|4421.5|4412.8|4421.5|4412.8|4422|4413.3|4421.5|4412.8|3
1650460830000|2022-04-20 13:20:30|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421|4412.3|3
1650460840000|2022-04-20 13:20:40|4421.8|4413|4420.8|4412|4421.8|4413|4420.8|4412|4
1650460850000|2022-04-20 13:20:50|4420.5|4411.8|4422.5|4413.8|4422.5|4413.8|4420.5|4411.8|6
1650460860000|2022-04-20 13:21:00|4422.8|4414|4424|4415.3|4424.3|4415.5|4422.5|4413.8|7
1650460870000|2022-04-20 13:21:10|4423.8|4415|4424.3|4415.5|4425.3|4416.5|4423.3|4414.5|7
1650460880000|2022-04-20 13:21:20|4424|4415.3|4425|4416.3|4425|4416.3|4424|4415.3|4
1650460890000|2022-04-20 13:21:30|4424.5|4415.8|4424.3|4415.5|4425.3|4416.5|4423.8|4415|6
1650460920000|2022-04-20 13:22:00|4424.8|4416|4423.8|4413.8|4425|4416.3|4423.8|4413.8|5
1650460930000|2022-04-20 13:22:10|4423.3|4414.8|4423|4414.3|4423.8|4415|4423|4414.3|6
1650460950000|2022-04-20 13:22:30|4422.8|4414|4420.3|4411.5|4422.8|4414|4419|4410.3|6
1650460960000|2022-04-20 13:22:40|4420.5|4411.8|4422.5|4413.8|4423.5|4414.8|4420.5|4411.8|5
1650460970000|2022-04-20 13:22:50|4423.3|4414.5|4422.3|4413.5|4423.3|4414.5|4422.3|4413.5|3
1650460980000|2022-04-20 13:23:00|4422.5|4413.8|4420|4411.3|4422.5|4413.8|4419.8|4411|7
1650460990000|2022-04-20 13:23:10|4419.8|4411|4420|4411.3|4420|4411.3|4419.8|4411|2
1650461000000|2022-04-20 13:23:20|4419.8|4411|4419.5|4410.8|4419.8|4411|4419.5|4410.8|2
1650461010000|2022-04-20 13:23:30|4420|4411.3|4419.5|4410.8|4420.5|4411.8|4418.3|4409.5|18
1650461020000|2022-04-20 13:23:40|4419.3|4410.5|4417.5|4408.8|4419.5|4410.8|4417.5|4408.8|13
1650461030000|2022-04-20 13:23:50|4418.8|4410|4419.8|4411|4419.8|4411|4418.3|4409.5|5
1650461040000|2022-04-20 13:24:00|4419.3|4410.5|4419|4410.3|4419.3|4410.5|4419|4410.3|2
1650461050000|2022-04-20 13:24:10|4418.8|4410|4415.5|4406.8|4418.8|4410|4415.3|4406.5|11
1650461060000|2022-04-20 13:24:20|4415|4406.3|4415.3|4406.5|4415.3|4406.5|4414.5|4405.8|4
1650461070000|2022-04-20 13:24:30|4414.8|4406|4414.3|4405.5|4414.8|4406|4414|4405.3|4
1650461080000|2022-04-20 13:24:40|4414|4405.3|4413.5|4404.8|4414|4405.3|4413.5|4404.8|2
1650461090000|2022-04-20 13:24:50|4413.3|4404.5|4412.8|4404|4413.3|4404.5|4412.8|4404|2
1650461100000|2022-04-20 13:25:00|4412.5|4403.8|4413|4404.3|4413|4404.3|4411.3|4402.5|8
1650461110000|2022-04-20 13:25:10|4413.3|4404.5|4412.5|4403.8|4413.3|4404.5|4412.3|4403.5|6
1650461120000|2022-04-20 13:25:20|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1650461130000|2022-04-20 13:25:30|4412.5|4403.8|4412.5|4403.8|4413|4404.3|4412.5|4403.8|7
1650461140000|2022-04-20 13:25:40|4413|4404.3|4412.8|4404|4413|4404.3|4412.8|4404|2
1650461150000|2022-04-20 13:25:50|4413|4404.3|4412.5|4403.8|4413|4404.3|4412.5|4403.8|3
1650461160000|2022-04-20 13:26:00|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1650461170000|2022-04-20 13:26:10|4411.5|4402.8|4412.3|4403.5|4412.3|4403.5|4411.5|4402.8|2
1650461180000|2022-04-20 13:26:20|4411.3|4402.5|4411|4402.3|4411.3|4402.5|4410.8|4402|4
1650461190000|2022-04-20 13:26:30|4411.3|4402.5|4415.8|4405.8|4415.8|4405.8|4411.3|4402.5|3
1650461200000|2022-04-20 13:26:40|4416.3|4406|4415.8|4407|4417|4407|4415.5|4406|6
1650461210000|2022-04-20 13:26:50|4415.5|4406.8|4416|4407.3|4416|4407.3|4415.5|4406.8|2
1650461220000|2022-04-20 13:27:00|4415.5|4406.8|4416|4407.3|4416|4407.3|4415.5|4406.8|2
1650461240000|2022-04-20 13:27:20|4416.3|4407.5|4416.8|4408|4417.8|4409|4416.3|4407.5|4
1650461250000|2022-04-20 13:27:30|4416.3|4407.5|4418|4409.3|4419.8|4411|4416.3|4407.5|7
1650461260000|2022-04-20 13:27:40|4417.5|4408.8|4416.8|4408|4417.5|4408.8|4416.8|4408|3
1650461280000|2022-04-20 13:28:00|4416|4407.3|4416.3|4407.5|4416.5|4407.8|4416|4407.3|5
1650461300000|2022-04-20 13:28:20|4416|4407.3|4416.5|4407.8|4416.5|4407.8|4416|4407.3|2
1650461310000|2022-04-20 13:28:30|4417|4408.3|4417.3|4408.5|4417.3|4408.5|4417|4408.3|2
1650461340000|2022-04-20 13:29:00|4417|4408.3|4416|4407.3|4417|4408.3|4416|4407.3|2
1650461360000|2022-04-20 13:29:20|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|1
1650461370000|2022-04-20 13:29:30|4416.8|4408|4418.5|4409.8|4418.5|4409.8|4416.8|4408|5
1650461400000|2022-04-20 13:30:00|4419|4410.3|4421|4412.3|4422|4413.3|4419|4410.3|4
1650461410000|2022-04-20 13:30:10|4421.3|4412.5|4420.8|4412|4421.8|4413|4420.8|4412|4
1650461420000|2022-04-20 13:30:20|4420.5|4411.8|4418.8|4410|4420.5|4411.8|4418.8|4410|6
1650461430000|2022-04-20 13:30:30|4419.3|4410.5|4419|4410.3|4419.3|4410.5|4419|4410.3|2
1650461440000|2022-04-20 13:30:40|4418.8|4410|4418|4409.3|4418.8|4410|4418|4409.3|2
1650461450000|2022-04-20 13:30:50|4417.8|4409|4416.5|4407.8|4417.8|4409|4416.5|4407.8|4
1650461490000|2022-04-20 13:31:30|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1650461500000|2022-04-20 13:31:40|4417.8|4409|4418.3|4409.5|4418.3|4409.5|4417.8|4409|2
1650461530000|2022-04-20 13:32:10|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1650461550000|2022-04-20 13:32:30|4419|4410.3|4422|4413.3|4422|4413.3|4419|4410.3|5
1650461560000|2022-04-20 13:32:40|4421.5|4412.8|4421.3|4412.5|4421.5|4412.8|4421.3|4412.5|2
1650461580000|2022-04-20 13:33:00|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|1
1650461590000|2022-04-20 13:33:10|4421.8|4413|4423|4414.3|4423|4414.3|4421.8|4413|2
1650461600000|2022-04-20 13:33:20|4423.3|4414.5|4423.5|4414.8|4423.5|4414.8|4423.3|4414.5|2
1650461610000|2022-04-20 13:33:30|4423|4414.3|4421.3|4412.5|4423|4414.3|4420.8|4412|4
1650461620000|2022-04-20 13:33:40|4421.8|4413|4422.3|4413.5|4423.3|4414.5|4421.8|4413|15
1650461630000|2022-04-20 13:33:50|4422.8|4414|4422.3|4413.5|4422.8|4414|4421.3|4412.5|10
1650461640000|2022-04-20 13:34:00|4422.8|4414|4422.5|4413.8|4422.8|4414|4422.5|4413.8|2
1650461650000|2022-04-20 13:34:10|4423|4414.3|4424|4415.3|4424|4415.3|4423|4414.3|2
1650461660000|2022-04-20 13:34:20|4423.5|4414.8|4420.5|4411.8|4423.5|4414.8|4419.5|4410.8|8
1650461670000|2022-04-20 13:34:30|4419.8|4411|4422|4413.3|4422|4413.3|4419|4410.3|10
1650461680000|2022-04-20 13:34:40|4422.3|4413.5|4422|4413.3|4422.5|4413.8|4422|4413.3|4
1650461700000|2022-04-20 13:35:00|4421.8|4413|4421.5|4412.8|4421.8|4413|4421.5|4412.8|4
1650461720000|2022-04-20 13:35:20|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1650461730000|2022-04-20 13:35:30|4420.8|4412|4421|4412.3|4421|4412.3|4420.5|4411.8|3
1650461770000|2022-04-20 13:36:10|4420.8|4412|4419.3|4410.5|4420.8|4412|4419.3|4410.5|2
1650461780000|2022-04-20 13:36:20|4419|4410.3|4419|4410.3|4419|4410.3|4419|4410.3|1
1650461790000|2022-04-20 13:36:30|4419.5|4410.8|4423.3|4413.3|4423.3|4413.3|4419.5|4410.8|2
1650461800000|2022-04-20 13:36:40|4422.3|4413.5|4422.3|4413.5|4423.5|4414.8|4422.3|4413.5|4
1650461810000|2022-04-20 13:36:50|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|1
1650461820000|2022-04-20 13:37:00|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1650461840000|2022-04-20 13:37:20|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1650461850000|2022-04-20 13:37:30|4423|4414.3|4422.5|4413.8|4423|4414.3|4422.5|4413.8|2
1650461860000|2022-04-20 13:37:40|4422.8|4414|4423.8|4415|4424.3|4415.5|4422.8|4414|9
1650461870000|2022-04-20 13:37:50|4424.3|4415.5|4424|4415.3|4424.3|4415.5|4423.8|4415|3
1650461880000|2022-04-20 13:38:00|4424.3|4415.5|4423.3|4414.5|4424.3|4415.5|4422.8|4414|6
1650461890000|2022-04-20 13:38:10|4422.8|4414|4423|4414.3|4423|4414.3|4422.8|4414|2
1650461900000|2022-04-20 13:38:20|4423.5|4414.8|4423.8|4415|4423.8|4415|4423.5|4414.8|2
1650461910000|2022-04-20 13:38:30|4423.3|4414.5|4423.5|4414.3|4423.8|4414.5|4422.3|4413.5|5
1650461920000|2022-04-20 13:38:40|4423.3|4414|4423|4414.3|4423.3|4414.5|4422.8|4414|5
1650461930000|2022-04-20 13:38:50|4422.8|4414|4423|4414.3|4423.3|4414.5|4422.8|4414|3
1650461940000|2022-04-20 13:39:00|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|1
1650461950000|2022-04-20 13:39:10|4424.3|4415.5|4423.8|4415|4424.3|4415.5|4423.8|4415|2
1650461960000|2022-04-20 13:39:20|4424.3|4415.5|4425.3|4416.5|4425.3|4416.5|4424.3|4415.5|2
1650461970000|2022-04-20 13:39:30|4424.5|4415.8|4425|4416.3|4425.5|4416.8|4424.5|4415.8|3
1650461980000|2022-04-20 13:39:40|4425.3|4416.5|4428|4419.3|4428|4419.3|4425.3|4416.5|5
1650461990000|2022-04-20 13:39:50|4428.5|4419.8|4428|4419.3|4428.5|4419.8|4428|4419.3|2
1650462000000|2022-04-20 13:40:00|4428.3|4419.5|4428.3|4419.5|4428.3|4419.5|4428.3|4419.5|1
1650462030000|2022-04-20 13:40:30|4429|4420.3|4429|4420.3|4429|4420.3|4429|4420.3|1
1650462040000|2022-04-20 13:40:40|4429.8|4421|4430|4421.3|4432.3|4421.3|4429.8|4421|3
1650462050000|2022-04-20 13:40:50|4431.5|4422.8|4430|4421.3|4431.5|4422.8|4430|4421.3|2
1650462070000|2022-04-20 13:41:10|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|1
1650462080000|2022-04-20 13:41:20|4431|4422.3|4431|4422.3|4431|4422.3|4431|4422.3|1
1650462090000|2022-04-20 13:41:30|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|1
1650462110000|2022-04-20 13:41:50|4432|4423.3|4431.8|4423|4432|4423.3|4431.8|4423|2
1650462120000|2022-04-20 13:42:00|4432|4423.3|4432.8|4424|4432.8|4424|4432|4423.3|3
1650462130000|2022-04-20 13:42:10|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|1
1650462160000|2022-04-20 13:42:40|4433|4424.3|4431|4422.3|4433|4424.3|4431|4422.3|3
1650462180000|2022-04-20 13:43:00|4430.5|4421.8|4429.8|4421|4430.5|4421.8|4429.8|4421|3
1650462210000|2022-04-20 13:43:30|4428.5|4419.8|4429.3|4420.5|4429.3|4420.5|4428.5|4419.8|2
1650462260000|2022-04-20 13:44:20|4429|4420.3|4429|4420.3|4429|4420.3|4429|4420.3|1
1650462280000|2022-04-20 13:44:40|4428.8|4420|4428.3|4419.5|4428.8|4420|4428.3|4419.5|2
1650462300000|2022-04-20 13:45:00|4427.3|4418.5|4427.3|4418.5|4427.3|4418.5|4427.3|4418.5|1
1650462360000|2022-04-20 13:46:00|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|1
1650462400000|2022-04-20 13:46:40|4429|4420.3|4425|4416.3|4429|4420.3|4425|4416.3|6
1650462410000|2022-04-20 13:46:50|4426.5|4417.8|4429|4420.3|4429|4420.3|4426.5|4417.8|6
1650462420000|2022-04-20 13:47:00|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|1
1650462430000|2022-04-20 13:47:10|4428.8|4420|4428.8|4420|4428.8|4420|4428.8|4420|1
1650462470000|2022-04-20 13:47:50|4428.3|4419.5|4426.3|4417.5|4428.3|4419.5|4426.3|4417.5|4
1650462520000|2022-04-20 13:48:40|4424.8|4416|4424|4415.3|4425.5|4416.8|4424|4415.3|5
1650462580000|2022-04-20 13:49:40|4423.8|4415|4423.8|4415|4423.8|4415|4423.3|4414.5|3
1650462590000|2022-04-20 13:49:50|4425|4416.3|4426|4417.3|4426|4417.3|4425|4416.3|2
1650462600000|2022-04-20 13:50:00|4426.5|4417.8|4425.8|4417|4426.5|4417.8|4425.8|4417|2
1650462630000|2022-04-20 13:50:30|4426.3|4417.5|4427.5|4418.8|4427.5|4418.8|4426.3|4417.5|2
1650462640000|2022-04-20 13:50:40|4426.8|4418|4425.5|4416.8|4426.8|4418|4425.5|4416.8|4
1650462660000|2022-04-20 13:51:00|4425|4416.3|4425.3|4416.5|4425.3|4416.5|4425|4416.3|2
1650462680000|2022-04-20 13:51:20|4425|4416.3|4424.5|4415.8|4425|4416.3|4424.5|4415.8|2
1650462690000|2022-04-20 13:51:30|4424.8|4416|4424.8|4416|4424.8|4416|4424.8|4416|1
1650462710000|2022-04-20 13:51:50|4425|4416.3|4425|4416.3|4425|4416.3|4425|4416.3|1
1650462720000|2022-04-20 13:52:00|4424.8|4416|4424.8|4416|4424.8|4416|4424.8|4416|1
1650462770000|2022-04-20 13:52:50|4425|4416.3|4426.8|4418|4426.8|4418|4425|4416.3|2
1650462790000|2022-04-20 13:53:10|4425.8|4417|4425.8|4417|4425.8|4417|4425.8|4417|1
1650462800000|2022-04-20 13:53:20|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|1
1650462880000|2022-04-20 13:54:40|4425.8|4417|4425.3|4416.5|4425.8|4417|4425.3|4416.5|2
1650462890000|2022-04-20 13:54:50|4426.5|4417.8|4425.5|4416.8|4426.5|4417.8|4425.5|4416.8|2
1650462910000|2022-04-20 13:55:10|4425.8|4417|4425.5|4416.8|4425.8|4417|4425.5|4416.8|2
1650462920000|2022-04-20 13:55:20|4425.8|4417|4426|4417.3|4426|4417.3|4425.8|4417|2
1650462940000|2022-04-20 13:55:40|4425.8|4417|4425.5|4416.8|4425.8|4417|4425|4416.3|3
1650462950000|2022-04-20 13:55:50|4425.8|4417|4425.8|4417|4425.8|4417|4425.5|4416.8|3
1650462970000|2022-04-20 13:56:10|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|4425.5|4416.8|1
1650462980000|2022-04-20 13:56:20|4425|4416.3|4425|4416.3|4425|4416.3|4425|4416.3|1
1650463000000|2022-04-20 13:56:40|4425.5|4416.8|4425.8|4417|4425.8|4417|4425|4416.3|4
1650463010000|2022-04-20 13:56:50|4426|4417.3|4426.5|4417.8|4426.5|4417.8|4426|4417.3|2
1650463030000|2022-04-20 13:57:10|4426|4417.3|4425.3|4416.5|4426|4417.3|4425.3|4416.5|2
1650463070000|2022-04-20 13:57:50|4425.8|4417|4425.8|4417|4425.8|4417|4425.8|4417|1
1650463080000|2022-04-20 13:58:00|4426.3|4417.5|4426.8|4418|4426.8|4418|4426.3|4417.5|2
1650463090000|2022-04-20 13:58:10|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|1
1650463100000|2022-04-20 13:58:20|4426.8|4418|4428|4419.3|4428|4419.3|4426.8|4418|3
1650463120000|2022-04-20 13:58:40|4427.5|4418.8|4427.8|4419|4427.8|4419|4427.5|4418.8|2
1650463170000|2022-04-20 13:59:30|4426.8|4418|4425.8|4417|4427.5|4418.8|4425.8|4417|6
1650463180000|2022-04-20 13:59:40|4426.5|4417.8|4427|4418.3|4427|4418.3|4426|4417.3|3
1650463190000|2022-04-20 13:59:50|4426.5|4417.8|4426|4417.3|4427|4418.3|4426|4417.3|3
1650463200000|2022-04-20 14:00:00|4425.8|4417|4425.8|4417|4425.8|4417|4425.8|4417|1
1650463210000|2022-04-20 14:00:10|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|1
1650463220000|2022-04-20 14:00:20|4425|4416.3|4424.5|4415.8|4425|4416.3|4424.5|4415.8|2
1650463230000|2022-04-20 14:00:30|4423.8|4415|4423.3|4414.5|4424.5|4415.8|4423.3|4414.5|5
1650463240000|2022-04-20 14:00:40|4422.8|4414|4420.8|4412|4422.8|4414|4420|4411.3|4
1650463250000|2022-04-20 14:00:50|4420.5|4411.8|4422.5|4413.8|4422.5|4413.8|4420.3|4411.5|4
1650463260000|2022-04-20 14:01:00|4422|4413.3|4422.3|4413.5|4422.5|4413.8|4421.8|4413|4
1650463270000|2022-04-20 14:01:10|4422.8|4414|4422.8|4414|4423.5|4414.8|4422.8|4414|4
1650463280000|2022-04-20 14:01:20|4423.8|4415|4423.3|4414.5|4423.8|4415|4423.3|4414.5|2
1650463290000|2022-04-20 14:01:30|4423.5|4414.8|4423.5|4414.8|4424|4415.3|4423.5|4414.8|3
1650463300000|2022-04-20 14:01:40|4423.8|4415|4424.8|4416|4424.8|4416|4423.3|4414.5|4
1650463310000|2022-04-20 14:01:50|4425|4416.3|4427.3|4418.5|4427.5|4418.8|4424.5|4415.8|11
1650463320000|2022-04-20 14:02:00|4427.5|4418.8|4425.3|4416.5|4427.5|4418.8|4425|4416.3|7
1650463330000|2022-04-20 14:02:10|4426.5|4417.8|4426.3|4417.5|4426.5|4417.8|4425.8|4417|3
1650463350000|2022-04-20 14:02:30|4427.5|4418.8|4427.3|4418.5|4427.5|4418.8|4427.3|4418.5|2
1650463360000|2022-04-20 14:02:40|4426.8|4418|4426.5|4417.8|4426.8|4418|4426.5|4417.8|4
1650463380000|2022-04-20 14:03:00|4426.8|4418|4427.3|4418.5|4427.8|4419|4426.8|4418|4
1650463390000|2022-04-20 14:03:10|4426.8|4418|4426.5|4417.8|4426.8|4418|4426.5|4417.8|2
1650463400000|2022-04-20 14:03:20|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|1
1650463420000|2022-04-20 14:03:40|4426|4417.3|4426|4417.3|4426|4417.3|4426|4417.3|1
1650463430000|2022-04-20 14:03:50|4425.3|4416.5|4426|4417.3|4426|4417.3|4425.3|4416.5|2
1650463450000|2022-04-20 14:04:10|4427.3|4418.5|4427.8|4419|4428|4419.3|4427|4418.3|6
1650463460000|2022-04-20 14:04:20|4428.3|4419.5|4428.3|4419.5|4428.8|4420|4428|4419.3|6
1650463470000|2022-04-20 14:04:30|4427.8|4419|4427.3|4418.5|4427.8|4419|4427.3|4418.5|2
1650463480000|2022-04-20 14:04:40|4426.8|4418|4426.8|4418|4426.8|4418|4426.8|4418|1
1650463490000|2022-04-20 14:04:50|4426.3|4417.5|4428.3|4417.5|4428.3|4417.5|4426.3|4417.5|2
1650463500000|2022-04-20 14:05:00|4429.3|4418.5|4427.8|4419|4429.3|4419|4427.8|4418.5|5
1650463510000|2022-04-20 14:05:10|4428|4419.3|4428|4419.3|4428|4419.3|4428|4419.3|1
1650463520000|2022-04-20 14:05:20|4427.8|4419|4427.3|4418.5|4427.8|4419|4427.3|4418.5|3
1650463530000|2022-04-20 14:05:30|4426.8|4418|4426.8|4418|4426.8|4418|4426.8|4418|1
1650463540000|2022-04-20 14:05:40|4425.5|4416.8|4422.5|4413.8|4425.5|4416.8|4422.5|4413.8|10
1650463560000|2022-04-20 14:06:00|4422|4413.3|4421.8|4413|4422|4413.3|4421.8|4413|2
1650463570000|2022-04-20 14:06:10|4421.5|4412.8|4422|4413.3|4422|4413.3|4421.5|4412.8|2
1650463650000|2022-04-20 14:07:30|4422.3|4413.5|4426|4417.3|4426|4417.3|4422.3|4413.5|4
1650463660000|2022-04-20 14:07:40|4426.5|4417.8|4426.8|4418|4426.8|4418|4426.5|4417.8|2
1650463670000|2022-04-20 14:07:50|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|1
1650463680000|2022-04-20 14:08:00|4427.8|4419|4428.3|4419.5|4428.3|4419.5|4427.8|4419|2
1650463720000|2022-04-20 14:08:40|4428|4419.3|4428|4419.3|4428|4419.3|4428|4419.3|1
1650463730000|2022-04-20 14:08:50|4427.8|4419|4427.8|4419|4427.8|4419|4427.8|4419|1
1650463760000|2022-04-20 14:09:20|4428.3|4419.5|4428.3|4419.5|4428.5|4419.8|4428.3|4419.5|3
1650463780000|2022-04-20 14:09:40|4427.8|4419|4427.8|4419|4427.8|4419|4427.8|4419|1
1650463790000|2022-04-20 14:09:50|4428.5|4419.8|4428|4419.3|4428.5|4419.8|4428|4419.3|3
1650463830000|2022-04-20 14:10:30|4428.8|4420|4430|4421.3|4430|4421.3|4428.8|4420|2
1650463850000|2022-04-20 14:10:50|4430.3|4421.5|4430.3|4421.5|4430.3|4421.5|4430.3|4421.5|1
1650463870000|2022-04-20 14:11:10|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|1
1650463880000|2022-04-20 14:11:20|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|1
1650463900000|2022-04-20 14:11:40|4431.8|4423|4431.8|4423|4431.8|4423|4431.8|4423|1
1650463950000|2022-04-20 14:12:30|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|1
1650463970000|2022-04-20 14:12:50|4431.8|4423|4430.8|4422|4431.8|4423|4430.5|4421.8|4
1650463980000|2022-04-20 14:13:00|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|1
1650463990000|2022-04-20 14:13:10|4431|4422.3|4431.3|4422.5|4431.3|4422.5|4430.5|4421.8|3
1650464020000|2022-04-20 14:13:40|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|4431.5|4422.8|1
1650464030000|2022-04-20 14:13:50|4432|4423.3|4432|4423.3|4432|4423.3|4432|4423.3|1
1650464040000|2022-04-20 14:14:00|4432.5|4423.8|4433.3|4424.5|4433.3|4424.5|4432.5|4423.8|2
1650464050000|2022-04-20 14:14:10|4432.5|4423.8|4432.5|4423.8|4432.5|4423.8|4432.3|4423.5|3
1650464060000|2022-04-20 14:14:20|4433|4424.3|4433.5|4424.8|4433.5|4424.8|4433|4424.3|4
1650464070000|2022-04-20 14:14:30|4434.5|4425.8|4435.5|4426.8|4435.5|4426.8|4434.5|4425.8|5
1650464080000|2022-04-20 14:14:40|4435.3|4426.5|4435.5|4426.8|4435.5|4426.8|4434.3|4425.5|3
1650464090000|2022-04-20 14:14:50|4435.8|4427|4435.8|4427|4435.8|4427|4435.8|4427|1
1650464100000|2022-04-20 14:15:00|4436|4427.3|4436.8|4428|4436.8|4428|4436|4427.3|3
1650464110000|2022-04-20 14:15:10|4437|4428.3|4437|4428.3|4437|4428.3|4437|4428.3|1
1650464120000|2022-04-20 14:15:20|4436.8|4428|4436.5|4427.8|4437.5|4428.8|4436.5|4427.8|5
1650464140000|2022-04-20 14:15:40|4436.3|4427.5|4437|4428.3|4437.3|4428.5|4435.5|4426.8|5
1650464160000|2022-04-20 14:16:00|4436.8|4428|4436.5|4427.8|4436.8|4428|4436.3|4427.5|3
1650464170000|2022-04-20 14:16:10|4437.5|4428.8|4437.5|4428.8|4437.5|4428.8|4437.5|4428.8|1
1650464200000|2022-04-20 14:16:40|4437.8|4429|4437.8|4429|4437.8|4429|4437.8|4429|1
1650464220000|2022-04-20 14:17:00|4437.3|4428.5|4437.8|4429|4437.8|4429|4437.3|4428.5|2
1650464230000|2022-04-20 14:17:10|4438|4429.3|4438|4429.3|4438|4429.3|4438|4429.3|1
1650464250000|2022-04-20 14:17:30|4437.3|4428.5|4436.5|4427.8|4437.3|4428.5|4436.5|4427.8|2
1650464260000|2022-04-20 14:17:40|4436.3|4427.5|4435.8|4426.8|4436.3|4427.5|4435.8|4426.8|2
1650464270000|2022-04-20 14:17:50|4435.3|4426.5|4435.5|4426.8|4435.5|4426.8|4434.8|4426|3
1650464280000|2022-04-20 14:18:00|4435.3|4426.5|4435.3|4426.5|4435.3|4426.5|4435.3|4426.5|1
1650464290000|2022-04-20 14:18:10|4435.5|4426.8|4435.5|4426.8|4435.5|4426.8|4435.5|4426.8|1
1650464300000|2022-04-20 14:18:20|4435|4426.3|4436|4427.3|4436.3|4427.5|4435|4426.3|3
1650464310000|2022-04-20 14:18:30|4436.3|4427.5|4435.8|4427|4436.5|4427.8|4435.3|4426.5|7
1650464320000|2022-04-20 14:18:40|4435|4426.3|4435.5|4426.8|4436.3|4427.5|4435|4426.3|5
1650464330000|2022-04-20 14:18:50|4435.3|4426.5|4435.3|4426.5|4435.3|4426.5|4435.3|4426.5|1
1650464340000|2022-04-20 14:19:00|4434.3|4425.5|4435.3|4426.5|4435.3|4426.5|4434.3|4425.5|8
1650464350000|2022-04-20 14:19:10|4434.5|4425.8|4434|4425.3|4435.3|4426.5|4434|4425.3|3
1650464360000|2022-04-20 14:19:20|4433.5|4424.8|4434|4425.3|4434.3|4425.5|4433.5|4424.8|7
1650464370000|2022-04-20 14:19:30|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|4434.3|4425.5|1
1650464380000|2022-04-20 14:19:40|4434|4425.3|4434.5|4425.8|4434.5|4425.8|4434|4425.3|2
1650464390000|2022-04-20 14:19:50|4435.3|4426.5|4437.5|4428.8|4437.8|4429|4435.3|4426.5|6
1650464400000|2022-04-20 14:20:00|4437.8|4429|4438.3|4429.5|4438.8|4430|4437.8|4429|3
1650464410000|2022-04-20 14:20:10|4437.8|4429|4438.8|4430|4438.8|4430|4437.8|4429|2
1650464420000|2022-04-20 14:20:20|4439.5|4430.8|4438.3|4429.5|4439.5|4430.8|4438.3|4429.5|4
1650464440000|2022-04-20 14:20:40|4439|4430.3|4439.5|4430.8|4439.5|4430.8|4438|4429.3|13
1650464450000|2022-04-20 14:20:50|4440|4431.3|4441.5|4432.8|4443|4434.3|4440|4431.3|9
1650464460000|2022-04-20 14:21:00|4441|4432.3|4439.8|4431|4441|4432.3|4439.5|4430.8|14
1650464470000|2022-04-20 14:21:10|4439.5|4430.8|4441|4432.3|4441|4432.3|4439|4430.3|10
1650464480000|2022-04-20 14:21:20|4441.5|4432.8|4441.3|4432.5|4441.5|4432.8|4440.5|4431.8|10
1650464490000|2022-04-20 14:21:30|4441.5|4432.8|4441.8|4433|4442.3|4433.5|4441.5|4432.8|4
1650464500000|2022-04-20 14:21:40|4441.3|4432.5|4442.3|4433.5|4442.3|4433.5|4441.3|4432.5|8
1650464510000|2022-04-20 14:21:50|4442.5|4433.8|4442.8|4434|4442.8|4434|4442.5|4433.8|4
1650464520000|2022-04-20 14:22:00|4443|4434.3|4443.5|4434.8|4444|4435.3|4443|4434.3|4
1650464540000|2022-04-20 14:22:20|4444.5|4435.8|4443.8|4435|4444.5|4435.8|4443.8|4435|2
1650464550000|2022-04-20 14:22:30|4444.5|4435.8|4444.8|4436|4444.8|4436|4444.5|4435.8|2
1650464560000|2022-04-20 14:22:40|4444.3|4435.5|4445|4436.3|4445|4436.3|4444.3|4435.5|3
1650464590000|2022-04-20 14:23:10|4444.3|4435.5|4444|4435.3|4444.5|4435.5|4442.8|4434|6
1650464600000|2022-04-20 14:23:20|4444.5|4435.8|4444|4435.3|4444.8|4436|4444|4435.3|3
1650464610000|2022-04-20 14:23:30|4443.8|4435|4444|4435.3|4444.3|4435.5|4442|4433.3|4
1650464620000|2022-04-20 14:23:40|4443.5|4434.8|4443|4434.3|4443.5|4434.8|4441.8|4433|3
1650464640000|2022-04-20 14:24:00|4443.5|4434.8|4443|4434.3|4443.5|4434.8|4443|4434.3|2
1650464650000|2022-04-20 14:24:10|4442.8|4434|4442.3|4433.5|4442.8|4434|4441.8|4433|4
1650464660000|2022-04-20 14:24:20|4441.3|4432.5|4442|4433.3|4442.5|4433.8|4441.3|4432.5|3
1650464670000|2022-04-20 14:24:30|4441.8|4433|4442|4433.3|4442|4433.3|4441.8|4433|2
1650464680000|2022-04-20 14:24:40|4441.5|4432.8|4442.3|4433.5|4442.3|4433.5|4441.3|4432.5|6
1650464690000|2022-04-20 14:24:50|4442.8|4434|4441.8|4433|4444|4435.3|4441.8|4433|9
1650464700000|2022-04-20 14:25:00|4440.5|4431.8|4441.5|4432.8|4441.5|4432.8|4440.5|4431.8|6
1650464710000|2022-04-20 14:25:10|4441.8|4433|4442|4433.3|4442|4433.3|4441.5|4432.8|3
1650464720000|2022-04-20 14:25:20|4441|4431.3|4440.3|4430.8|4441|4431.3|4440.3|4430.5|3
1650464730000|2022-04-20 14:25:30|4439.5||4439.5||4439.5||4439.5||1
1650464750000|2022-04-20 14:25:50|4440|4431.3|4440.3|4431.5|4440.3|4431.5|4440|4431.3|2
1650464760000|2022-04-20 14:26:00|4440.8|4432|4441.5|4432.8|4441.5|4432.8|4440.8|4432|3
1650464770000|2022-04-20 14:26:10|4442|4433.3|4442|4433.3|4442|4433.3|4442|4433.3|1
1650464780000|2022-04-20 14:26:20|4442.5|4433.8|4443.5|4434.8|4443.5|4434.8|4442.5|4433.8|9
1650464790000|2022-04-20 14:26:30|4443.3|4434.5|4443.3|4434.5|4443.3|4434.5|4443.3|4434.5|1
1650464800000|2022-04-20 14:26:40|4444.5|4435.8|4445.3|4436.5|4445.3|4436.5|4444.5|4435.8|2
1650464810000|2022-04-20 14:26:50|4446|4437.3|4445.5|4436.8|4446|4437.3|4445.5|4436.8|2
1650464820000|2022-04-20 14:27:00|4445.8|4437|4445.8|4437|4445.8|4437|4445.8|4437|1
1650464830000|2022-04-20 14:27:10|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650464860000|2022-04-20 14:27:40|4445|4436.3|4444.8|4436|4445|4436.3|4444.5|4435.8|7
1650464870000|2022-04-20 14:27:50|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|4445.3|4436.5|1
1650464890000|2022-04-20 14:28:10|4445|4436.3|4445|4436.3|4445|4436.3|4445|4436.3|1
1650464920000|2022-04-20 14:28:40|4445.5|4436.8|4445|4436.3|4445.5|4436.8|4445|4436.3|2
1650464940000|2022-04-20 14:29:00|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|4445.5|4436.8|1
1650464960000|2022-04-20 14:29:20|4446|4437.3|4445.8|4437|4446.5|4437.8|4445.8|4437|4
1650465000000|2022-04-20 14:30:00|4447|4438.3|4447|4438.3|4447|4438.3|4447|4438.3|1
1650465040000|2022-04-20 14:30:40|4447.5|4438.8|4447.8|4439|4447.8|4439|4447.5|4438.8|2
1650465060000|2022-04-20 14:31:00|4447.3|4438.5|4446.3|4437.5|4447.3|4438.5|4446.3|4437.5|5
1650465070000|2022-04-20 14:31:10|4445.5|4436.8|4445|4436.3|4445.5|4436.8|4445|4436.3|2
1650465100000|2022-04-20 14:31:40|4445.5|4436.8|4447.3|4438.5|4447.3|4438.5|4445.5|4436.8|4
1650465120000|2022-04-20 14:32:00|4446.8|4438|4446.8|4438|4446.8|4438|4446.8|4438|1
1650465130000|2022-04-20 14:32:10|4446.5|4437.8|4447|4438.3|4447|4438.3|4445.3|4436.5|5
1650465140000|2022-04-20 14:32:20|4446.8|4438|4446.8|4438|4446.8|4438|4446.8|4438|1
1650465150000|2022-04-20 14:32:30|4446.3|4437.5|4447|4438.3|4447.3|4438.5|4446.3|4437.5|3
1650465160000|2022-04-20 14:32:40|4446.3|4437.5|4446.8|4438|4446.8|4438|4446.3|4437.5|2
1650465170000|2022-04-20 14:32:50|4447.3|4438.5|4447.5|4438.8|4447.5|4438.8|4447.3|4438.5|2
1650465180000|2022-04-20 14:33:00|4447.3|4438.5|4447|4438.3|4447.3|4438.5|4447|4438.3|2
1650465200000|2022-04-20 14:33:20|4445.5|4436.5|4444.5|4435.8|4445.5|4436.5|4444.5|4435.3|3
1650465220000|2022-04-20 14:33:40|4444|4435.3|4443.5|4434.8|4444.5|4435.8|4443|4434.3|5
1650465240000|2022-04-20 14:34:00|4443|4434.3|4443.8|4435|4443.8|4435|4442.5|4433.8|8
1650465250000|2022-04-20 14:34:10|4444.3|4435.5|4443.8|4435|4444.3|4435.5|4442.8|4434|4
1650465260000|2022-04-20 14:34:20|4443.5|4434.8|4441.3|4432.5|4443.5|4434.8|4441.3|4432.5|4
1650465270000|2022-04-20 14:34:30|4440.8|4432|4440.8|4432|4440.8|4432|4440.3|4431.5|3
1650465280000|2022-04-20 14:34:40|4440.5|4431.8|4439.8|4431|4440.5|4431.8|4439.8|4431|2
1650465300000|2022-04-20 14:35:00|4439.3|4430.5|4439.3|4430.5|4439.3|4430.5|4439.3|4430.5|1
1650465330000|2022-04-20 14:35:30|4439.8|4431|4439|4430.3|4440|4431.3|4439|4430.3|5
1650465340000|2022-04-20 14:35:40|4439.5|4430.8|4440.3|4431.5|4440.3|4431.5|4439.5|4430.8|2
1650465350000|2022-04-20 14:35:50|4440|4429|4438|4427.3|4440|4429|4438|4427.3|2
1650465360000|2022-04-20 14:36:00|4437.8|4427.8|4437.8|4427.8|4437.8|4427.8|4437.8|4427.8|1
1650465370000|2022-04-20 14:36:10|4436.8|4428|4436.8|4428|4436.8|4428|4436.8|4428|1
1650465380000|2022-04-20 14:36:20|4436.5|4427.8|4435|4426.3|4436.5|4427.8|4435|4426.3|2
1650465410000|2022-04-20 14:36:50|4434.8|4426|4434.8|4426|4434.8|4426|4434.8|4426|1
1650465440000|2022-04-20 14:37:20|4435|4426.3|4435|4426.3|4435|4426.3|4435|4426.3|1
1650465460000|2022-04-20 14:37:40|4435.3|4426.5|4435.3|4426.5|4435.3|4426.5|4435.3|4426.5|1
1650465510000|2022-04-20 14:38:30|4435.8|4427|4436.3|4427.5|4436.3|4427.5|4435.8|4427|2
1650465540000|2022-04-20 14:39:00|4436.8|4428|4433.8|4425|4437|4428.3|4433.8|4425|6
1650465560000|2022-04-20 14:39:20|4433.3|4424.5|4432.8|4424|4433.3|4424.5|4432.8|4424|2
1650465570000|2022-04-20 14:39:30|4432.5|4423.8|4432.5|4423.8|4432.5|4423.8|4432.5|4423.8|1
1650465580000|2022-04-20 14:39:40|4431.8|4423|4431.8|4423|4431.8|4423|4431.8|4423|1
1650465590000|2022-04-20 14:39:50|4431|4422.3|4430.5|4421.8|4431|4422.3|4430.5|4421.8|2
1650465600000|2022-04-20 14:40:00|4430.8|4422|4434|4425.3|4434|4425.3|4430.5|4421.8|6
1650465610000|2022-04-20 14:40:10|4433.5|4424.8|4433.3|4424.5|4433.5|4424.8|4433.3|4424.5|2
1650465630000|2022-04-20 14:40:30|4433.8|4425|4431.3|4421.8|4434.3|4425.5|4431.3|4421.8|4
1650465640000|2022-04-20 14:40:40|4430.8|4421.5|4430|4421.3|4430.8|4421.5|4430|4419.5|4
1650465650000|2022-04-20 14:40:50|4431.3|4422.5|4429.8|4419.3|4431.3|4422.5|4429.8|4419.3|4
1650465660000|2022-04-20 14:41:00|4429.3|4419.5|4429.3|4419.5|4429.3|4419.5|4429.3|4419.5|1
1650465670000|2022-04-20 14:41:10|4429.8|4420|4429.8|4420|4429.8|4420|4429.8|4420|1
1650465680000|2022-04-20 14:41:20|4430|4420.5|4432.8|4424|4432.8|4424|4430|4420.5|7
1650465700000|2022-04-20 14:41:40|4432.5|4423.8|4432.5|4423.8|4432.5|4423.8|4432.5|4423.8|1
1650465710000|2022-04-20 14:41:50|4433|4424.3|4434.3|4425.5|4434.3|4425.5|4433|4424.3|4
1650465740000|2022-04-20 14:42:20|4434|4425.3|4432.8|4424|4434|4425.3|4432.8|4424|5
1650465760000|2022-04-20 14:42:40|4432.3|4423.5|4432|4423.3|4432.3|4423.5|4432|4423.3|2
1650465780000|2022-04-20 14:43:00|4432.5|4423.8|4432|4423.3|4432.5|4423.8|4432|4423.3|2
1650465790000|2022-04-20 14:43:10|4432.5|4423.8|4428.8|4420|4432.5|4423.8|4427.8|4418.8|9
1650465800000|2022-04-20 14:43:20|4428.5|4419.8|4428|4419.3|4428.5|4419.8|4428|4419.3|2
1650465810000|2022-04-20 14:43:30|4428.5|4419.8|4428|4419.3|4429.5|4420.8|4428|4419.3|6
1650465820000|2022-04-20 14:43:40|4427.5|4418.8|4422|4413.3|4427.5|4418.8|4421.8|4412.8|15
1650465830000|2022-04-20 14:43:50|4421.5|4412.8|4422|4413.3|4422|4413.3|4421.5|4412.8|2
1650465840000|2022-04-20 14:44:00|4421.5|4412.8|4422|4413.3|4422|4413.3|4421.5|4412.8|2
1650465850000|2022-04-20 14:44:10|4421.3|4412.5|4422|4413.3|4422|4413.3|4421.3|4412.5|2
1650465870000|2022-04-20 14:44:30|4423|4414.3|4423|4414.3|4423|4414.3|4423|4414.3|1
1650465880000|2022-04-20 14:44:40|4422|4413.3|4425.3|4416.5|4425.3|4416.5|4421.8|4413|10
1650465890000|2022-04-20 14:44:50|4424.3|4415.5|4425.8|4417|4425.8|4417|4424.3|4415.5|4
1650465900000|2022-04-20 14:45:00|4426|4417.3|4426.3|4417.5|4426.3|4417.5|4426|4417.3|2
1650465910000|2022-04-20 14:45:10|4426.8|4418|4427.5|4418.8|4428.3|4419.5|4426.8|4418|6
1650465920000|2022-04-20 14:45:20|4428|4419.3|4428|4419.3|4428|4419.3|4428|4419.3|1
1650465930000|2022-04-20 14:45:30|4427.8|4419|4427.8|4419|4428|4419.3|4426.3|4417.5|4
1650465940000|2022-04-20 14:45:40|4428.3|4419.5|4429|4420.3|4429|4420.3|4428.3|4419.5|3
1650465950000|2022-04-20 14:45:50|4428.5|4419.8|4427.3|4418.5|4428.5|4419.8|4427.3|4418.5|4
1650465970000|2022-04-20 14:46:10|4426.8|4418|4426.5|4417.8|4426.8|4418|4426.5|4417.8|2
1650465980000|2022-04-20 14:46:20|4426.8|4418|4427.3|4418.5|4427.3|4418.5|4426.8|4418|2
1650465990000|2022-04-20 14:46:30|4426.8|4418|4426.5|4417.8|4426.8|4418|4426.5|4417.8|2
1650466000000|2022-04-20 14:46:40|4425.8|4417|4421.3|4412.5|4425.8|4417|4421.3|4412.5|3
1650466020000|2022-04-20 14:47:00|4421.5|4412.8|4425.3|4416.5|4425.3|4416.5|4421.5|4412.8|4
1650466040000|2022-04-20 14:47:20|4424|4415.3|4425.8|4417|4426.5|4417.8|4424|4415.3|8
1650466060000|2022-04-20 14:47:40|4425|4416.3|4424.8|4416|4425|4416.3|4424.8|4416|2
1650466080000|2022-04-20 14:48:00|4424.5|4415.8|4424.5|4415.8|4424.5|4415.8|4424.5|4415.8|1
1650466090000|2022-04-20 14:48:10|4424|4415.3|4422.8|4414|4424|4415.3|4422.8|4414|3
1650466100000|2022-04-20 14:48:20|4422.3|4413.5|4421.8|4413|4422.3|4413.5|4421.8|4413|2
1650466110000|2022-04-20 14:48:30|4421.3|4412.5|4420|4411.3|4421.5|4412.8|4420|4411.3|4
1650466120000|2022-04-20 14:48:40|4420.8|4412|4420|4411.3|4422|4413.3|4420|4411.3|7
1650466130000|2022-04-20 14:48:50|4420.3|4411.5|4422.5|4413.8|4423|4414.3|4420.3|4411.5|6
1650466140000|2022-04-20 14:49:00|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1650466160000|2022-04-20 14:49:20|4421.8|4413|4420|4411.3|4421.8|4413|4419.5|4410.8|11
1650466170000|2022-04-20 14:49:30|4420.5|4411.8|4419|4410.3|4420.5|4411.8|4419|4410.3|14
1650466180000|2022-04-20 14:49:40|4419.8|4411|4419.8|4411|4420.3|4411.5|4419|4409.8|14
1650466200000|2022-04-20 14:50:00|4419.3|4410.5|4419.8|4411|4419.8|4411|4419.3|4410.5|4
1650466210000|2022-04-20 14:50:10|4420.5|4411.8|4422.5|4413.8|4423.8|4415|4420.5|4411.8|3
1650466220000|2022-04-20 14:50:20|4422|4413.3|4421.5|4412.8|4422|4413.3|4421.5|4412.8|3
1650466240000|2022-04-20 14:50:40|4420.8|4412|4421.5|4412.8|4421.5|4412.8|4420.8|4412|2
1650466250000|2022-04-20 14:50:50|4421|4412.3|4420.5|4411.8|4421|4412.3|4420.5|4411.8|5
1650466270000|2022-04-20 14:51:10|4419.5|4410.8|4419.8|4411|4420.8|4412|4419.5|4410.8|4
1650466280000|2022-04-20 14:51:20|4419.5|4410.8|4419.3|4410.5|4419.5|4410.8|4419.3|4410.5|2
1650466290000|2022-04-20 14:51:30|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1650466310000|2022-04-20 14:51:50|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1650466360000|2022-04-20 14:52:40|4420.3|4411.5|4420|4411.3|4420.3|4411.5|4420|4411.3|2
1650466380000|2022-04-20 14:53:00|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|1
1650466390000|2022-04-20 14:53:10|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1650466400000|2022-04-20 14:53:20|4420.3|4411.5|4420.8|4412|4420.8|4412|4420.3|4411.5|2
1650466410000|2022-04-20 14:53:30|4421|4412.3|4421.3|4412.5|4421.3|4412.5|4421|4412.3|2
1650466420000|2022-04-20 14:53:40|4421|4412.3|4419.5|4410.8|4421|4412.3|4418.8|4410|8
1650466430000|2022-04-20 14:53:50|4418.8|4410|4419.8|4411|4419.8|4411|4418.8|4410|2
1650466440000|2022-04-20 14:54:00|4420.3|4411.5|4420.5|4411.8|4421.3|4412.5|4420.3|4411.5|4
1650466450000|2022-04-20 14:54:10|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1650466460000|2022-04-20 14:54:20|4418.8|4410|4418|4409.3|4418.8|4410|4418|4409.3|3
1650466480000|2022-04-20 14:54:40|4417.5|4408.8|4418.5|4409.8|4418.5|4409.8|4417.5|4408.8|3
1650466490000|2022-04-20 14:54:50|4417.8|4409|4419.5|4410.8|4419.5|4410.8|4417.8|4409|3
1650466500000|2022-04-20 14:55:00|4420.8|4412|4421.5|4412.8|4421.5|4412.8|4420.8|4412|2
1650466510000|2022-04-20 14:55:10|4420.8|4412|4424.5|4415.8|4425.3|4416.5|4420.8|4412|9
1650466520000|2022-04-20 14:55:20|4424.3|4415.5|4423.8|4415|4424.3|4415.5|4423|4414.3|4
1650466530000|2022-04-20 14:55:30|4424.5|4415.8|4425.3|4416.5|4425.3|4416.5|4424.5|4415.8|2
1650466540000|2022-04-20 14:55:40|4424.8|4416|4423.5|4414.8|4424.8|4416|4423.5|4414.8|2
1650466550000|2022-04-20 14:55:50|4421|4412.8|4420.8|4412|4421|4412.8|4420.3|4411.5|4
1650466560000|2022-04-20 14:56:00|4421.8|4413|4424.5|4415.8|4424.8|4416|4420.5|4411.5|12
1650466570000|2022-04-20 14:56:10|4424.3|4415.5|4425.5|4416.8|4425.5|4416.8|4424.3|4415.5|5
1650466580000|2022-04-20 14:56:20|4425.3|4416.5|4426|4417.3|4426|4417.3|4425.3|4416.5|2
1650466590000|2022-04-20 14:56:30|4427.3|4418.5|4428.3|4419.5|4428.3|4419.5|4427.3|4418.5|8
1650466600000|2022-04-20 14:56:40|4428|4419.3|4426.8|4418|4428.3|4419.5|4426.3|4417.5|8
1650466610000|2022-04-20 14:56:50|4426.5|4417.8|4422.8|4414|4426.5|4417.8|4422.3|4413.5|7
1650466620000|2022-04-20 14:57:00|4423|4414.3|4422.5|4412.5|4423.3|4414.5|4422.5|4412.5|5
1650466630000|2022-04-20 14:57:10|4421.8|4411.8|4422.5|4413.8|4422.8|4414|4420.5|4411.5|6
1650466640000|2022-04-20 14:57:20|4422|4413.3|4422.8|4414|4422.8|4414|4421.5|4412.8|4
1650466650000|2022-04-20 14:57:30|4421.8|4413|4422.5|4413.8|4422.5|4413.8|4421.8|4413|2
1650466660000|2022-04-20 14:57:40|4423.3|4414.5|4424|4415.3|4424|4415.3|4423.3|4414.5|3
1650466670000|2022-04-20 14:57:50|4423.5|4414.8|4423.3|4414.5|4424|4415.3|4423.3|4414.5|4
1650466680000|2022-04-20 14:58:00|4423|4414.3|4421.3|4412.5|4423|4414.3|4421|4412.3|4
1650466690000|2022-04-20 14:58:10|4422|4413.3|4423|4414.3|4423.3|4414.5|4422|4413.3|9
1650466700000|2022-04-20 14:58:20|4422.8|4414|4423|4414.3|4423|4414.3|4422|4413.3|5
1650466710000|2022-04-20 14:58:30|4422.5|4413.8|4421|4412.3|4423|4414.3|4421|4412.3|6
1650466720000|2022-04-20 14:58:40|4420.3|4411.5|4420|4411.3|4420.3|4411.5|4420|4411.3|2
1650466730000|2022-04-20 14:58:50|4419.3|4409.8|4419.5|4410.8|4420.5|4411.8|4418.5|4409.3|9
1650466740000|2022-04-20 14:59:00|4418|4409.3|4418|4409.3|4418.8|4410|4418|4409.3|3
1650466750000|2022-04-20 14:59:10|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1650466760000|2022-04-20 14:59:20|4420|4411.3|4418|4409.3|4420|4411.3|4417.8|4409|6
1650466770000|2022-04-20 14:59:30|4418.8|4410|4418.5|4409.8|4419.5|4410.8|4418|4409.3|7
1650466780000|2022-04-20 14:59:40|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1650466790000|2022-04-20 14:59:50|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1650466800000|2022-04-20 15:00:00|4418.8|4410|4423|4414.3|4423.3|4414.5|4418.8|4410|7
1650466820000|2022-04-20 15:00:20|4423.3|4414.5|4422.5|4413.8|4423.3|4414.5|4422.3|4413.5|5
1650466830000|2022-04-20 15:00:30|4422.8|4414|4422|4413.3|4422.8|4414|4422|4413.3|3
1650466840000|2022-04-20 15:00:40|4421.8|4413|4421.8|4413|4421.8|4413|4421.8|4413|1
1650466850000|2022-04-20 15:00:50|4421.3|4412.5|4419.8|4411|4421.3|4412.5|4419.8|4411|3
1650466860000|2022-04-20 15:01:00|4420|4411.3|4420.8|4412|4420.8|4412|4420|4411.3|2
1650466900000|2022-04-20 15:01:40|4420|4411.3|4419.8|4411|4420.5|4411.8|4419.8|4411|3
1650466910000|2022-04-20 15:01:50|4420.3|4411.5|4419.8|4411|4420.3|4411.5|4419.8|4411|2
1650466920000|2022-04-20 15:02:00|4419.5|4410.8|4420.5|4411.8|4420.5|4411.8|4419.5|4410.8|4
1650466930000|2022-04-20 15:02:10|4420.8|4412|4421.3|4412.5|4421.3|4412.5|4420.5|4411.8|4
1650466940000|2022-04-20 15:02:20|4421|4412.3|4421.5|4412.8|4421.5|4412.8|4420.8|4412|6
1650466950000|2022-04-20 15:02:30|4421|4412.3|4421.3|4412.5|4421.3|4412.5|4420.5|4411.8|3
1650466960000|2022-04-20 15:02:40|4420.8|4412|4420.5|4411.8|4421|4412.3|4420|4411.3|7
1650466980000|2022-04-20 15:03:00|4421|4412.3|4420.5|4411.8|4421|4412.3|4420.5|4411.8|2
1650466990000|2022-04-20 15:03:10|4420|4411.3|4420.3|4411.5|4420.3|4411.5|4420|4411.3|2
1650467000000|2022-04-20 15:03:20|4421.8|4413|4421|4412.3|4421.8|4413|4420.5|4411.8|5
1650467020000|2022-04-20 15:03:40|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|1
1650467030000|2022-04-20 15:03:50|4421|4412.3|4419.5|4410.8|4421|4412.3|4419.5|4410.8|6
1650467040000|2022-04-20 15:04:00|4420.3|4411.5|4420.5|4411.8|4420.5|4411.8|4420.3|4411.5|2
1650467050000|2022-04-20 15:04:10|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421|4412.3|3
1650467060000|2022-04-20 15:04:20|4421.8|4413|4421.3|4412.5|4422|4413.3|4421.3|4412.5|4
1650467070000|2022-04-20 15:04:30|4420.8|4412|4420.8|4412|4421.3|4412.5|4420.8|4412|4
1650467090000|2022-04-20 15:04:50|4420.5|4411.8|4421.8|4413|4421.8|4413|4420.5|4411.8|2
1650467100000|2022-04-20 15:05:00|4422|4413.3|4421.8|4413|4422|4413.3|4421.5|4412.8|3
1650467110000|2022-04-20 15:05:10|4422.5|4413.8|4421.5|4412.8|4422.5|4413.8|4421.5|4412.8|2
1650467120000|2022-04-20 15:05:20|4421.3|4412.5|4421.5|4412.8|4421.5|4412.8|4421|4412.3|3
1650467140000|2022-04-20 15:05:40|4421|4412.3|4421.8|4413|4421.8|4413|4421|4412.3|2
1650467150000|2022-04-20 15:05:50|4422.5|4413.8|4420.8|4412|4422.5|4413.8|4420.8|4412|2
1650467160000|2022-04-20 15:06:00|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1650467170000|2022-04-20 15:06:10|4422.3|4413.5|4421.3|4412.5|4422.3|4413.5|4421.3|4412.5|4
1650467180000|2022-04-20 15:06:20|4421.5|4412.8|4423|4414.3|4423.8|4415|4421.5|4412.8|6
1650467190000|2022-04-20 15:06:30|4423.8|4415|4423.3|4414.5|4423.8|4415|4423.3|4414.5|2
1650467200000|2022-04-20 15:06:40|4423|4414.3|4421.8|4413|4423|4414.3|4421.8|4413|6
1650467230000|2022-04-20 15:07:10|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|1
1650467240000|2022-04-20 15:07:20|4421|4412.3|4421.3|4412.5|4421.3|4412.5|4421|4412.3|2
1650467250000|2022-04-20 15:07:30|4421|4412.3|4422.8|4412.3|4422.8|4412.3|4421|4412.3|2
1650467260000|2022-04-20 15:07:40|4422.3||4421||4422.3||4421||3
1650467270000|2022-04-20 15:07:50|4420.8|4412|4420.5|4411.8|4420.8|4412|4419.8|4411|4
1650467280000|2022-04-20 15:08:00|4420|4411.3|4420|4411.3|4420.3|4411.5|4420|4411.3|3
1650467290000|2022-04-20 15:08:10|4420.3|4411.5|4420|4411.3|4420.3|4411.5|4420|4411.3|2
1650467350000|2022-04-20 15:09:10|4420.5|4411.8|4420|4411.3|4420.5|4411.8|4420|4411.3|2
1650467360000|2022-04-20 15:09:20|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.3|4409.5|3
1650467370000|2022-04-20 15:09:30|4418|4409.3|4418.3|4409.5|4418.3|4409.5|4418|4409.3|2
1650467390000|2022-04-20 15:09:50|4418|4409.3|4417|4408.3|4418|4409.3|4417|4408.3|3
1650467420000|2022-04-20 15:10:20|4417.3|4408.5|4418.5|4409.8|4418.5|4409.8|4417.3|4408.5|2
1650467430000|2022-04-20 15:10:30|4419.5|4410.8|4419|4410.3|4419.5|4410.8|4418.3|4409.5|4
1650467450000|2022-04-20 15:10:50|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1650467460000|2022-04-20 15:11:00|4419.5|4410.8|4419.3|4410.5|4419.5|4410.8|4418.5|4409.8|5
1650467470000|2022-04-20 15:11:10|4419.8|4411|4418.8|4410|4419.8|4411|4418.8|4410|4
1650467480000|2022-04-20 15:11:20|4418.5|4409.8|4418.3|4409.5|4418.5|4409.8|4418.3|4409.5|4
1650467490000|2022-04-20 15:11:30|4417.5|4408.8|4417|4408.3|4417.5|4408.8|4417|4408.3|2
1650467500000|2022-04-20 15:11:40|4417.3|4408.5|4418|4409.3|4418.3|4409.5|4417.3|4408.5|7
1650467510000|2022-04-20 15:11:50|4417.5|4408.8|4418.3|4409.5|4418.3|4409.5|4417.3|4408.5|4
1650467520000|2022-04-20 15:12:00|4418|4409.3|4418.3|4409.5|4418.3|4409.5|4417.3|4408.5|4
1650467530000|2022-04-20 15:12:10|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1650467550000|2022-04-20 15:12:30|4418.3|4409.5|4418|4409.3|4418.3|4409.5|4418|4409.3|2
1650467560000|2022-04-20 15:12:40|4418.3|4409.5|4418|4409.3|4418.3|4409.5|4417.5|4408.8|4
1650467570000|2022-04-20 15:12:50|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1650467580000|2022-04-20 15:13:00|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1650467600000|2022-04-20 15:13:20|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1650467630000|2022-04-20 15:13:50|4417.8|4409|4417.5|4408.8|4417.8|4409|4417.5|4408.8|2
1650467640000|2022-04-20 15:14:00|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1650467650000|2022-04-20 15:14:10|4417|4408.3|4417|4408.3|4417|4408.3|4417|4408.3|1
1650467670000|2022-04-20 15:14:30|4417.8|4409|4417.8|4409|4417.8|4409|4417.5|4408.8|3
1650467680000|2022-04-20 15:14:40|4417|4408.3|4416.8|4408|4417|4408.3|4416.8|4408|2
1650467690000|2022-04-20 15:14:50|4416.3|4407.5|4415.5|4406.8|4416.3|4407.5|4415.5|4406.8|2
1650467710000|2022-04-20 15:15:10|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|1
1650467820000|2022-04-20 15:17:00|4416|4407.3|4416.3|4407.5|4416.3|4407.5|4416|4407.3|2
1650467830000|2022-04-20 15:17:10|4415.8|4407|4413|4404.3|4415.8|4407|4413|4404.3|6
1650467840000|2022-04-20 15:17:20|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1650467850000|2022-04-20 15:17:30|4411.8|4403|4411.8|4403|4411.8|4403|4411.8|4403|1
1650467860000|2022-04-20 15:17:40|4411.3|4402.5|4412.5|4403.8|4412.8|4404|4411|4402.3|7
1650467890000|2022-04-20 15:18:10|4413.5|4404.8|4412.8|4404|4413.5|4404.8|4412.8|4404|2
1650467900000|2022-04-20 15:18:20|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|1
1650467910000|2022-04-20 15:18:30|4412.8|4404|4412.8|4404|4412.8|4404|4412.8|4404|1
1650467930000|2022-04-20 15:18:50|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|1
1650467940000|2022-04-20 15:19:00|4412.8|4404|4412.8|4404|4412.8|4404|4412.8|4404|1
1650467960000|2022-04-20 15:19:20|4412.5|4403.8|4411.8|4403|4412.5|4403.8|4411.8|4403|2
1650467970000|2022-04-20 15:19:30|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1650468000000|2022-04-20 15:20:00|4412.8|4404|4412.8|4404|4412.8|4404|4412.8|4404|1
1650468010000|2022-04-20 15:20:10|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|4412.3|4403.5|3
1650468020000|2022-04-20 15:20:20|4412.3|4403.5|4412.8|4404|4412.8|4404|4412.3|4403.5|3
1650468040000|2022-04-20 15:20:40|4412|4403.3|4411|4402.3|4412|4403.3|4411|4402.3|4
1650468060000|2022-04-20 15:21:00|4411.3|4402.5|4411.5|4402.8|4411.5|4402.8|4411.3|4402.5|2
1650468080000|2022-04-20 15:21:20|4411.3|4402.5|4412.3|4403.5|4412.3|4403.5|4411.3|4402.5|2
1650468100000|2022-04-20 15:21:40|4412|4403.3|4412|4403.3|4412|4403.3|4411.5|4402.8|3
1650468120000|2022-04-20 15:22:00|4411.3|4402.5|4412|4403.3|4412|4403.3|4409.5|4400.8|5
1650468130000|2022-04-20 15:22:10|4409|4400.5|4410.3|4401.5|4410.3|4401.5|4409|4399|5
1650468140000|2022-04-20 15:22:20|4410.8|4402|4410.8|4402|4410.8|4402|4410.8|4402|1
1650468160000|2022-04-20 15:22:40|4411.3|4402.5|4410.8|4402|4411.3|4402.5|4410.8|4402|2
1650468170000|2022-04-20 15:22:50|4411.3|4402.5|4412.3|4403.5|4412.5|4403.8|4411.3|4402.5|6
1650468200000|2022-04-20 15:23:20|4412.5|4403.8|4412.8|4404|4412.8|4404|4412.5|4403.8|2
1650468240000|2022-04-20 15:24:00|4413.3|4404.5|4413.8|4405|4414.8|4406|4413.3|4404.5|4
1650468260000|2022-04-20 15:24:20|4414.5|4405.8|4413.8|4405|4414.5|4405.8|4413.8|4405|3
1650468270000|2022-04-20 15:24:30|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|1
1650468280000|2022-04-20 15:24:40|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|1
1650468290000|2022-04-20 15:24:50|4412.3|4403.5|4412|4403.3|4412.3|4403.5|4412|4403.3|2
1650468300000|2022-04-20 15:25:00|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412|4403.3|3
1650468310000|2022-04-20 15:25:10|4412.8|4404|4412.8|4404|4412.8|4404|4412.8|4404|1
1650468320000|2022-04-20 15:25:20|4413|4404.3|4412.8|4404|4413|4404.3|4412.8|4404|2
1650468340000|2022-04-20 15:25:40|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1650468350000|2022-04-20 15:25:50|4411.8|4403|4411|4402.3|4411.8|4403|4411|4402.3|2
1650468360000|2022-04-20 15:26:00|4411.5|4402.8|4411.5|4402.8|4412|4403.3|4411.5|4402.8|3
1650468370000|2022-04-20 15:26:10|4412|4403.3|4412|4403.3|4412|4403.3|4411.5|4402.8|3
1650468390000|2022-04-20 15:26:30|4411.5|4402.8|4412.5|4403.8|4412.5|4403.8|4411.5|4402.8|3
1650468400000|2022-04-20 15:26:40|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1650468420000|2022-04-20 15:27:00|4412.8|4404|4413|4404.3|4413|4404.3|4412.8|4404|2
1650468440000|2022-04-20 15:27:20|4413.5|4404.8|4413|4404.3|4413.5|4404.8|4413|4404.3|2
1650468550000|2022-04-20 15:29:10|4412.5|4403.8|4411.3|4402.5|4412.5|4403.8|4411|4402.3|4
1650468560000|2022-04-20 15:29:20|4411|4402.3|4411|4402.3|4411|4402.3|4411|4402.3|1
1650468570000|2022-04-20 15:29:30|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|1
1650468590000|2022-04-20 15:29:50|4410|4401.3|4410.8|4402|4410.8|4402|4410|4401.3|2
1650468600000|2022-04-20 15:30:00|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|1
1650468610000|2022-04-20 15:30:10|4410|4401.3|4409.5|4400.8|4410|4401.3|4409.5|4400.8|2
1650468630000|2022-04-20 15:30:30|4409.3|4400.5|4410.3|4401.5|4410.3|4401.5|4408.3|4399.5|3
1650468650000|2022-04-20 15:30:50|4410.8|4402|4411.3|4402.5|4411.3|4402.5|4410.8|4402|2
1650468660000|2022-04-20 15:31:00|4410.8|4402|4411|4402.3|4411|4402.3|4410.8|4402|2
1650468680000|2022-04-20 15:31:20|4411.5|4402.8|4413.5|4404.8|4413.5|4404.8|4411.3|4402.5|6
1650468740000|2022-04-20 15:32:20|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1650468800000|2022-04-20 15:33:20|4413.8|4405|4413.8|4405|4413.8|4405|4413.8|4405|1
1650468820000|2022-04-20 15:33:40|4414|4405.3|4410.5|4401.8|4414|4405.3|4409.8|4401|5
1650468830000|2022-04-20 15:33:50|4410.8|4402|4410.8|4399.8|4410.8|4402|4410.8|4399.8|3
1650468840000|2022-04-20 15:34:00|4413.8|4400.3|4415.5|4401.3|4416.5|4401.3|4413.8|4400.3|4
1650468850000|2022-04-20 15:34:10|4415.8|4401.8|4415.8|4401.8|4415.8|4401.8|4415.8|4401.8|1
1650468860000|2022-04-20 15:34:20|4416|4402|4418|4406.3|4418|4406.3|4416|4402|2
1650468870000|2022-04-20 15:34:30|4418.5|4406.8|4418.8|4410|4418.8|4410|4418.5|4406.8|2
1650468880000|2022-04-20 15:34:40|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1650468900000|2022-04-20 15:35:00|4418.8|4410|4418.3|4409.5|4418.8|4410|4418.3|4409.5|2
1650468940000|2022-04-20 15:35:40|4417.8|4409|4417.3|4408.5|4417.8|4409|4416.8|4408|3
1650468960000|2022-04-20 15:36:00|4416.8|4408|4416.5|4407.8|4416.8|4408|4416.5|4407.8|2
1650468980000|2022-04-20 15:36:20|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|1
1650469030000|2022-04-20 15:37:10|4415.5|4406.8|4415.5|4406.8|4416.3|4407.5|4415|4406.3|5
1650469090000|2022-04-20 15:38:10|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1650469100000|2022-04-20 15:38:20|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|1
1650469150000|2022-04-20 15:39:10|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1650469230000|2022-04-20 15:40:30|4414|4405.3|4409.8|4401|4414|4405.3|4409.8|4401|15
1650469250000|2022-04-20 15:40:50|4409|4400.3|4409|4400.3|4409|4400.3|4409|4400.3|1
1650469260000|2022-04-20 15:41:00|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|1
1650469270000|2022-04-20 15:41:10|4408|4399.3|4407.3|4398.5|4408|4399.3|4406.5|4397.8|3
1650469280000|2022-04-20 15:41:20|4407|4398.3|4407.5|4398.8|4407.5|4398.8|4407|4398.3|2
1650469300000|2022-04-20 15:41:40|4407|4398.3|4407|4398.3|4407.3|4398.5|4406|4397.3|4
1650469310000|2022-04-20 15:41:50|4407.5|4398.8|4408|4399.3|4408|4399.3|4407|4398.3|6
1650469320000|2022-04-20 15:42:00|4407.5|4398.8|4407.5|4398.8|4407.5|4398.8|4407.5|4398.8|1
1650469330000|2022-04-20 15:42:10|4408.3|4399.5|4408|4399.3|4408.3|4399.5|4408|4399.3|2
1650469360000|2022-04-20 15:42:40|4407.8|4399|4411.3|4400.5|4411.3|4400.5|4407.8|4399|3
1650469380000|2022-04-20 15:43:00||4402.5||4402.5||4402.5||4402.5|1
1650469390000|2022-04-20 15:43:10|4413.5|4402.8|4413.5|4402.8|4413.5|4402.8|4413.5|4402.8|1
1650469410000|2022-04-20 15:43:30|4412.5|4404.8|4414.3|4405.5|4414.3|4405.5|4412.5|4403.8|3
1650469420000|2022-04-20 15:43:40|4413.8|4405|4413.8|4405|4413.8|4405|4413|4404.3|4
1650469430000|2022-04-20 15:43:50|4413.3|4404.5|4414|4405.3|4414|4405.3|4413.3|4404.5|3
1650469440000|2022-04-20 15:44:00|4413.5|4404.8|4415.3|4406.5|4415.3|4406.5|4413.5|4404.8|3
1650469450000|2022-04-20 15:44:10|4415.5|4406.8|4415.5|4406.8|4416|4407.3|4415.5|4406.8|3
1650469480000|2022-04-20 15:44:40|4415.8|4407|4416.5|4407.8|4416.5|4407.8|4415.8|4407|2
1650469490000|2022-04-20 15:44:50|4417.3|4408.5|4416.8|4408|4417.3|4408.5|4416.8|4408|2
1650469500000|2022-04-20 15:45:00|4417.3|4408.5|4418|4409.3|4418|4409.3|4417.3|4408.5|2
1650469510000|2022-04-20 15:45:10|4419|4410.3|4419.8|4411|4419.8|4411|4419|4410.3|3
1650469520000|2022-04-20 15:45:20|4420.5|4411.8|4419.8|4411|4420.5|4411.8|4419.5|4410.8|4
1650469530000|2022-04-20 15:45:30|4420.3|4411.5|4419|4410.3|4420.3|4411.5|4418.3|4407|5
1650469540000|2022-04-20 15:45:40|4418.8|4410|4418|4409.3|4418.8|4410|4417.3|4408.5|5
1650469550000|2022-04-20 15:45:50|4418.3|4409.5|4418.5|4409.8|4418.5|4409.8|4418|4409.3|6
1650469560000|2022-04-20 15:46:00|4419|4410.3|4418.5|4409.8|4419|4410.3|4418.5|4409.8|2
1650469570000|2022-04-20 15:46:10|4419|4410.3|4419|4410.3|4419|4410.3|4419|4410.3|1
1650469590000|2022-04-20 15:46:30|4419.3|4410.5|4419.8|4411|4419.8|4411|4419.3|4410.5|2
1650469600000|2022-04-20 15:46:40|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4417.5|4408.8|6
1650469610000|2022-04-20 15:46:50|4418.8|4410|4419.3|4410.5|4419.3|4410.5|4418.8|4410|2
1650469630000|2022-04-20 15:47:10|4418.8|4410|4418|4409.3|4418.8|4410|4418|4409.3|3
1650469640000|2022-04-20 15:47:20|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1650469650000|2022-04-20 15:47:30|4418|4409.3|4418|4409.3|4418|4409.3|4418|4409.3|1
1650469660000|2022-04-20 15:47:40|4417.5|4408.8|4418|4409.3|4418.3|4409.5|4417.3|4408.5|5
1650469670000|2022-04-20 15:47:50|4418.3|4409.5|4418|4409.3|4418.5|4409.8|4417.8|4409|5
1650469700000|2022-04-20 15:48:20|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1650469710000|2022-04-20 15:48:30|4419.5|4410.8|4419.3|4410.5|4419.5|4410.8|4419.3|4410.5|2
1650469720000|2022-04-20 15:48:40|4418.8|4410|4419.5|4410.8|4419.5|4410.8|4418.8|4410|3
1650469730000|2022-04-20 15:48:50|4420|4411.3|4419|4410.3|4420|4411.3|4419|4410.3|3
1650469740000|2022-04-20 15:49:00|4419.3|4410.5|4419.8|4411|4419.8|4411|4419.3|4410.5|2
1650469780000|2022-04-20 15:49:40|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1650469790000|2022-04-20 15:49:50|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1650469850000|2022-04-20 15:50:50|4419.5|4407|4419.5|4408.5|4419.5|4408.5|4419.5|4407|2
1650469860000|2022-04-20 15:51:00|4419|4408|4416.8|4408|4419|4408|4416.8|4408|2
1650469870000|2022-04-20 15:51:10|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|1
1650469890000|2022-04-20 15:51:30|4416|4407.3|4417.5|4408.8|4417.5|4408.8|4416|4407.3|4
1650469910000|2022-04-20 15:51:50|4417.3|4408.5|4417.3|4408.5|4417.5|4408.8|4417.3|4408.5|3
1650469920000|2022-04-20 15:52:00|4416.8|4408|4416.8|4408|4416.8|4408|4416.8|4408|1
1650469930000|2022-04-20 15:52:10|4417|4408.3|4416.8|4408|4417|4408.3|4416.8|4408|2
1650469940000|2022-04-20 15:52:20|4417.3|4408.5|4417.5|4408.8|4417.5|4408.8|4417.3|4408.5|4
1650469970000|2022-04-20 15:52:50|4417.3|4408.5|4417.3|4408.5|4417.8|4409|4417.3|4408.5|3
1650469980000|2022-04-20 15:53:00|4417.8|4409|4417.5|4408.8|4417.8|4409|4417.5|4408.8|2
1650470010000|2022-04-20 15:53:30|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1650470040000|2022-04-20 15:54:00|4417.8|4409|4417.8|4409|4417.8|4409|4417.3|4408.5|3
1650470080000|2022-04-20 15:54:40|4417.5|4408.8|4417.3|4408.5|4417.5|4408.8|4417|4408.3|3
1650470100000|2022-04-20 15:55:00|4417.8|4409|4417.8|4409|4417.8|4409|4417.8|4409|1
1650470110000|2022-04-20 15:55:10|4417.3|4408.5|4417.8|4409|4417.8|4409|4417.3|4408.5|3
1650470120000|2022-04-20 15:55:20|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1650470130000|2022-04-20 15:55:30|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1650470160000|2022-04-20 15:56:00|4418.3|4409.5|4417.8|4409|4418.3|4409.5|4417.8|4409|2
1650470190000|2022-04-20 15:56:30|4418|4409.3|4419.8|4411|4419.8|4411|4418|4409.3|3
1650470200000|2022-04-20 15:56:40|4420|4411.3|4419.8|4411|4420|4411.3|4419.8|4411|2
1650470230000|2022-04-20 15:57:10|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|1
1650470250000|2022-04-20 15:57:30|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1650470280000|2022-04-20 15:58:00|4419.8|4408.8|4419.8|4409.3|4419.8|4409.3|4419.8|4408.8|3
1650470290000|2022-04-20 15:58:10|4419.3|4409|4417.8|4409|4419.3|4409|4417.8|4409|2
1650470300000|2022-04-20 15:58:20|4418.3|4409.5|4419.3|4410.5|4419.3|4410.5|4418.3|4409.5|3
1650470310000|2022-04-20 15:58:30|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1650470320000|2022-04-20 15:58:40|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1650470340000|2022-04-20 15:59:00|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1650470370000|2022-04-20 15:59:30|4420|4411.3|4419.8|4411|4420|4411.3|4419.8|4411|4
1650470390000|2022-04-20 15:59:50|4420.3|4411.5|4417|4408.3|4420.3|4411.5|4417|4408.3|3
1650470400000|2022-04-20 16:00:00|4416.8|4408|4417|4408.3|4417|4408.3|4416.8|4408|2
1650470410000|2022-04-20 16:00:10|4417.5|4408.8|4417.8|4409|4417.8|4409|4417.5|4408.8|2
1650470440000|2022-04-20 16:00:40|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1650470450000|2022-04-20 16:00:50|4417|4408.3|4417|4408.3|4417|4408.3|4417|4408.3|1
1650470570000|2022-04-20 16:02:50|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|1
1650470690000|2022-04-20 16:04:50|4417.3|4408.5|4417.5|4408.8|4417.5|4408.8|4417.3|4408.5|2
1650470700000|2022-04-20 16:05:00|4418.5|4409.8|4417.8|4409|4418.5|4409.8|4417.8|4409|2
1650470750000|2022-04-20 16:05:50|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|1
1650470760000|2022-04-20 16:06:00|4417|4408.3|4416.5|4407.8|4417|4408.3|4416.5|4407.8|2
1650470780000|2022-04-20 16:06:20|4416.8|4408|4416.8|4408|4416.8|4408|4416.8|4408|1
1650470810000|2022-04-20 16:06:50|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|1
1650470820000|2022-04-20 16:07:00|4417.3|4408.5|4416.3|4407.5|4417.3|4408.5|4416.3|4407.5|4
1650470830000|2022-04-20 16:07:10|4416.8|4408|4418.5|4409.8|4418.5|4409.8|4416.8|4408|2
1650470870000|2022-04-20 16:07:50|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1650470890000|2022-04-20 16:08:10|4418.5|4409.8|4418.8|4410|4418.8|4410|4418.5|4409.8|2
1650470910000|2022-04-20 16:08:30|4420.5|4410.3|4419.8|4411|4420.5|4411|4419.8|4410.3|4
1650470920000|2022-04-20 16:08:40|4419.3|4410.5|4419|4410.3|4420.8|4412|4419|4410.3|7
1650470930000|2022-04-20 16:08:50|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419|4410.3|3
1650470940000|2022-04-20 16:09:00|4419.8|4411|4419.8|4411|4419.8|4411|4419.3|4410.5|5
1650470950000|2022-04-20 16:09:10|4419.3|4410.5|4419|4410.3|4419.8|4411|4419|4410.3|7
1650470960000|2022-04-20 16:09:20|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1650470980000|2022-04-20 16:09:40|4419|4410.3|4419.5|4410.8|4419.5|4410.8|4419|4410.3|2
1650471000000|2022-04-20 16:10:00|4419.8|4411|4419.8|4411|4419.8|4411|4419|4410.3|3
1650471010000|2022-04-20 16:10:10|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1650471020000|2022-04-20 16:10:20|4419|4410.3|4419|4410.3|4419|4410.3|4419|4410.3|1
1650471040000|2022-04-20 16:10:40|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419|4410.3|7
1650471050000|2022-04-20 16:10:50|4419|4410.3|4419.5|4410.8|4419.5|4410.8|4419|4410.3|2
1650471060000|2022-04-20 16:11:00|4419|4410.3|4419.5|4410.8|4419.5|4410.8|4419|4410.3|2
1650471070000|2022-04-20 16:11:10|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1650471120000|2022-04-20 16:12:00|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1650471190000|2022-04-20 16:13:10|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1650471210000|2022-04-20 16:13:30|4420.8|4412|4419.5|4410.8|4420.8|4412|4419.5|4410.8|2
1650471220000|2022-04-20 16:13:40|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1650471260000|2022-04-20 16:14:20|4419.5|4410.8|4419|4410.3|4419.5|4410.8|4419|4410.3|2
1650471310000|2022-04-20 16:15:10|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|4419.3|4410.5|1
1650471370000|2022-04-20 16:16:10|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1650471420000|2022-04-20 16:17:00|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1650471430000|2022-04-20 16:17:10|4419.3|4410.5|4419.8|4411|4419.8|4411|4419.3|4410.5|2
1650471480000|2022-04-20 16:18:00|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1650471500000|2022-04-20 16:18:20|4419.5|4410.8|4419.8|4411|4419.8|4411|4419.5|4410.8|2
1650471540000|2022-04-20 16:19:00|4420|4411.3|4419.5|4410.8|4420|4411.3|4419.5|4410.8|2
1650471550000|2022-04-20 16:19:10|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1650471600000|2022-04-20 16:20:00|4419.3|4410.5|4418.5|4409.8|4419.3|4410.5|4418.5|4409.8|3
1650471630000|2022-04-20 16:20:30|4418|4409.3|4418|4409.3|4418|4409.3|4418|4409.3|1
1650471700000|2022-04-20 16:21:40|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|1
1650471720000|2022-04-20 16:22:00|4418|4409.3|4418|4409.3|4418|4409.3|4418|4409.3|1
1650471780000|2022-04-20 16:23:00|4417.8|4409|4418|4409.3|4418|4409.3|4417.8|4409|2
1650471790000|2022-04-20 16:23:10|4417.8|4409|4418|4409.3|4418|4409.3|4417.8|4409|2
1650471850000|2022-04-20 16:24:10|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1650471900000|2022-04-20 16:25:00|4418|4409.3|4418|4409.3|4418|4409.3|4418|4409.3|1
1650471960000|2022-04-20 16:26:00|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1650472120000|2022-04-20 16:28:40|4418|4409.3|4418|4409.3|4418|4409.3|4418|4409.3|1
1650472270000|2022-04-20 16:31:10|4418.8|4410|4418.5|4409.8|4418.8|4410|4418.5|4409.8|2
1650472380000|2022-04-20 16:33:00|4419|4410.3|4419.5|4410.8|4419.5|4410.8|4419|4410.3|2
1650472390000|2022-04-20 16:33:10|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1650472410000|2022-04-20 16:33:30|4419.5|4410.8|4419.8|4411|4420|4411.3|4419.5|4410.8|4
1650472430000|2022-04-20 16:33:50|4420.3|4411.5|4420|4411.3|4420.5|4411.8|4420|4411.3|6
1650472470000|2022-04-20 16:34:30|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|1
1650472500000|2022-04-20 16:35:00|4420|4411.3|4419.3|4410.5|4420|4411.3|4419.3|4410.5|2
1650472510000|2022-04-20 16:35:10|4419.8|4411|4419.8|4411|4419.8|4411|4419.8|4411|1
1650472520000|2022-04-20 16:35:20|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1650472570000|2022-04-20 16:36:10|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|1
1650472590000|2022-04-20 16:36:30|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1650472610000|2022-04-20 16:36:50|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1650472630000|2022-04-20 16:37:10|4419.8|4411|4420.3|4411.5|4420.3|4411.5|4419.8|4411|2
1650472650000|2022-04-20 16:37:30|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1650472660000|2022-04-20 16:37:40|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1650472670000|2022-04-20 16:37:50|4419.8|4411|4420.3|4411.5|4420.3|4411.5|4419.8|4411|2
1650472710000|2022-04-20 16:38:30|4421.8|4413|4421.8|4413|4421.8|4413|4421.8|4413|1
1650472720000|2022-04-20 16:38:40|4420.8|4412|4421|4412.3|4421|4412.3|4420.8|4412|2
1650472730000|2022-04-20 16:38:50|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1650472740000|2022-04-20 16:39:00|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|1
1650472750000|2022-04-20 16:39:10|4420|4411.3|4420.3|4411.5|4420.3|4411.5|4420|4411.3|2
1650472770000|2022-04-20 16:39:30|4420.8|4412|4421|4412.3|4421|4412.3|4420.8|4412|2
1650472780000|2022-04-20 16:39:40|4420.8|4412|4420.8|4412|4420.8|4412|4420.3|4411.5|3
1650472790000|2022-04-20 16:39:50|4421|4412.3|4421|4412.3|4421|4412.3|4421|4412.3|1
1650472800000|2022-04-20 16:40:00|4420.8|4412|4420.3|4411.5|4421|4412.3|4420.3|4411.5|4
1650472810000|2022-04-20 16:40:10|4420.8|4412|4421.3|4412.5|4421.3|4412.5|4420.8|4412|2
1650472830000|2022-04-20 16:40:30|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|1
1650472850000|2022-04-20 16:40:50|4421|4412.3|4421|4412.3|4421|4412.3|4421|4412.3|1
1650472870000|2022-04-20 16:41:10|4420.8|4412|4420.5|4411.8|4420.8|4412|4420.5|4411.8|2
1650472900000|2022-04-20 16:41:40|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|1
1650472910000|2022-04-20 16:41:50|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1650472920000|2022-04-20 16:42:00|4420.5|4411.8|4420.8|4412|4420.8|4412|4420.3|4411.5|3
1650472930000|2022-04-20 16:42:10|4421|4412.3|4420.8|4412|4421|4412.3|4420.8|4412|2
1650472950000|2022-04-20 16:42:30|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|1
1650472980000|2022-04-20 16:43:00|4419.8|4411|4420.8|4412|4420.8|4412|4419.8|4411|2
1650472990000|2022-04-20 16:43:10|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|1
1650473090000|2022-04-20 16:44:50|4420.8|4412|4421|4412.3|4421|4412.3|4420.8|4412|2
1650473100000|2022-04-20 16:45:00|4421.5|4412.8|4423|4412.3|4423|4412.8|4420.8|4412|3
1650473110000|2022-04-20 16:45:10|4421.8|4413|4422.5|4413.8|4422.5|4413.8|4421.8|4413|3
1650473120000|2022-04-20 16:45:20|4422|4413.3|4421|4412.3|4422.8|4414|4421|4412.3|4
1650473130000|2022-04-20 16:45:30|4421.5|4412.8|4421.5|4412.8|4421.8|4413|4421.5|4412.8|3
1650473160000|2022-04-20 16:46:00|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1650473170000|2022-04-20 16:46:10|4421.5|4412.8|4421.3|4412.5|4421.5|4412.8|4421.3|4412.5|2
1650473190000|2022-04-20 16:46:30|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1650473220000|2022-04-20 16:47:00|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1650473310000|2022-04-20 16:48:30|4421.8|4413|4422.3|4413.5|4422.3|4413.5|4421.8|4413|2
1650473460000|2022-04-20 16:51:00|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1650473470000|2022-04-20 16:51:10|4422.3|4413.5|4421.8|4413|4422.3|4413.5|4421.8|4413|2
1650473480000|2022-04-20 16:51:20|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1650473530000|2022-04-20 16:52:10|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1650473550000|2022-04-20 16:52:30|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|1
1650473600000|2022-04-20 16:53:20|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1650473620000|2022-04-20 16:53:40|4421.8|4413|4421.3|4412.5|4421.8|4413|4421.3|4412.5|2
1650473640000|2022-04-20 16:54:00|4420.8|4412|4420.8|4412|4421.3|4412.5|4420.8|4412|3
1650473650000|2022-04-20 16:54:10|4420.3|4411.5|4419.5|4410.8|4420.5|4411.8|4419.5|4410.8|6
1650473660000|2022-04-20 16:54:20|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1650473690000|2022-04-20 16:54:50|4420.5|4411.8|4420|4411.3|4421.3|4412.5|4420|4411.3|4
1650473700000|2022-04-20 16:55:00|4422.3|4409.3|4422.3|4409.3|4422.3|4409.3|4422.3|4409.3|1
1650473730000|2022-04-20 16:55:30|4422.8|4409.8|4423.8|4410.8|4423.8|4410.8|4422.8|4409.8|4
1650473740000|2022-04-20 16:55:40|4424|4411|4424|4411|4424|4411|4424|4411|1
1650473760000|2022-04-20 16:56:00|4423.5|4410.5|4423.3|4410.3|4423.8|4410.8|4422.8|4409.8|6
1650473800000|2022-04-20 16:56:40|4422.8|4409.8|4422.3|4409.3|4422.8|4409.8|4422.3|4409.3|2
1650473820000|2022-04-20 16:57:00|4422.8|4409.8|4422.8|4409.8|4422.8|4409.8|4422.8|4409.8|1
1650473870000|2022-04-20 16:57:50|4422.5|4409.5|4422.5|4409.5|4422.5|4409.5|4422.5|4409.5|1
1650473920000|2022-04-20 16:58:40|4423.3|4410.3|4423.3|4410.3|4423.3|4410.3|4423.3|4410.3|1
1650473940000|2022-04-20 16:59:00|4422.8|4409.8|4422.3|4409.3|4422.8|4409.8|4422.3|4409.3|2
1650473950000|2022-04-20 16:59:10|4421.8|4408.8|4420.8|4407.8|4421.8|4408.8|4420.8|4407.8|3
1650499320000|2022-04-21 00:02:00|4423.4|4403.4|4423.4|4403.4|4423.4|4403.4|4423.4|4403.4|1
1650499350000|2022-04-21 00:02:30|4423.6|4403.6|4423.6|4403.6|4423.6|4403.6|4423.6|4403.6|1
1650499400000|2022-04-21 00:03:20|4423.9|4403.9|4423.9|4403.9|4423.9|4403.9|4423.9|4403.9|1
1650499460000|2022-04-21 00:04:20|4424.4|4404.4|4424.4|4404.4|4424.4|4404.4|4424.4|4404.4|1
1650499470000|2022-04-21 00:04:30|4423.4|4403.4|4423.4|4403.4|4423.4|4403.4|4423.4|4403.4|1
1650499580000|2022-04-21 00:06:20|4423.1|4403.1|4423.1|4403.1|4423.1|4403.1|4423.1|4403.1|1
1650499760000|2022-04-21 00:09:20|4422.1|4402.1|4421.1|4401.1|4422.1|4402.1|4421.1|4401.1|2
1650499770000|2022-04-21 00:09:30|4420.1|4400.1|4418.1|4398.1|4420.1|4400.1|4417.1|4397.1|3
1650499800000|2022-04-21 00:10:00|4417.1|4397.1|4416.1|4396.1|4417.1|4397.1|4416.1|4396.1|4
1650499830000|2022-04-21 00:10:30|4415.4|4395.4|4416.1|4396.1|4416.1|4396.1|4415.4|4395.4|2
1650499860000|2022-04-21 00:11:00|4417.1|4397.1|4416.4|4396.4|4417.1|4397.1|4416.4|4396.4|2
1650499870000|2022-04-21 00:11:10|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|1
1650499890000|2022-04-21 00:11:30|4416.4|4396.4|4415.6|4395.6|4416.4|4396.4|4415.6|4395.6|2
1650499900000|2022-04-21 00:11:40|4414.6|4394.6|4415.9|4395.9|4415.9|4395.9|4414.6|4394.6|2
1650499920000|2022-04-21 00:12:00|4414.9|4394.9|4415.1|4395.1|4415.1|4395.1|4413.4|4393.4|3
1650499930000|2022-04-21 00:12:10|4414.1|4394.1|4415.4|4395.4|4415.4|4395.4|4414.1|4394.1|3
1650499940000|2022-04-21 00:12:20|4414.1|4394.1|4414.9|4394.9|4414.9|4394.9|4414.1|4394.1|2
1650499960000|2022-04-21 00:12:40|4414.1|4394.1|4414.1|4394.1|4414.1|4394.1|4414.1|4394.1|1
1650500010000|2022-04-21 00:13:30|4414.6|4394.6|4414.6|4394.6|4414.6|4394.6|4414.6|4394.6|1
1650500100000|2022-04-21 00:15:00|4413.9|4393.9|4413.9|4393.9|4413.9|4393.9|4413.9|4393.9|1
1650500150000|2022-04-21 00:15:50|4413.6|4393.6|4413.6|4393.6|4413.6|4393.6|4413.6|4393.6|1
1650500370000|2022-04-21 00:19:30|4413.9|4393.9|4413.9|4393.9|4413.9|4393.9|4413.9|4393.9|1
1650500390000|2022-04-21 00:19:50|4414.9|4394.9|4414.9|4394.9|4414.9|4394.9|4414.9|4394.9|1
1650500420000|2022-04-21 00:20:20|4416.1|4396.1|4415.4|4395.4|4416.1|4396.1|4415.4|4395.4|2
1650500550000|2022-04-21 00:22:30|4414.4|4394.4|4415.4|4395.4|4415.4|4395.4|4414.4|4394.4|2
1650500590000|2022-04-21 00:23:10|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|1
1650500600000|2022-04-21 00:23:20|4416|4396|4418.4|4398.4|4418.4|4398.4|4416|4396|2
1650500610000|2022-04-21 00:23:30|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|1
1650500660000|2022-04-21 00:24:20|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|1
1650500720000|2022-04-21 00:25:20|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|1
1650500940000|2022-04-21 00:29:00|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|1
1650500950000|2022-04-21 00:29:10|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|1
1650501000000|2022-04-21 00:30:00|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|1
1650501050000|2022-04-21 00:30:50|4416.9|4396.9|4416.9|4396.9|4416.9|4396.9|4416.9|4396.9|1
1650501080000|2022-04-21 00:31:20|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|1
1650501100000|2022-04-21 00:31:40|4417.6|4397.6|4416.4|4396.4|4417.6|4397.6|4416.4|4396.4|2
1650501130000|2022-04-21 00:32:10|4418.4|4398.4|4417.4|4397.4|4418.4|4398.4|4417.4|4397.4|2
1650501160000|2022-04-21 00:32:40|4415.4|4395.4|4417.4|4397.4|4417.4|4397.4|4415.4|4395.4|2
1650501180000|2022-04-21 00:33:00|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|1
1650501300000|2022-04-21 00:35:00|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|1
1650501310000|2022-04-21 00:35:10|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|1
1650501320000|2022-04-21 00:35:20|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|4418.1|4398.1|1
1650501330000|2022-04-21 00:35:30|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|1
1650501380000|2022-04-21 00:36:20|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|1
1650501410000|2022-04-21 00:36:50|4416.1|4396.1|4416.9|4396.9|4416.9|4396.9|4416.1|4396.1|2
1650501460000|2022-04-21 00:37:40|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|1
1650501490000|2022-04-21 00:38:10|4416.1|4396.1|4416.1|4396.1|4416.1|4396.1|4416.1|4396.1|1
1650501600000|2022-04-21 00:40:00|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|1
1650501610000|2022-04-21 00:40:10|4417.9|4397.9|4417.9|4397.9|4417.9|4397.9|4417.9|4397.9|1
1650501650000|2022-04-21 00:40:50|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|4417.1|4397.1|1
1650501700000|2022-04-21 00:41:40|4418.9|4398.9|4417.9|4397.9|4418.9|4398.9|4417.9|4397.9|2
1650501900000|2022-04-21 00:45:00|4418.6|4398.6|4418.1|4398.1|4418.6|4398.6|4418.1|4398.1|2
1650501910000|2022-04-21 00:45:10|4418.9|4398.9|4419.1|4399.1|4419.1|4399.1|4418.9|4398.9|2
1650501920000|2022-04-21 00:45:20|4418.1|4398.1|4418.9|4398.9|4418.9|4398.9|4418.1|4398.1|2
1650501960000|2022-04-21 00:46:00|4419.6|4399.6|4418.9|4398.9|4419.6|4399.6|4418.9|4398.9|2
1650501970000|2022-04-21 00:46:10|4419.9|4399.9|4419.9|4399.9|4419.9|4399.9|4419.9|4399.9|1
1650501980000|2022-04-21 00:46:20|4419.1|4399.1|4419.1|4399.1|4419.1|4399.1|4419.1|4399.1|1
1650502000000|2022-04-21 00:46:40|4417.9|4397.9|4417.9|4397.9|4417.9|4397.9|4417.9|4397.9|1
1650502060000|2022-04-21 00:47:40|4418.4|4398.4|4418.4|4398.4|4418.4|4398.4|4418.4|4398.4|1
1650502190000|2022-04-21 00:49:50|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|1
1650502240000|2022-04-21 00:50:40|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|1
1650502250000|2022-04-21 00:50:50|4419.4|4399.4|4418.6|4398.6|4419.4|4399.4|4418.6|4398.6|2
1650502310000|2022-04-21 00:51:50|4418.4|4398.4|4418.4|4398.4|4418.4|4398.4|4418.4|4398.4|1
1650502500000|2022-04-21 00:55:00|4419.1|4399.1|4419.1|4399.1|4419.1|4399.1|4419.1|4399.1|1
1650502560000|2022-04-21 00:56:00|4418.6|4398.6|4418.6|4398.6|4418.6|4398.6|4418.6|4398.6|1
1650502690000|2022-04-21 00:58:10|4420.1|4400.1|4419.1|4399.1|4420.1|4400.1|4419.1|4399.1|2
1650502740000|2022-04-21 00:59:00|4418.6|4398.6|4418.6|4398.6|4418.6|4398.6|4418.6|4398.6|1
1650502800000|2022-04-21 01:00:00|4418.9|4398.9|4418.9|4398.9|4420.4|4400.4|4417.4|4397.4|6
1650502810000|2022-04-21 01:00:10|4418.1|4398.1|4418.4|4398.4|4418.4|4398.4|4418.1|4398.1|2
1650502830000|2022-04-21 01:00:30|4419.1|4399.1|4418.4|4398.4|4419.1|4399.1|4418.4|4398.4|2
1650502840000|2022-04-21 01:00:40|4417.1|4397.1|4418.4|4398.4|4418.4|4398.4|4417.1|4397.1|2
1650502850000|2022-04-21 01:00:50|4419.1|4399.1|4420.1|4400.1|4421.1|4401.1|4419.1|4399.1|4
1650502880000|2022-04-21 01:01:20|4421.1|4401.1|4421.1|4401.1|4421.1|4401.1|4421.1|4401.1|1
1650502890000|2022-04-21 01:01:30|4421.9|4401.9|4422.1|4402.1|4422.1|4402.1|4421.1|4401.1|3
1650502910000|2022-04-21 01:01:50|4422.9|4402.9|4423.4|4403.4|4424.6|4404.6|4422.1|4402.1|8
1650502920000|2022-04-21 01:02:00|4424.1|4404.1|4426.4|4406.4|4426.4|4406.4|4424.1|4404.1|5
1650502980000|2022-04-21 01:03:00|4426.1|4406.1|4424.6|4404.6|4426.1|4406.1|4423.6|4403.6|5
1650502990000|2022-04-21 01:03:10|4423.6|4403.6|4423.6|4403.6|4423.6|4403.6|4423.6|4403.6|1
1650503050000|2022-04-21 01:04:10|4422.9|4402.9|4422.9|4402.9|4422.9|4402.9|4422.9|4402.9|1
1650503100000|2022-04-21 01:05:00|4424.1|4404.1|4424.4|4404.4|4424.4|4404.4|4423.4|4403.4|3
1650503130000|2022-04-21 01:05:30|4423.6|4403.6|4423.6|4403.6|4424.6|4404.6|4423.6|4403.6|3
1650503180000|2022-04-21 01:06:20|4423.4|4403.4|4423.4|4403.4|4423.4|4403.4|4423.4|4403.4|1
1650503210000|2022-04-21 01:06:50|4424.1|4404.1|4423.4|4403.4|4424.1|4404.1|4423.4|4403.4|2
1650503230000|2022-04-21 01:07:10|4424.4|4404.4|4424.4|4404.4|4424.4|4404.4|4424.4|4404.4|1
1650503240000|2022-04-21 01:07:20|4423.6|4403.6|4423.9|4403.9|4424.6|4404.6|4423.6|4403.6|3
1650503280000|2022-04-21 01:08:00|4424.9|4404.9|4424.9|4404.9|4424.9|4404.9|4424.9|4404.9|1
1650503330000|2022-04-21 01:08:50|4424.1|4404.1|4424.1|4404.1|4424.1|4404.1|4424.1|4404.1|1
1650503340000|2022-04-21 01:09:00|4424.9|4404.9|4425.4|4405.4|4425.4|4405.4|4424.9|4404.9|2
1650503360000|2022-04-21 01:09:20|4426.6|4406.6|4426.6|4406.6|4426.6|4406.6|4426.6|4406.6|1
1650503390000|2022-04-21 01:09:50|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|1
1650503440000|2022-04-21 01:10:40|4425.4|4405.4|4425.4|4405.4|4425.4|4405.4|4425.4|4405.4|1
1650503500000|2022-04-21 01:11:40|4425.1|4405.1|4425.1|4405.1|4425.1|4405.1|4425.1|4405.1|1
1650503550000|2022-04-21 01:12:30|4425.9|4405.9|4425.9|4405.9|4425.9|4405.9|4425.9|4405.9|1
1650503600000|2022-04-21 01:13:20|4425.4|4405.4|4425.4|4405.4|4425.4|4405.4|4425.4|4405.4|1
1650503640000|2022-04-21 01:14:00|4426.1|4406.1|4426.1|4406.1|4426.1|4406.1|4426.1|4406.1|1
1650503700000|2022-04-21 01:15:00|4426.6|4406.6|4426.6|4406.6|4426.6|4406.6|4426.6|4406.6|1
1650503710000|2022-04-21 01:15:10|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|1
1650503730000|2022-04-21 01:15:30|4427.1|4407.1|4426.1|4406.1|4427.1|4407.1|4426.1|4406.1|2
1650503740000|2022-04-21 01:15:40|4427.9|4407.9|4426.9|4406.9|4427.9|4407.9|4426.9|4406.9|2
1650503770000|2022-04-21 01:16:10|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|1
1650503820000|2022-04-21 01:17:00|4426.6|4406.6|4426.9|4406.9|4426.9|4406.9|4425.9|4405.9|3
1650503830000|2022-04-21 01:17:10|4427.9|4407.9|4427.9|4407.9|4427.9|4407.9|4427.9|4407.9|1
1650503840000|2022-04-21 01:17:20|4428.6|4408.6|4428.6|4408.6|4428.6|4408.6|4428.6|4408.6|1
1650503890000|2022-04-21 01:18:10|4427.9|4407.9|4427.9|4407.9|4427.9|4407.9|4427.9|4407.9|1
1650503900000|2022-04-21 01:18:20|4428.9|4408.9|4429.6|4409.6|4429.6|4409.6|4428.9|4408.9|2
1650503930000|2022-04-21 01:18:50|4427.9|4407.9|4427.9|4407.9|4427.9|4407.9|4427.9|4407.9|1
1650503960000|2022-04-21 01:19:20|4428.9|4408.9|4428.3|4408.3|4428.9|4408.9|4428.3|4408.3|2
1650504010000|2022-04-21 01:20:10|4429.4|4409.4|4429.4|4409.4|4429.4|4409.4|4429.4|4409.4|1
1650504070000|2022-04-21 01:21:10|4429.1|4409.1|4429.1|4409.1|4429.1|4409.1|4429.1|4409.1|1
1650504080000|2022-04-21 01:21:20|4429.9|4409.9|4429.9|4409.9|4429.9|4409.9|4429.9|4409.9|1
1650504090000|2022-04-21 01:21:30|4431.4|4411.4|4431.4|4411.4|4431.4|4411.4|4431.4|4411.4|1
1650504120000|2022-04-21 01:22:00|4432.4|4412.4|4432.4|4412.4|4433.1|4413.1|4432.4|4412.4|3
1650504140000|2022-04-21 01:22:20|4433.4|4413.4|4433.1|4413.1|4433.4|4413.4|4432.4|4412.4|3
1650504150000|2022-04-21 01:22:30|4434.4|4414.4|4433.6|4413.6|4434.4|4414.4|4433.4|4413.4|4
1650504180000|2022-04-21 01:23:00|4432.4|4412.4|4432.4|4412.4|4432.4|4412.4|4432.4|4412.4|1
1650504200000|2022-04-21 01:23:20|4433.6|4413.6|4432.6|4412.6|4433.6|4413.6|4432.6|4412.6|2
1650504220000|2022-04-21 01:23:40|4431.6|4411.6|4431.6|4411.6|4431.6|4411.6|4431.6|4411.6|1
1650504240000|2022-04-21 01:24:00|4430.4|4410.4|4430.4|4410.4|4430.4|4410.4|4430.4|4410.4|1
1650504300000|2022-04-21 01:25:00|4431.1|4411.1|4431.1|4411.1|4431.1|4411.1|4431.1|4411.1|1
1650504310000|2022-04-21 01:25:10|4430.1|4410.1|4430.1|4410.1|4430.1|4410.1|4430.1|4410.1|1
1650504470000|2022-04-21 01:27:50|4431.1|4411.1|4430.4|4410.4|4431.1|4411.1|4430.4|4410.4|2
1650504480000|2022-04-21 01:28:00|4432|4412|4433.5|4413.5|4433.5|4413.5|4431.9|4411.9|4
1650504490000|2022-04-21 01:28:10|4434.6|4414.6|4433.6|4413.6|4434.6|4414.6|4433.6|4413.6|2
1650504510000|2022-04-21 01:28:30|4434.6|4414.6|4434.6|4414.6|4434.6|4414.6|4434.6|4414.6|1
1650504520000|2022-04-21 01:28:40|4433.6|4413.6|4433.6|4413.6|4433.6|4413.6|4433.6|4413.6|1
1650504530000|2022-04-21 01:28:50|4434.6|4414.6|4435.4|4415.4|4435.4|4415.4|4434.6|4414.6|2
1650504580000|2022-04-21 01:29:40|4435.9|4415.9|4435.9|4415.9|4435.9|4415.9|4435.9|4415.9|1
1650504640000|2022-04-21 01:30:40|4436.1|4416.1|4436.1|4416.1|4436.1|4416.1|4436.1|4416.1|1
1650504770000|2022-04-21 01:32:50|4436.9|4416.9|4436.9|4416.9|4436.9|4416.9|4436.9|4416.9|1
1650504810000|2022-04-21 01:33:30|4435.9|4415.9|4435.9|4415.9|4435.9|4415.9|4435.9|4415.9|1
1650504860000|2022-04-21 01:34:20|4436.1|4416.1|4436.1|4416.1|4436.1|4416.1|4436.1|4416.1|1
1650504900000|2022-04-21 01:35:00|4438.1|4418.1|4436.9|4416.9|4438.1|4418.1|4436.9|4416.9|2
1650504930000|2022-04-21 01:35:30|4438.1|4418.1|4438.1|4418.1|4438.1|4418.1|4438.1|4418.1|1
1650504980000|2022-04-21 01:36:20|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|1
1650505100000|2022-04-21 01:38:20|4439.4|4419.4|4439.4|4419.4|4439.4|4419.4|4439.4|4419.4|1
1650505150000|2022-04-21 01:39:10|4439.6|4419.6|4439.6|4419.6|4439.6|4419.6|4439.6|4419.6|1
1650505160000|2022-04-21 01:39:20|4438.6|4418.6|4438.6|4418.6|4438.6|4418.6|4438.6|4418.6|1
1650505210000|2022-04-21 01:40:10|4438.9|4418.9|4438.9|4418.9|4438.9|4418.9|4438.9|4418.9|1
1650505220000|2022-04-21 01:40:20|4438.1|4418.1|4438.1|4418.1|4438.1|4418.1|4438.1|4418.1|1
1650505240000|2022-04-21 01:40:40|4438.9|4418.9|4438.9|4418.9|4438.9|4418.9|4438.9|4418.9|1
1650505310000|2022-04-21 01:41:50|4438.1|4418.1|4438.1|4418.1|4438.1|4418.1|4438.1|4418.1|1
1650505340000|2022-04-21 01:42:20|4438.9|4418.9|4438.9|4418.9|4438.9|4418.9|4438.9|4418.9|1
1650505390000|2022-04-21 01:43:10|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|1
1650505450000|2022-04-21 01:44:10|4438.6|4418.6|4438.6|4418.6|4438.6|4418.6|4438.6|4418.6|1
1650505500000|2022-04-21 01:45:00|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|1
1650505560000|2022-04-21 01:46:00|4438.1|4418.1|4438.1|4418.1|4438.1|4418.1|4438.1|4418.1|1
1650505600000|2022-04-21 01:46:40|4438.9|4418.9|4438.9|4418.9|4438.9|4418.9|4438.9|4418.9|1
1650505650000|2022-04-21 01:47:30|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|4438.4|4418.4|1
1650505780000|2022-04-21 01:49:40|4439.1|4419.1|4438.4|4418.4|4439.1|4419.1|4438.4|4418.4|2
1650505800000|2022-04-21 01:50:00|4437.4|4417.4|4437.4|4417.4|4437.4|4417.4|4437.4|4417.4|1
1650505860000|2022-04-21 01:51:00|4437.1|4417.1|4437.1|4417.1|4437.1|4417.1|4437.1|4417.1|1
1650505870000|2022-04-21 01:51:10|4436.1|4416.1|4436.1|4416.1|4436.1|4416.1|4436.1|4416.1|1
1650505940000|2022-04-21 01:52:20|4437.9|4417.9|4436.9|4416.9|4437.9|4417.9|4436.9|4416.9|2
1650505990000|2022-04-21 01:53:10|4436.1|4416.1|4436.1|4416.1|4436.1|4416.1|4436.1|4416.1|1
1650506080000|2022-04-21 01:54:40|4434.6|4414.6|4434.6|4414.6|4434.6|4414.6|4434.6|4414.6|1
1650506110000|2022-04-21 01:55:10|4435.6|4415.6|4434.9|4414.9|4435.6|4415.6|4433.9|4413.9|3
1650506150000|2022-04-21 01:55:50|4435.1|4415.1|4435.1|4415.1|4435.1|4415.1|4435.1|4415.1|1
1650506190000|2022-04-21 01:56:30|4434.1|4414.1|4434.1|4414.1|4434.1|4414.1|4434.1|4414.1|1
1650506300000|2022-04-21 01:58:20|4433.4|4413.4|4433.4|4413.4|4433.4|4413.4|4433.4|4413.4|1
1650506350000|2022-04-21 01:59:10|4432.9|4412.9|4432.9|4412.9|4432.9|4412.9|4432.9|4412.9|1
1650506380000|2022-04-21 01:59:40|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|1
1650506400000|2022-04-21 02:00:00|4432.9|4412.9|4432.9|4412.9|4432.9|4412.9|4432.9|4412.9|1
1650506420000|2022-04-21 02:00:20|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|1
1650506430000|2022-04-21 02:00:30|4433.1|4413.1|4433.1|4413.1|4433.1|4413.1|4433.1|4413.1|1
1650506460000|2022-04-21 02:01:00|4434.4|4414.4|4433.6|4413.6|4434.4|4414.4|4433.6|4413.6|2
1650506510000|2022-04-21 02:01:50|4435.1|4415.1|4433.6|4413.6|4435.1|4415.1|4433.6|4413.6|3
1650506520000|2022-04-21 02:02:00|4434.9|4414.9|4434.1|4414.1|4434.9|4414.9|4434.1|4414.1|2
1650506530000|2022-04-21 02:02:10|4435.6|4415.6|4433.6|4413.6|4435.6|4415.6|4433.6|4413.6|3
1650506540000|2022-04-21 02:02:20|4434.9|4414.9|4434.1|4414.1|4434.9|4414.9|4434.1|4414.1|2
1650506550000|2022-04-21 02:02:30|4433.4|4413.4|4433.4|4413.4|4433.4|4413.4|4433.4|4413.4|1
1650506570000|2022-04-21 02:02:50|4434.1|4414.1|4434.4|4414.4|4434.4|4414.4|4434.1|4414.1|2
1650506600000|2022-04-21 02:03:20|4434.6|4414.6|4433.9|4413.9|4434.6|4414.6|4433.9|4413.9|2
1650506630000|2022-04-21 02:03:50|4434.9|4414.9|4434.1|4414.1|4434.9|4414.9|4434.1|4414.1|2
1650506660000|2022-04-21 02:04:20|4435.1|4415.1|4434.4|4414.4|4435.1|4415.1|4434.4|4414.4|2
1650506680000|2022-04-21 02:04:40|4435.1|4415.1|4435.1|4415.1|4435.1|4415.1|4435.1|4415.1|1
1650506690000|2022-04-21 02:04:50|4434.4|4414.4|4434.4|4414.4|4434.4|4414.4|4434.4|4414.4|1
1650506740000|2022-04-21 02:05:40|4434.6|4414.6|4434.6|4414.6|4434.6|4414.6|4434.6|4414.6|1
1650506800000|2022-04-21 02:06:40|4435.6|4415.6|4434.9|4414.9|4435.6|4415.6|4434.9|4414.9|2
1650506810000|2022-04-21 02:06:50|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|4433.9|4413.9|1
1650506860000|2022-04-21 02:07:40|4434.4|4414.4|4434.4|4414.4|4434.4|4414.4|4434.4|4414.4|1
1650506880000|2022-04-21 02:08:00|4433.6|4413.6|4433.6|4413.6|4433.6|4413.6|4433.6|4413.6|1
1650506940000|2022-04-21 02:09:00|4434.4|4414.4|4434.4|4414.4|4434.4|4414.4|4434.4|4414.4|1
1650506960000|2022-04-21 02:09:20|4435.4|4415.4|4434.4|4414.4|4435.4|4415.4|4434.4|4414.4|2
1650507020000|2022-04-21 02:10:20|4434.9|4414.9|4434.1|4414.1|4434.9|4414.9|4434.1|4414.1|2
1650507130000|2022-04-21 02:12:10|4433.4|4413.4|4433.4|4413.4|4433.4|4413.4|4433.4|4413.4|1
1650507180000|2022-04-21 02:13:00|4432.9|4412.9|4432.9|4412.9|4432.9|4412.9|4432.9|4412.9|1
1650507240000|2022-04-21 02:14:00|4433.4|4413.4|4433.4|4413.4|4433.4|4413.4|4433.4|4413.4|1
1650507280000|2022-04-21 02:14:40|4434.6|4414.6|4432.4|4412.4|4434.6|4414.6|4432.4|4412.4|4
1650507290000|2022-04-21 02:14:50|4433.1|4413.1|4432.4|4412.4|4433.1|4413.1|4432.4|4412.4|2
1650507300000|2022-04-21 02:15:00|4431.1|4411.1|4430.4|4410.4|4431.1|4411.1|4429.6|4409.6|4
1650507310000|2022-04-21 02:15:10|4429.4|4409.4|4429.4|4409.4|4429.4|4409.4|4429.4|4409.4|1
1650507330000|2022-04-21 02:15:30|4428.4|4408.4|4428.4|4408.4|4428.4|4408.4|4428.4|4408.4|1
1650507390000|2022-04-21 02:16:30|4429.1|4409.1|4429.1|4409.1|4429.1|4409.1|4429.1|4409.1|1
1650507680000|2022-04-21 02:21:20|4427.6|4407.6|4427.1|4407.1|4427.6|4407.6|4427.1|4407.1|2
1650507740000|2022-04-21 02:22:20|4427.6|4407.6|4427.6|4407.6|4427.6|4407.6|4426.6|4406.6|3
1650507750000|2022-04-21 02:22:30|4426.6|4406.6|4425.6|4405.6|4426.6|4406.6|4425.6|4405.6|2
1650507760000|2022-04-21 02:22:40|4426.6|4406.6|4426.6|4406.6|4426.6|4406.6|4426.6|4406.6|1
1650507810000|2022-04-21 02:23:30|4426.4|4406.4|4426.4|4406.4|4426.4|4406.4|4426.4|4406.4|1
1650507850000|2022-04-21 02:24:10|4425.4|4405.4|4425.4|4405.4|4425.4|4405.4|4425.4|4405.4|1
1650507900000|2022-04-21 02:25:00|4426.4|4406.4|4426.4|4406.4|4426.4|4406.4|4426.4|4406.4|1
1650507960000|2022-04-21 02:26:00|4426.9|4406.9|4426.9|4406.9|4426.9|4406.9|4426.9|4406.9|1
1650507980000|2022-04-21 02:26:20|4425.9|4405.9|4425.9|4405.9|4425.9|4405.9|4425.9|4405.9|1
1650508090000|2022-04-21 02:28:10|4425.4|4405.4|4425.4|4405.4|4425.4|4405.4|4425.4|4405.4|1
1650508100000|2022-04-21 02:28:20|4426.4|4406.4|4427.4|4407.4|4427.4|4407.4|4426.4|4406.4|2
1650508150000|2022-04-21 02:29:10|4426.6|4406.6|4426.6|4406.6|4426.6|4406.6|4426.6|4406.6|1
1650508200000|2022-04-21 02:30:00|4425.9|4405.9|4425.6|4405.6|4426.9|4406.9|4425.6|4405.6|3
1650508220000|2022-04-21 02:30:20|4426.6|4406.6|4426.1|4406.1|4426.6|4406.6|4426.1|4406.1|2
1650508240000|2022-04-21 02:30:40|4426.9|4406.9|4426.1|4406.1|4426.9|4406.9|4426.1|4406.1|2
1650508250000|2022-04-21 02:30:50|4427.4|4407.4|4425.6|4405.6|4427.4|4407.4|4425.6|4405.6|3
1650508300000|2022-04-21 02:31:40|4426.4|4406.4|4426.4|4406.4|4426.4|4406.4|4426.4|4406.4|1
1650508310000|2022-04-21 02:31:50|4427.6|4407.6|4425.6|4405.6|4427.6|4407.6|4425.6|4405.6|2
1650508330000|2022-04-21 02:32:10|4427|4407|4426.9|4406.9|4427|4407|4426.1|4406.1|3
1650508430000|2022-04-21 02:33:50|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|1
1650508470000|2022-04-21 02:34:30|4424.6|4404.6|4425.9|4405.9|4425.9|4405.9|4424.6|4404.6|2
1650508480000|2022-04-21 02:34:40|4425.1|4405.1|4425.1|4405.1|4425.1|4405.1|4425.1|4405.1|1
1650508590000|2022-04-21 02:36:30|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|1
1650508670000|2022-04-21 02:37:50|4427|4407|4428.6|4408.6|4429.6|4409.6|4427|4407|5
1650508690000|2022-04-21 02:38:10|4427.6|4407.6|4427.6|4407.6|4427.6|4407.6|4427.6|4407.6|1
1650508740000|2022-04-21 02:39:00|4427.4|4407.4|4427.4|4407.4|4427.4|4407.4|4427.4|4407.4|1
1650508770000|2022-04-21 02:39:30|4428.9|4408.9|4427.1|4407.1|4428.9|4408.9|4427.1|4407.1|2
1650508810000|2022-04-21 02:40:10|4429.1|4409.1|4427.4|4407.4|4429.1|4409.1|4427.4|4407.4|2
1650508920000|2022-04-21 02:42:00|4426.4|4406.4|4426.4|4406.4|4426.4|4406.4|4426.4|4406.4|1
1650508960000|2022-04-21 02:42:40|4427.1|4407.1|4427.4|4407.4|4427.4|4407.4|4427.1|4407.1|2
1650508980000|2022-04-21 02:43:00|4428.1|4408.1|4427.4|4407.4|4428.1|4408.1|4427.4|4407.4|2
1650509040000|2022-04-21 02:44:00|4427.6|4407.6|4427.6|4407.6|4427.6|4407.6|4427.6|4407.6|1
1650509090000|2022-04-21 02:44:50|4427.1|4407.1|4427.1|4407.1|4427.1|4407.1|4427.1|4407.1|1
1650509100000|2022-04-21 02:45:00|4426.4|4406.4|4426.9|4406.9|4426.9|4406.9|4426.4|4406.4|2
1650509150000|2022-04-21 02:45:50|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|4425.6|4405.6|1
1650509210000|2022-04-21 02:46:50|4425.9|4405.9|4425.9|4405.9|4425.9|4405.9|4425.9|4405.9|1
1650509230000|2022-04-21 02:47:10|4424.9|4404.9|4424.9|4404.9|4424.9|4404.9|4424.9|4404.9|1
1650509290000|2022-04-21 02:48:10|4425.1|4405.1|4425.1|4405.1|4425.1|4405.1|4425.1|4405.1|1
1650509330000|2022-04-21 02:48:50|4427.1|4407.1|4427.3|4407.3|4427.3|4407.3|4425.4|4405.4|4
1650509390000|2022-04-21 02:49:50|4427.4|4407.4|4427.4|4407.4|4427.4|4407.4|4427.4|4407.4|1
1650509500000|2022-04-21 02:51:40|4427.1|4407.1|4427.1|4407.1|4427.1|4407.1|4427.1|4407.1|1
1650509830000|2022-04-21 02:57:10|4426.9|4406.9|4426.9|4406.9|4426.9|4406.9|4426.9|4406.9|1
1650509880000|2022-04-21 02:58:00|4426.6|4406.6|4426.6|4406.6|4426.6|4406.6|4426.6|4406.6|1
1650510000000|2022-04-21 03:00:00|4425.6|4405.6|4424.6|4404.6|4425.6|4405.6|4424.6|4404.6|2
1650510060000|2022-04-21 03:01:00|4424.1|4404.1|4424.1|4404.1|4424.1|4404.1|4424.1|4404.1|1
1650510070000|2022-04-21 03:01:10|4422.9|4402.9|4421.8|4401.8|4422.9|4402.9|4421.6|4401.6|3
1650510080000|2022-04-21 03:01:20|4421.1|4401.1|4421.1|4401.1|4421.1|4401.1|4421.1|4401.1|1
1650510130000|2022-04-21 03:02:10|4420.4|4400.4|4420.4|4400.4|4420.4|4400.4|4420.4|4400.4|1
1650510170000|2022-04-21 03:02:50|4419.6|4399.6|4419.6|4399.6|4419.6|4399.6|4419.6|4399.6|1
1650510200000|2022-04-21 03:03:20|4418.6|4398.6|4417.6|4397.6|4418.6|4398.6|4417.6|4397.6|2
1650510250000|2022-04-21 03:04:10|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|1
1650510300000|2022-04-21 03:05:00|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|1
1650510360000|2022-04-21 03:06:00|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|1
1650510410000|2022-04-21 03:06:50|4416.9|4396.9|4416.9|4396.9|4416.9|4396.9|4416.9|4396.9|1
1650510470000|2022-04-21 03:07:50|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|1
1650510600000|2022-04-21 03:10:00|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|1
1650510660000|2022-04-21 03:11:00|4415.6|4395.6|4414.6|4394.6|4415.6|4395.6|4414.6|4394.6|2
1650510710000|2022-04-21 03:11:50|4414.1|4394.1|4414.1|4394.1|4414.1|4394.1|4414.1|4394.1|1
1650510900000|2022-04-21 03:15:00|4413.1|4393.1|4414.1|4394.1|4416.8|4396.8|4413.1|4393.1|5
1650510920000|2022-04-21 03:15:20|4413.4|4393.4|4413.4|4393.4|4413.4|4393.4|4413.4|4393.4|1
1650510980000|2022-04-21 03:16:20|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|1
1650510990000|2022-04-21 03:16:30|4414.1|4394.1|4415.6|4395.6|4415.6|4395.6|4414.1|4394.1|2
1650511040000|2022-04-21 03:17:20|4414.9|4394.9|4414.9|4394.9|4414.9|4394.9|4414.9|4394.9|1
1650511140000|2022-04-21 03:19:00|4414.1|4394.1|4415.1|4395.1|4415.1|4395.1|4414.1|4394.1|2
1650511150000|2022-04-21 03:19:10|4416.9|4396.9|4417.9|4397.9|4418.6|4398.6|4416.9|4396.9|3
1650511260000|2022-04-21 03:21:00|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|1
1650511350000|2022-04-21 03:22:30|4418.9|4398.9|4420.1|4400.1|4420.1|4400.1|4418.9|4398.9|2
1650511360000|2022-04-21 03:22:40|4419.1|4399.1|4418.6|4398.6|4419.1|4399.1|4417.4|4397.4|4
1650511370000|2022-04-21 03:22:50|4417.6|4397.6|4417.6|4397.6|4418.9|4398.9|4417.1|4397.1|19
1650511380000|2022-04-21 03:23:00|4416.9|4396.9|4416.1|4396.1|4417.9|4397.9|4414.6|4394.6|16
1650511390000|2022-04-21 03:23:10|4415.1|4395.1|4415.6|4395.6|4417.1|4397.1|4414.6|4394.6|20
1650511400000|2022-04-21 03:23:20|4416.6|4396.6|4416.1|4396.1|4417.9|4397.9|4415.1|4395.1|29
1650511410000|2022-04-21 03:23:30|4417.6|4397.6|4416.6|4396.6|4417.6|4397.6|4416.4|4396.4|6
1650511420000|2022-04-21 03:23:40|4417.4|4397.4|4417.1|4397.1|4417.6|4397.6|4416.1|4396.1|17
1650511430000|2022-04-21 03:23:50|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|1
1650511440000|2022-04-21 03:24:00|4417.1|4397.1|4415.9|4395.9|4417.1|4397.1|4415.6|4395.6|4
1650511450000|2022-04-21 03:24:10|4416.9|4396.9|4415.6|4395.6|4417.4|4397.4|4415.4|4395.4|4
1650511460000|2022-04-21 03:24:20|4414.9|4394.9|4414.9|4394.9|4414.9|4394.9|4414.9|4394.9|1
1650511470000|2022-04-21 03:24:30|4415.6|4395.6|4414.4|4394.4|4416.1|4396.1|4413.9|4393.9|23
1650511520000|2022-04-21 03:25:20|4415.9|4395.9|4414.9|4394.9|4415.9|4395.9|4414.1|4394.1|8
1650511530000|2022-04-21 03:25:30|4414.1|4394.1|4413.6|4393.6|4415.4|4395.4|4413.4|4393.4|30
1650511540000|2022-04-21 03:25:40|4414.6|4394.6|4413.6|4393.6|4414.9|4394.9|4413.4|4393.4|6
1650511590000|2022-04-21 03:26:30|4413.9|4393.9|4413.9|4393.9|4413.9|4393.9|4413.9|4393.9|1
1650511600000|2022-04-21 03:26:40|4414.9|4394.9|4412.1|4392.1|4414.9|4394.9|4412.1|4392.1|4
1650511630000|2022-04-21 03:27:10|4411.4|4391.4|4411.4|4391.4|4412.9|4392.9|4411.4|4391.4|7
1650511680000|2022-04-21 03:28:00|4411.6|4391.6|4411.6|4391.6|4411.6|4391.6|4411.6|4391.6|1
1650511740000|2022-04-21 03:29:00|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|1
1650511770000|2022-04-21 03:29:30|4412.6|4392.6|4411.6|4391.6|4412.6|4392.6|4411.6|4391.6|2
1650511830000|2022-04-21 03:30:30|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|1
1650511880000|2022-04-21 03:31:20|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|1
1650511930000|2022-04-21 03:32:10|4412.4|4392.4|4412.4|4392.4|4412.4|4392.4|4412.4|4392.4|1
1650511990000|2022-04-21 03:33:10|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|1
1650512870000|2022-04-21 03:47:50|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|1
1650513090000|2022-04-21 03:51:30|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|1
1650513690000|2022-04-21 04:01:30|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|1
1650513750000|2022-04-21 04:02:30|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|1
1650514300000|2022-04-21 04:11:40|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|1
1650514530000|2022-04-21 04:15:30|4412.4|4392.4|4411.9|4391.9|4412.4|4392.4|4411.9|4391.9|2
1650514590000|2022-04-21 04:16:30|4412.4|4392.4|4412.4|4392.4|4412.4|4392.4|4412.4|4392.4|1
1650514640000|2022-04-21 04:17:20|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|1
1650514670000|2022-04-21 04:17:50|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|1
1650514730000|2022-04-21 04:18:50|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|1
1650514780000|2022-04-21 04:19:40|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|1
1650514840000|2022-04-21 04:20:40|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|1
1650515000000|2022-04-21 04:23:20|4413.4|4393.4|4413.4|4393.4|4413.4|4393.4|4413.4|4393.4|1
1650515060000|2022-04-21 04:24:20|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|1
1650515110000|2022-04-21 04:25:10|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|1
1650515170000|2022-04-21 04:26:10|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|1
1650516050000|2022-04-21 04:40:50|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|1
1650516100000|2022-04-21 04:41:40|4411.9|4391.9|4411.9|4391.9|4411.9|4391.9|4411.9|4391.9|1
1650516320000|2022-04-21 04:45:20|4411.6|4391.6|4411.6|4391.6|4411.6|4391.6|4411.6|4391.6|1
1650516490000|2022-04-21 04:48:10|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|1
1650516640000|2022-04-21 04:50:40|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|1
1650516800000|2022-04-21 04:53:20|4411.6|4391.6|4411.6|4391.6|4411.6|4391.6|4411.6|4391.6|1
1650516860000|2022-04-21 04:54:20|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|1
1650516970000|2022-04-21 04:56:10|4412.4|4392.4|4412.4|4392.4|4412.4|4392.4|4412.4|4392.4|1
1650517080000|2022-04-21 04:58:00|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|1
1650517300000|2022-04-21 05:01:40|4411.9|4391.9|4411.9|4391.9|4411.9|4391.9|4411.9|4391.9|1
1650517460000|2022-04-21 05:04:20|4411.6|4391.6|4411.6|4391.6|4411.6|4391.6|4411.6|4391.6|1
1650517500000|2022-04-21 05:05:00|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|1
1650517560000|2022-04-21 05:06:00|4412.4|4392.4|4413.6|4393.6|4413.6|4393.6|4412.4|4392.4|2
1650517620000|2022-04-21 05:07:00|4413.9|4393.9|4413.9|4393.9|4413.9|4393.9|4413.9|4393.9|1
1650517640000|2022-04-21 05:07:20|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|1
1650517650000|2022-04-21 05:07:30|4411.4|4391.4|4411|4391|4411.4|4391.4|4411|4391|2
1650517660000|2022-04-21 05:07:40|4410.6|4390.6|4410.6|4390.6|4410.6|4390.6|4410.6|4390.6|1
1650517720000|2022-04-21 05:08:40|4410.1|4390.1|4410.1|4390.1|4410.1|4390.1|4410.1|4390.1|1
1650517770000|2022-04-21 05:09:30|4409.9|4389.9|4409.9|4389.9|4409.9|4389.9|4409.9|4389.9|1
1650517810000|2022-04-21 05:10:10|4409.6|4389.6|4409.6|4389.6|4409.6|4389.6|4409.6|4389.6|1
1650517820000|2022-04-21 05:10:20|4410.9|4390.9|4410.9|4390.9|4410.9|4390.9|4410.9|4390.9|1
1650517840000|2022-04-21 05:10:40|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|1
1650517850000|2022-04-21 05:10:50|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|1
1650517860000|2022-04-21 05:11:00|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|1
1650517890000|2022-04-21 05:11:30|4411.1|4391.1|4412.1|4392.1|4412.1|4392.1|4411.1|4391.1|2
1650517900000|2022-04-21 05:11:40|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|1
1650517960000|2022-04-21 05:12:40|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|1
1650517990000|2022-04-21 05:13:10|4412.4|4392.4|4412.4|4392.4|4412.4|4392.4|4412.4|4392.4|1
1650518000000|2022-04-21 05:13:20|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|1
1650518050000|2022-04-21 05:14:10|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|1
1650518100000|2022-04-21 05:15:00|4412.1|4392.1|4412.4|4392.4|4412.4|4392.4|4412.1|4392.1|2
1650518130000|2022-04-21 05:15:30|4411.6|4391.6|4411.6|4391.6|4411.6|4391.6|4411.6|4391.6|1
1650518180000|2022-04-21 05:16:20|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|4412.1|4392.1|1
1650518200000|2022-04-21 05:16:40|4413.4|4393.4|4413.4|4393.4|4413.4|4393.4|4413.4|4393.4|1
1650518230000|2022-04-21 05:17:10|4414.1|4394.1|4414.1|4394.1|4414.1|4394.1|4414.1|4394.1|1
1650518240000|2022-04-21 05:17:20|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|4413.1|4393.1|1
1650518300000|2022-04-21 05:18:20|4413.4|4393.4|4412.6|4392.6|4413.4|4393.4|4412.6|4392.6|2
1650518310000|2022-04-21 05:18:30|4413.6|4393.6|4413.6|4393.6|4413.6|4393.6|4413.6|4393.6|1
1650518330000|2022-04-21 05:18:50|4412.9|4392.9|4413.6|4393.6|4413.6|4393.6|4412.9|4392.9|4
1650518350000|2022-04-21 05:19:10|4412.9|4392.9|4413.6|4393.6|4413.6|4393.6|4412.9|4392.9|2
1650518400000|2022-04-21 05:20:00|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|1
1650518450000|2022-04-21 05:20:50|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|4412.6|4392.6|1
1650518460000|2022-04-21 05:21:00|4413.8|4393.8|4416.3|4396.3|4416.6|4396.6|4413.8|4393.8|4
1650518510000|2022-04-21 05:21:50|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|1
1650518570000|2022-04-21 05:22:50|4416.1|4396.1|4416.1|4396.1|4416.1|4396.1|4416.1|4396.1|1
1650518680000|2022-04-21 05:24:40|4415.9|4395.9|4415.9|4395.9|4415.9|4395.9|4415.9|4395.9|1
1650518730000|2022-04-21 05:25:30|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|1
1650518790000|2022-04-21 05:26:30|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|4415.4|4395.4|1
1650518840000|2022-04-21 05:27:20|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|4415.6|4395.6|1
1650518900000|2022-04-21 05:28:20|4415.9|4395.9|4415.9|4395.9|4415.9|4395.9|4415.9|4395.9|1
1650518950000|2022-04-21 05:29:10|4414.9|4394.9|4414.6|4394.6|4414.9|4394.9|4414.6|4394.6|2
1650519000000|2022-04-21 05:30:00|4413.9|4393.9|4412.9|4392.9|4413.9|4393.9|4412.9|4392.9|2
1650519010000|2022-04-21 05:30:10|4411.9|4391.9|4412.9|4392.9|4413.6|4393.6|4411.9|4391.9|3
1650519020000|2022-04-21 05:30:20|4411.9|4391.9|4411.9|4391.9|4411.9|4391.9|4411.9|4391.9|1
1650519040000|2022-04-21 05:30:40|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|4412.9|4392.9|1
1650519060000|2022-04-21 05:31:00|4413.9|4393.9|4414.9|4394.9|4414.9|4394.9|4413.9|4393.9|2
1650519120000|2022-04-21 05:32:00|4414.6|4394.6|4414.6|4394.6|4414.6|4394.6|4414.6|4394.6|1
1650519130000|2022-04-21 05:32:10|4413.6|4393.6|4413.6|4393.6|4413.6|4393.6|4413.6|4393.6|1
1650519140000|2022-04-21 05:32:20|4414.6|4394.6|4414.6|4394.6|4414.6|4394.6|4414.6|4394.6|1
1650519190000|2022-04-21 05:33:10|4414.4|4394.4|4414.4|4394.4|4414.4|4394.4|4414.4|4394.4|1
1650519270000|2022-04-21 05:34:30|4413.4|4393.4|4414.4|4394.4|4414.4|4394.4|4413.4|4393.4|4
1650519300000|2022-04-21 05:35:00|4413.4|4393.4|4413.4|4393.4|4413.4|4393.4|4413.4|4393.4|1
1650519340000|2022-04-21 05:35:40|4412.4|4392.4|4412.4|4392.4|4412.4|4392.4|4412.4|4392.4|1
1650519360000|2022-04-21 05:36:00|4411.4|4391.4|4410.1|4390.1|4411.4|4391.4|4410.1|4390.1|4
1650519380000|2022-04-21 05:36:20|4408.9|4388.9|4408.9|4388.9|4408.9|4388.9|4408.9|4388.9|1
1650519390000|2022-04-21 05:36:30|4406.1|4386.1|4403.4|4383.4|4406.1|4386.1|4403.4|4383.4|4
1650519400000|2022-04-21 05:36:40|4401.4|4381.4|4401.4|4381.4|4401.4|4381.4|4401.4|4381.4|1
1650519420000|2022-04-21 05:37:00|4400.4|4380.4|4400.4|4380.4|4400.4|4380.4|4400.4|4380.4|1
1650519440000|2022-04-21 05:37:20|4399.4|4379.4|4399.4|4379.4|4399.4|4379.4|4399.4|4379.4|1
1650519450000|2022-04-21 05:37:30|4398.3|4378.3|4392.9|4372.9|4398.3|4378.3|4392.9|4372.9|3
1650519470000|2022-04-21 05:37:50|4390.1|4370.1|4390.1|4370.1|4390.1|4370.1|4390.1|4370.1|1
1650519490000|2022-04-21 05:38:10|4391.1|4371.1|4391.1|4371.1|4391.1|4371.1|4391.1|4371.1|1
1650519540000|2022-04-21 05:39:00|4391.6|4371.6|4391.6|4371.6|4391.6|4371.6|4391.6|4371.6|1
1650519600000|2022-04-21 05:40:00|4392.1|4372.1|4392.1|4372.1|4392.1|4372.1|4392.1|4372.1|1
1650519620000|2022-04-21 05:40:20|4395.9|4375.9|4395.9|4375.9|4395.9|4375.9|4395.9|4375.9|1
1650519640000|2022-04-21 05:40:40|4395.1|4375.1|4395.6|4375.6|4395.9|4375.9|4394.6|4374.6|4
1650519680000|2022-04-21 05:41:20|4394|4374|4393.8|4373.8|4394.9|4374.9|4393.8|4373.8|3
1650519690000|2022-04-21 05:41:30|4393|4373|4392.4|4372.4|4393|4373|4392.4|4372.4|2
1650519710000|2022-04-21 05:41:50|4393.3|4373.3|4394|4374|4394|4374|4393.3|4373.3|2
1650519720000|2022-04-21 05:42:00|4394.4|4374.4|4394.4|4374.4|4394.4|4374.4|4394.4|4374.4|1
1650519740000|2022-04-21 05:42:20|4395.4|4375.4|4395.4|4375.4|4395.4|4375.4|4395.4|4375.4|1
1650519770000|2022-04-21 05:42:50|4394.4|4374.4|4394.4|4374.4|4394.4|4374.4|4394.4|4374.4|1
1650519790000|2022-04-21 05:43:10|4393.4|4373.4|4393.4|4373.4|4393.4|4373.4|4393.4|4373.4|1
1650519850000|2022-04-21 05:44:10|4392.1|4372.1|4392.1|4372.1|4392.1|4372.1|4392.1|4372.1|1
1650519860000|2022-04-21 05:44:20|4390.4|4370.4|4390.4|4370.4|4390.4|4370.4|4390.4|4370.4|1
1650519920000|2022-04-21 05:45:20|4389.9|4369.9|4389.9|4369.9|4389.9|4369.9|4389.9|4369.9|1
1650519930000|2022-04-21 05:45:30|4388.9|4368.9|4388|4368|4388.9|4368.9|4388|4368|2
1650519940000|2022-04-21 05:45:40|4387.3|4367.3|4386.9|4366.9|4387.3|4367.3|4386.9|4366.9|2
1650520050000|2022-04-21 05:47:30|4387.1|4367.1|4387.1|4367.1|4387.1|4367.1|4387.1|4367.1|1
1650520110000|2022-04-21 05:48:30|4386.9|4366.9|4386.9|4366.9|4386.9|4366.9|4386.9|4366.9|1
1650520210000|2022-04-21 05:50:10|4387.9|4367.9|4387.9|4367.9|4387.9|4367.9|4387.9|4367.9|1
1650520220000|2022-04-21 05:50:20|4388.6|4368.6|4388.6|4368.6|4388.6|4368.6|4388.6|4368.6|1
1650520230000|2022-04-21 05:50:30|4389.6|4369.6|4389.6|4369.6|4389.6|4369.6|4389.6|4369.6|1
1650520270000|2022-04-21 05:51:10|4388.1|4368.1|4388.1|4368.1|4388.1|4368.1|4388.1|4368.1|1
1650520330000|2022-04-21 05:52:10|4387.6|4367.6|4387.6|4367.6|4387.6|4367.6|4387.6|4367.6|1
1650520380000|2022-04-21 05:53:00|4388.1|4368.1|4388.1|4368.1|4388.1|4368.1|4388.1|4368.1|1
1650520440000|2022-04-21 05:54:00|4387.9|4367.9|4387.9|4367.9|4387.9|4367.9|4387.9|4367.9|1
1650520490000|2022-04-21 05:54:50|4387.4|4367.4|4387.4|4367.4|4387.4|4367.4|4387.4|4367.4|1
1650520660000|2022-04-21 05:57:40|4387.1|4367.1|4387.1|4367.1|4387.1|4367.1|4387.1|4367.1|1
1650520710000|2022-04-21 05:58:30|4386.9|4366.9|4386.9|4366.9|4386.9|4366.9|4386.9|4366.9|1
1650520820000|2022-04-21 06:00:20|4388.4|4368.4|4388.4|4368.4|4388.4|4368.4|4388.4|4368.4|1
1650520880000|2022-04-21 06:01:20|4388.9|4368.9|4388.9|4368.9|4388.9|4368.9|4388.9|4368.9|1
1650520930000|2022-04-21 06:02:10|4388.4|4368.4|4388.4|4368.4|4388.4|4368.4|4388.4|4368.4|1
1650520980000|2022-04-21 06:03:00|4389.4|4369.4|4389.4|4369.4|4389.4|4369.4|4389.4|4369.4|1
1650520990000|2022-04-21 06:03:10|4388.4|4368.4|4388.4|4368.4|4388.4|4368.4|4388.4|4368.4|1
1650521040000|2022-04-21 06:04:00|4388.6|4368.6|4388.6|4368.6|4388.6|4368.6|4388.6|4368.6|1
1650521090000|2022-04-21 06:04:50|4389.6|4369.6|4389.6|4369.6|4389.6|4369.6|4389.6|4369.6|1
1650521120000|2022-04-21 06:05:20|4388|4368|4387.1|4367.1|4388|4368|4387.1|4367.1|2
1650521140000|2022-04-21 06:05:40|4386.4|4366.4|4386.4|4366.4|4386.4|4366.4|4386.4|4366.4|1
1650521160000|2022-04-21 06:06:00|4385.1|4365.1|4383.1|4363.1|4385.1|4365.1|4383.1|4363.1|2
1650521180000|2022-04-21 06:06:20|4382.1|4362.1|4381.4|4361.4|4382.1|4362.1|4381.4|4361.4|2
1650521190000|2022-04-21 06:06:30|4380.1|4360.1|4379.5|4359.5|4380.1|4360.1|4379.3|4359.3|4
1650521200000|2022-04-21 06:06:40|4378.9|4358.9|4378.4|4358.4|4379.1|4359.1|4378.1|4358.1|4
1650521210000|2022-04-21 06:06:50|4377.4|4357.4|4376.9|4356.9|4377.9|4357.9|4376.9|4356.9|4
1650521220000|2022-04-21 06:07:00|4377.9|4357.9|4378.1|4358.1|4378.1|4358.1|4377.9|4357.9|2
1650521230000|2022-04-21 06:07:10|4374.1|4354.1|4376.4|4356.4|4376.4|4356.4|4374.1|4354.1|3
1650521240000|2022-04-21 06:07:20|4376.6|4356.6|4381.3|4361.3|4381.5|4361.5|4376.6|4356.6|3
1650521250000|2022-04-21 06:07:30|4383.1|4363.1|4383.1|4363.1|4383.1|4363.1|4383.1|4363.1|1
1650521290000|2022-04-21 06:08:10|4384.1|4364.1|4385.1|4365.1|4385.1|4365.1|4384.1|4364.1|2
1650521300000|2022-04-21 06:08:20|4384.1|4364.1|4384|4364|4384.1|4364.1|4384|4364|2
1650521310000|2022-04-21 06:08:30|4383.4|4363.4|4383.4|4363.4|4383.4|4363.4|4383.4|4363.4|1
1650521320000|2022-04-21 06:08:40|4380.6|4360.6|4382.9|4362.9|4382.9|4362.9|4380.6|4360.6|5
1650521340000|2022-04-21 06:09:00|4381.1|4361.1|4379.6|4359.6|4381.1|4361.1|4379.6|4359.6|2
1650521350000|2022-04-21 06:09:10|4379.3|4359.3|4380|4360|4380.4|4360.4|4379.3|4359.3|5
1650521400000|2022-04-21 06:10:00|4379.1|4359.1|4379.1|4359.1|4379.1|4359.1|4379.1|4359.1|1
1650521460000|2022-04-21 06:11:00|4378.9|4358.9|4379.9|4359.9|4379.9|4359.9|4378.9|4358.9|2
1650521470000|2022-04-21 06:11:10|4380.9|4360.9|4380.9|4360.9|4380.9|4360.9|4380.9|4360.9|1
1650521480000|2022-04-21 06:11:20|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|1
1650521490000|2022-04-21 06:11:30|4382.9|4362.9|4381.9|4361.9|4382.9|4362.9|4381.9|4361.9|4
1650521500000|2022-04-21 06:11:40|4382.6|4362.6|4382.6|4362.6|4382.6|4362.6|4382.6|4362.6|1
1650521510000|2022-04-21 06:11:50|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|1
1650521540000|2022-04-21 06:12:20|4382.9|4362.9|4382.9|4362.9|4382.9|4362.9|4382.9|4362.9|1
1650521610000|2022-04-21 06:13:30|4381.3|4361.3|4382.6|4362.6|4382.6|4362.6|4381.3|4361.3|4
1650521640000|2022-04-21 06:14:00|4381.9|4361.9|4382.9|4362.9|4382.9|4362.9|4381.9|4361.9|2
1650521650000|2022-04-21 06:14:10|4382.1|4362.1|4382.4|4362.4|4383.1|4363.1|4382.1|4362.1|3
1650521710000|2022-04-21 06:15:10|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|1
1650521740000|2022-04-21 06:15:40|4381.4|4361.4|4382.1|4362.1|4382.1|4362.1|4381.4|4361.4|2
1650521750000|2022-04-21 06:15:50|4383.1|4363.1|4382.1|4362.1|4383.1|4363.1|4382.1|4362.1|2
1650521760000|2022-04-21 06:16:00|4382.9|4362.9|4382.1|4362.1|4382.9|4362.9|4382.1|4362.1|2
1650521810000|2022-04-21 06:16:50|4382.6|4362.6|4382.6|4362.6|4382.6|4362.6|4382.6|4362.6|1
1650521870000|2022-04-21 06:17:50|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|1
1650521920000|2022-04-21 06:18:40|4381.6|4361.6|4381.6|4361.6|4381.6|4361.6|4381.6|4361.6|1
1650522000000|2022-04-21 06:20:00|4379.6|4359.6|4379.6|4359.6|4379.6|4359.6|4379.6|4359.6|1
1650522010000|2022-04-21 06:20:10|4378.9|4358.9|4378.9|4358.9|4378.9|4358.9|4378.9|4358.9|1
1650522060000|2022-04-21 06:21:00|4378.6|4358.6|4378.6|4358.6|4378.6|4358.6|4378.6|4358.6|1
1650522110000|2022-04-21 06:21:50|4378.1|4358.1|4378.1|4358.1|4378.1|4358.1|4378.1|4358.1|1
1650522210000|2022-04-21 06:23:30|4379.1|4359.1|4380.4|4360.4|4380.4|4360.4|4379.1|4359.1|2
1650522250000|2022-04-21 06:24:10|4381.6|4361.6|4381.6|4361.6|4381.6|4361.6|4381.6|4361.6|1
1650522260000|2022-04-21 06:24:20|4382.6|4362.6|4382.1|4362.1|4382.6|4362.6|4382.1|4362.1|2
1650522290000|2022-04-21 06:24:50|4380.9|4360.9|4380.9|4360.9|4380.9|4360.9|4380.9|4360.9|1
1650522310000|2022-04-21 06:25:10|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|1
1650522370000|2022-04-21 06:26:10|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|1
1650522420000|2022-04-21 06:27:00|4382.4|4362.4|4382.4|4362.4|4382.4|4362.4|4382.4|4362.4|1
1650522480000|2022-04-21 06:28:00|4382.9|4362.9|4382.9|4362.9|4382.9|4362.9|4382.9|4362.9|1
1650522530000|2022-04-21 06:28:50|4382.6|4362.6|4382.6|4362.6|4382.6|4362.6|4382.6|4362.6|1
1650522570000|2022-04-21 06:29:30|4381.1|4361.1|4377.9|4357.9|4381.1|4361.1|4377.9|4357.9|2
1650522580000|2022-04-21 06:29:40|4378.9|4358.9|4378.9|4358.9|4378.9|4358.9|4378.9|4358.9|1
1650522600000|2022-04-21 06:30:00|4378.1|4358.1|4378.9|4358.9|4378.9|4358.9|4378.1|4358.1|2
1650522610000|2022-04-21 06:30:10|4379.9|4359.9|4379.9|4359.9|4379.9|4359.9|4379.9|4359.9|1
1650522620000|2022-04-21 06:30:20|4380.9|4360.9|4380.9|4360.9|4380.9|4360.9|4380.9|4360.9|1
1650522630000|2022-04-21 06:30:30|4379.6|4359.6|4379.9|4359.9|4381.6|4361.6|4377.5|4357.5|15
1650522640000|2022-04-21 06:30:40|4378.9|4358.9|4379.9|4359.9|4379.9|4359.9|4378.9|4358.9|2
1650522650000|2022-04-21 06:30:50|4378.9|4358.9|4378.6|4358.6|4378.9|4358.9|4377.3|4357.3|7
1650522670000|2022-04-21 06:31:10|4379.6|4359.6|4377.9|4357.9|4380.9|4360.9|4377.1|4357.1|6
1650522680000|2022-04-21 06:31:20|4379.5|4359.5|4379.9|4359.9|4380.3|4360.3|4378.9|4358.9|6
1650522690000|2022-04-21 06:31:30|4380.9|4360.9|4381|4361|4381|4361|4380.9|4360.9|2
1650522710000|2022-04-21 06:31:50|4380.1|4360.1|4380.1|4360.1|4380.1|4360.1|4380.1|4360.1|1
1650522730000|2022-04-21 06:32:10|4379.1|4359.1|4379.3|4359.3|4379.3|4359.3|4379.1|4359.1|2
1650522740000|2022-04-21 06:32:20|4378.9|4358.9|4379.4|4359.4|4380.4|4360.4|4378.9|4358.9|4
1650522760000|2022-04-21 06:32:40|4380.1|4360.1|4380.1|4360.1|4380.1|4360.1|4380.1|4360.1|1
1650522770000|2022-04-21 06:32:50|4380.3|4360.3|4380.3|4360.3|4380.3|4360.3|4380.3|4360.3|1
1650522800000|2022-04-21 06:33:20|4381.4|4361.4|4381.1|4361.1|4381.4|4361.4|4379.9|4359.9|4
1650522840000|2022-04-21 06:34:00|4382.4|4362.4|4382.4|4362.4|4382.4|4362.4|4382.4|4362.4|1
1650522900000|2022-04-21 06:35:00|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|1
1650523060000|2022-04-21 06:37:40|4382.4|4362.4|4382.4|4362.4|4382.4|4362.4|4382.4|4362.4|1
1650523070000|2022-04-21 06:37:50|4381.6|4361.6|4381.6|4361.6|4381.6|4361.6|4381.6|4361.6|1
1650523140000|2022-04-21 06:39:00|4380.4|4360.4|4379.4|4359.4|4380.4|4360.4|4379.4|4359.4|2
1650523180000|2022-04-21 06:39:40|4380.4|4360.4|4379.6|4359.6|4380.4|4360.4|4379.6|4359.6|2
1650523190000|2022-04-21 06:39:50|4380.6|4360.6|4381.8|4361.8|4381.8|4361.8|4380.6|4360.6|2
1650523200000|2022-04-21 06:40:00|4381.1|4361.1|4381.1|4361.1|4381.1|4361.1|4381.1|4361.1|1
1650523250000|2022-04-21 06:40:50|4380.9|4360.9|4380.9|4360.9|4380.9|4360.9|4380.9|4360.9|1
1650523290000|2022-04-21 06:41:30|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|1
1650523340000|2022-04-21 06:42:20|4383.6|4363.6|4383.6|4363.6|4383.6|4363.6|4383.6|4363.6|1
1650523390000|2022-04-21 06:43:10|4383.9|4363.9|4383.9|4363.9|4383.9|4363.9|4383.9|4363.9|1
1650523450000|2022-04-21 06:44:10|4383.6|4363.6|4384.1|4364.1|4384.4|4364.4|4383.6|4363.6|3
1650523500000|2022-04-21 06:45:00|4383.1|4363.1|4383.1|4363.1|4383.1|4363.1|4383.1|4363.1|1
1650523510000|2022-04-21 06:45:10|4381.6|4361.6|4380.9|4360.9|4381.6|4361.6|4380.9|4360.9|2
1650523530000|2022-04-21 06:45:30|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|1
1650523550000|2022-04-21 06:45:50|4382.4|4362.4|4381.4|4361.4|4382.4|4362.4|4381.4|4361.4|2
1650523590000|2022-04-21 06:46:30|4380|4360|4380.3|4360.3|4380.3|4360.3|4380|4360|2
1650523600000|2022-04-21 06:46:40|4380.9|4360.9|4380.9|4360.9|4380.9|4360.9|4380.9|4360.9|1
1650523610000|2022-04-21 06:46:50|4379.9|4359.9|4379.9|4359.9|4379.9|4359.9|4379.9|4359.9|1
1650523620000|2022-04-21 06:47:00|4378.9|4358.9|4379.1|4359.1|4381.1|4361.1|4378.9|4358.9|5
1650523630000|2022-04-21 06:47:10|4380.1|4360.1|4380.1|4360.1|4380.1|4360.1|4380.1|4360.1|1
1650523650000|2022-04-21 06:47:30|4379.1|4359.1|4379.1|4359.1|4379.1|4359.1|4379.1|4359.1|1
1650523670000|2022-04-21 06:47:50|4380.1|4360.1|4380.1|4360.1|4380.1|4360.1|4380.1|4360.1|1
1650523710000|2022-04-21 06:48:30|4381.5|4361.5|4381.5|4361.5|4381.5|4361.5|4381.5|4361.5|1
1650523720000|2022-04-21 06:48:40|4381.4|4361.4|4381.4|4361.4|4381.4|4361.4|4381.4|4361.4|1
1650523730000|2022-04-21 06:48:50|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|1
1650523740000|2022-04-21 06:49:00|4380.6|4360.6|4380.6|4360.6|4381.6|4361.6|4380.6|4360.6|3
1650523780000|2022-04-21 06:49:40|4381.8|4361.8|4380.9|4360.9|4381.8|4361.8|4380.9|4360.9|2
1650523790000|2022-04-21 06:49:50|4382.1|4362.1|4381.4|4361.4|4382.1|4362.1|4381.4|4361.4|2
1650523810000|2022-04-21 06:50:10|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|1
1650523850000|2022-04-21 06:50:50|4380.4|4360.4|4381.1|4361.1|4381.1|4361.1|4380.4|4360.4|3
1650523870000|2022-04-21 06:51:10|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|1
1650523880000|2022-04-21 06:51:20|4381.1|4361.1|4381.1|4361.1|4381.1|4361.1|4381.1|4361.1|1
1650523890000|2022-04-21 06:51:30|4382.6|4362.6|4383.8|4363.8|4384|4364|4381.4|4361.4|5
1650523900000|2022-04-21 06:51:40|4382.4|4362.4|4381.9|4361.9|4382.4|4362.4|4381.4|4361.4|3
1650523940000|2022-04-21 06:52:20|4383.6|4363.6|4383.6|4363.6|4383.6|4363.6|4383.6|4363.6|1
1650523960000|2022-04-21 06:52:40|4382.9|4362.9|4382.9|4362.9|4382.9|4362.9|4382.9|4362.9|1
1650523980000|2022-04-21 06:53:00|4383.4|4363.4|4382.8|4362.8|4383.4|4363.4|4382.8|4362.8|2
1650523990000|2022-04-21 06:53:10|4383.8|4363.8|4383.8|4363.8|4383.8|4363.8|4383.8|4363.8|1
1650524000000|2022-04-21 06:53:20|4384|4364|4383.6|4363.6|4384.9|4364.9|4383.6|4363.6|3
1650524010000|2022-04-21 06:53:30|4384.9|4364.9|4383.9|4363.9|4384.9|4364.9|4383.9|4363.9|2
1650524060000|2022-04-21 06:54:20|4383.6|4363.6|4382.9|4362.9|4383.6|4363.6|4382.9|4362.9|2
1650524070000|2022-04-21 06:54:30|4383.6|4363.6|4383.6|4363.6|4383.6|4363.6|4383.6|4363.6|1
1650524110000|2022-04-21 06:55:10|4377.8|4369|4377.8|4369|4377.8|4369|4377.8|4369|1
1650524140000|2022-04-21 06:55:40|4378.3|4369.5|4378.3|4369.5|4378.3|4369.5|4378.3|4369.5|1
1650524150000|2022-04-21 06:55:50|4377.8|4369|4378.3|4369.5|4378.3|4369.5|4377.8|4369|2
1650524160000|2022-04-21 06:56:00|4378.5|4369.8|4380.5|4371.8|4380.5|4371.8|4378.5|4369.8|3
1650524170000|2022-04-21 06:56:10|4380.8|4372|4380.5|4371.8|4381|4372.3|4380.5|4371.8|3
1650524190000|2022-04-21 06:56:30|4379.5|4370.8|4380.8|4372|4380.8|4372|4379.5|4370.8|2
1650524220000|2022-04-21 06:57:00|4381|4372.3|4381.8|4373|4382|4373.3|4380.5|4371.8|6
1650524230000|2022-04-21 06:57:10|4382|4373.3|4382|4373.3|4382|4373.3|4382|4373.3|1
1650524240000|2022-04-21 06:57:20|4381.8|4373|4382|4373.3|4382|4373.3|4381.3|4372.5|3
1650524250000|2022-04-21 06:57:30|4382.3|4373.5|4382.3|4373.5|4382.3|4373.5|4382.3|4373.5|1
1650524260000|2022-04-21 06:57:40|4382|4373.3|4382|4373.3|4382|4373.3|4382|4373.3|1
1650524280000|2022-04-21 06:58:00|4382.3|4370.3|4378.3|4369.5|4382.3|4370.3|4377.8|4369|4
1650524290000|2022-04-21 06:58:10|4378|4369.3|4378|4369.3|4378.3|4369.5|4378|4369.3|3
1650524360000|2022-04-21 06:59:20|4377.8|4369|4377.8|4369|4377.8|4369|4377.8|4369|1
1650524390000|2022-04-21 06:59:50|4378.3|4369.5|4377.8|4369|4378.3|4369.5|4377.8|4369|2
1650524400000|2022-04-21 07:00:00|4378.3|4369.5|4377.5|4368.8|4378.3|4369.5|4377.5|4368.8|3
1650524410000|2022-04-21 07:00:10|4377.3|4368.5|4371.5|4362.8|4377.3|4368.5|4371.5|4362.8|7
1650524420000|2022-04-21 07:00:20|4370|4361.3|4366.5|4357.8|4370|4361.3|4366.5|4357.8|7
1650524430000|2022-04-21 07:00:30|4367|4358.3|4367|4358.3|4367|4358.3|4367|4358.3|1
1650524440000|2022-04-21 07:00:40|4367.5|4358.8|4365.3|4356.3|4367.5|4358.8|4365.3|4355.3|6
1650524450000|2022-04-21 07:00:50|4367.5|4358.8|4367.8|4359|4367.8|4359|4367.5|4358.8|2
1650524460000|2022-04-21 07:01:00|4369|4360.3|4369.3|4360.5|4369.3|4360.5|4369|4360.3|2
1650524480000|2022-04-21 07:01:20|4368.5|4359.8|4368.5|4359.8|4368.5|4359.8|4368.5|4359.8|1
1650524520000|2022-04-21 07:02:00|4369.8|4361|4370.3|4361.5|4371|4362.3|4369.8|4361|5
1650524530000|2022-04-21 07:02:10|4370.8|4362|4371|4362.3|4371|4362.3|4370.8|4362|2
1650524540000|2022-04-21 07:02:20|4370.8|4362|4370.3|4361.5|4370.8|4362|4370.3|4361.5|2
1650524550000|2022-04-21 07:02:30|4370|4361.3|4369|4360.3|4370|4361.3|4368.8|4360|7
1650524560000|2022-04-21 07:02:40|4371.8|4363|4371.8|4363|4371.8|4363|4371.8|4363|1
1650524570000|2022-04-21 07:02:50|4374.3|4363.3|4376|4367.3|4376|4367.3|4374.3|4363.3|5
1650524580000|2022-04-21 07:03:00|4376.3|4367.5|4376.3|4367.5|4376.3|4367.5|4376.3|4367.5|1
1650524600000|2022-04-21 07:03:20|4376|4367.3|4375|4366.3|4376|4367.3|4375|4366.3|2
1650524610000|2022-04-21 07:03:30|4374.5|4365.8|4375|4366.3|4375|4366.3|4374.5|4365.8|2
1650524630000|2022-04-21 07:03:50|4374.8|4366|4375.3|4366.5|4375.3|4366.5|4374.8|4366|2
1650524650000|2022-04-21 07:04:10|4375|4366.3|4375|4366.3|4375|4366.3|4375|4366.3|1
1650524660000|2022-04-21 07:04:20|4374.5|4365.8|4372|4363.3|4375|4366.3|4372|4363.3|5
1650524670000|2022-04-21 07:04:30|4371.8|4363|4371.5|4362.8|4371.8|4363|4371.5|4362.8|2
1650524690000|2022-04-21 07:04:50|4371.8|4363|4372|4363.3|4372.3|4363.5|4371.8|4363|3
1650524700000|2022-04-21 07:05:00|4371.8|4363|4368|4359.3|4371.8|4363|4368|4359.3|5
1650524710000|2022-04-21 07:05:10|4367.3|4358.5|4368|4359.3|4368.3|4359.5|4367.3|4358.5|7
1650524720000|2022-04-21 07:05:20|4368.3|4359.5|4368.5|4359.8|4368.5|4359.8|4368.3|4359.5|2
1650524730000|2022-04-21 07:05:30|4370.5|4362.5|4371.8|4362.8|4371.8|4362.8|4370.5|4362.5|3
1650524740000|2022-04-21 07:05:40|4372|4363|4376|4367.3|4376|4367.3|4372|4363|7
1650524750000|2022-04-21 07:05:50|4376.8|4368|4377.5|4368.8|4377.5|4368.8|4376.8|4368|2
1650524760000|2022-04-21 07:06:00|4378.3|4369.5|4379.5|4370.8|4379.5|4370.8|4378.3|4369.5|4
1650524780000|2022-04-21 07:06:20|4379.3|4370.5|4379.3|4370.5|4379.3|4370.5|4379.3|4370.5|1
1650524850000|2022-04-21 07:07:30|4378.8|4370|4375.5|4366.8|4378.8|4370|4375.3|4366.3|5
1650524880000|2022-04-21 07:08:00|4375.8|4367|4377.3|4368.5|4378|4369.3|4375.8|4367|4
1650524890000|2022-04-21 07:08:10|4377|4368.3|4377|4368.3|4377|4368.3|4377|4368.3|1
1650524910000|2022-04-21 07:08:30|4376.5|4367.8|4377|4368.3|4377|4368.3|4376.5|4367.8|2
1650524920000|2022-04-21 07:08:40|4377.3|4368.5|4377.3|4368.5|4377.3|4368.5|4377.3|4368.5|1
1650524930000|2022-04-21 07:08:50|4376.8|4368|4377|4368.3|4377|4368.3|4376.8|4368|2
1650524940000|2022-04-21 07:09:00|4376.8|4368|4377|4368.3|4377|4368.3|4376.8|4368|2
1650524970000|2022-04-21 07:09:30|4377.5|4368.8|4380|4371.3|4380.3|4371.5|4377.5|4368.8|8
1650524990000|2022-04-21 07:09:50|4379.8|4371|4379.8|4371|4380|4371.3|4379.8|4371|3
1650525000000|2022-04-21 07:10:00|4380|4371.3|4380|4371.3|4380|4371.3|4380|4371.3|1
1650525100000|2022-04-21 07:11:40|4380.3|4371.5|4380.8|4372|4380.8|4372|4380.3|4371.5|2
1650525110000|2022-04-21 07:11:50|4381.3|4372.5|4381.3|4372.5|4381.3|4372.5|4381.3|4372.5|1
1650525120000|2022-04-21 07:12:00|4381.5|4372.8|4386.3|4377.5|4386.3|4377.5|4381.5|4372.8|8
1650525130000|2022-04-21 07:12:10|4386.5|4377.8|4386.5|4377.8|4386.5|4377.8|4386.5|4377.8|1
1650525180000|2022-04-21 07:13:00|4388.5|4378|4388.3|4378.8|4388.5|4378.8|4388.3|4378|3
1650525190000|2022-04-21 07:13:10|4388.8|4379.3|4388.8|4379.8|4388.8|4379.8|4388.8|4379.3|2
1650525200000|2022-04-21 07:13:20|4389|4380|4389.3|4380.5|4389.3|4380.5|4389|4380|3
1650525230000|2022-04-21 07:13:50|4389.8|4381|4391.5|4382.8|4391.5|4382.8|4389.8|4381|2
1650525240000|2022-04-21 07:14:00|4391.8|4383|4391.8|4383|4391.8|4383|4391.8|4383|1
1650525250000|2022-04-21 07:14:10|4393.3|4384.5|4394.5|4385.8|4394.5|4385.8|4393.3|4384.5|5
1650525260000|2022-04-21 07:14:20|4395|4386.3|4395.3|4386.5|4395.3|4386.5|4395|4386.3|2
1650525270000|2022-04-21 07:14:30|4396.3|4387.5|4396.8|4388|4396.8|4388|4396.3|4387.5|2
1650525300000|2022-04-21 07:15:00|4397.5|4388.8|4396.8|4388|4398|4389.3|4396.8|4388|3
1650525310000|2022-04-21 07:15:10|4398|4389.3|4394|4385.3|4398|4389.3|4394|4385.3|3
1650525330000|2022-04-21 07:15:30|4393.8|4385|4394|4385.3|4394|4385.3|4393.8|4385|2
1650525340000|2022-04-21 07:15:40|4394.5|4385.8|4394.3|4385.5|4394.5|4385.8|4394.3|4385.5|2
1650525360000|2022-04-21 07:16:00|4393.8|4385|4391.8|4383|4393.8|4385|4391.8|4383|3
1650525380000|2022-04-21 07:16:20|4391.5|4382.8|4391|4382.3|4391.8|4383|4391|4382.3|4
1650525390000|2022-04-21 07:16:30|4391.5|4382.8|4390.8|4382|4391.5|4382.8|4390.8|4382|2
1650525410000|2022-04-21 07:16:50|4391.3|4382.5|4390.8|4382|4391.3|4382.5|4390.8|4382|2
1650525430000|2022-04-21 07:17:10|4391.3|4382.5|4391.8|4383|4391.8|4383|4391.3|4382.5|2
1650525440000|2022-04-21 07:17:20|4391.3|4382.5|4392.3|4383.5|4392.3|4383.5|4390|4381.3|4
1650525450000|2022-04-21 07:17:30|4392.8|4384|4392.5|4383.8|4392.8|4384|4392.5|4383.8|2
1650525460000|2022-04-21 07:17:40|4394.5|4385|4394|4385|4394.5|4385|4394|4385|2
1650525470000|2022-04-21 07:17:50|4393.5|4384.8|4393.5|4384.8|4393.5|4384.8|4393.5|4384.8|1
1650525480000|2022-04-21 07:18:00|4393.8|4385|4393.8|4385|4393.8|4385|4393.8|4385|1
1650525490000|2022-04-21 07:18:10|4393.5|4384.8|4393|4384.3|4393.5|4384.8|4393|4384.3|2
1650525500000|2022-04-21 07:18:20|4391.8|4383|4391.3|4382.5|4391.8|4383|4391.3|4382.5|2
1650525510000|2022-04-21 07:18:30|4391.8|4383|4390.8|4382|4391.8|4383|4390.8|4382|3
1650525520000|2022-04-21 07:18:40|4391.3|4382.5|4391.3|4382.5|4391.3|4382.5|4391.3|4382.5|1
1650525530000|2022-04-21 07:18:50|4391.5|4382.8|4391.5|4382.8|4391.5|4382.8|4391.5|4382.8|1
1650525560000|2022-04-21 07:19:20|4391|4382.3|4391|4382.3|4391|4382.3|4391|4382.3|1
1650525570000|2022-04-21 07:19:30|4390.8|4382|4391.8|4383|4391.8|4383|4390.8|4382|3
1650525580000|2022-04-21 07:19:40|4391.3|4382.5|4391.8|4383|4391.8|4383|4391.3|4382.5|2
1650525600000|2022-04-21 07:20:00|4391|4382.3|4391|4382.3|4391|4382.3|4391|4382.3|1
1650525620000|2022-04-21 07:20:20|4391.3|4382.5|4391.5|4382.8|4391.5|4382.8|4391.3|4382.5|2
1650525650000|2022-04-21 07:20:50|4391|4382.3|4393.8|4384.8|4393.8|4384.8|4390.8|4382|7
1650525660000|2022-04-21 07:21:00|4393.3|4384.5|4394.3|4385.5|4394.3|4385.5|4393.3|4384.5|4
1650525670000|2022-04-21 07:21:10|4394|4385.3|4394.3|4385.5|4394.3|4385.5|4394|4385.3|2
1650525680000|2022-04-21 07:21:20|4394.8|4386|4395|4386.3|4395|4386.3|4394.8|4386|2
1650525690000|2022-04-21 07:21:30|4394.8|4386|4394.5|4385.8|4394.8|4386|4394.5|4385.8|2
1650525700000|2022-04-21 07:21:40|4394.8|4386|4395.3|4386.5|4395.3|4386.5|4394.8|4386|3
1650525720000|2022-04-21 07:22:00|4395|4386.3|4393.8|4385|4395|4386.3|4393.8|4385|3
1650525740000|2022-04-21 07:22:20|4394|4385.3|4394|4385.3|4394|4385.3|4394|4385.3|1
1650525760000|2022-04-21 07:22:40|4394.3|4385.5|4394.5|4385.8|4394.5|4385.8|4394.3|4385.5|2
1650525770000|2022-04-21 07:22:50|4394.8|4386|4394.5|4385.8|4394.8|4386|4394.5|4385.8|2
1650525790000|2022-04-21 07:23:10|4394|4385.3|4392.5|4383.8|4394|4385.3|4392.3|4383.5|5
1650525810000|2022-04-21 07:23:30|4392.3|4383.5|4391.8|4383|4392.3|4383.5|4391.8|4383|2
1650525820000|2022-04-21 07:23:40|4391.5|4382.8|4391.5|4382.8|4391.5|4382.8|4391.5|4382.8|1
1650525840000|2022-04-21 07:24:00|4390.8|4382|4390.8|4382|4390.8|4382|4390.8|4382|1
1650525850000|2022-04-21 07:24:10|4391.3|4382.5|4391.3|4382.5|4391.3|4382.5|4391.3|4382.5|1
1650525870000|2022-04-21 07:24:30|4391.5|4382.8|4391.5|4382.8|4391.5|4382.8|4391.5|4382.8|1
1650525890000|2022-04-21 07:24:50|4391.8|4383|4394.3|4384|4394.3|4384|4391.3|4382.5|4
1650525900000|2022-04-21 07:25:00|4394.5|4384.5|4394.8|4384.8|4394.8|4384.8|4394.5|4384.5|2
1650525910000|2022-04-21 07:25:10|4395|4386.3|4394.8|4386|4395|4386.3|4394.8|4386|2
1650525920000|2022-04-21 07:25:20|4396.5|4385.8|4396.8|4386.3|4396.8|4386.3|4396.5|4385.8|2
1650525930000|2022-04-21 07:25:30|4397|4388.3|4397|4388.3|4397|4388.3|4397|4388.3|1
1650525950000|2022-04-21 07:25:50|4396.5|4387.8|4398.3|4388.3|4398.3|4388.3|4396.5|4387.8|2
1650525960000|2022-04-21 07:26:00||4389.5||4389.5||4389.5||4389.5|1
1650525970000|2022-04-21 07:26:10|4398|4389.3|4398|4389.3|4398|4389.3|4398|4389.3|1
1650525980000|2022-04-21 07:26:20|4397|4388.3|4396.3|4387.5|4397|4388.3|4396.3|4387.5|2
1650525990000|2022-04-21 07:26:30|4396|4387.3|4395.5|4386.8|4396|4387.3|4394.8|4386|4
1650526000000|2022-04-21 07:26:40|4395|4386.3|4393|4384|4395|4386.3|4393|4384|3
1650526010000|2022-04-21 07:26:50|4391.8|4383|4391.8|4383|4391.8|4383|4391.8|4383|1
1650526040000|2022-04-21 07:27:20|4391.5|4382.8|4391.5|4382.8|4391.8|4383|4391.5|4382.8|3
1650526050000|2022-04-21 07:27:30|4391.8|4383|4392.3|4383.5|4392.3|4383.5|4391.8|4383|2
1650526060000|2022-04-21 07:27:40|4390.8|4382|4392|4383.3|4392|4383.3|4390.8|4382|2
1650526070000|2022-04-21 07:27:50|4392.5|4383.8|4391|4382.3|4392.5|4383.8|4391|4382.3|2
1650526080000|2022-04-21 07:28:00|4390|4381.3|4389.8|4381|4390|4381.3|4389.8|4381|2
1650526090000|2022-04-21 07:28:10|4390|4381.3|4390|4381.3|4390|4381.3|4390|4381.3|1
1650526100000|2022-04-21 07:28:20|4390.5|4381.8|4390.5|4381.8|4390.5|4381.8|4390.5|4381.8|1
1650526110000|2022-04-21 07:28:30|4391|4382.3|4391|4382.3|4391|4382.3|4391|4382.3|1
1650526120000|2022-04-21 07:28:40|4392.8|4384.3|4394.5|4384.3|4394.5|4384.3|4392.8|4384.3|2
1650526130000|2022-04-21 07:28:50|4394.3|4385.5|4394.3|4385.5|4394.3|4385.5|4394.3|4385.5|1
1650526140000|2022-04-21 07:29:00|4394.8|4386|4394|4385.3|4394.8|4386|4394|4385.3|3
1650526150000|2022-04-21 07:29:10|4394.8|4386|4397.5|4388.8|4397.5|4388.8|4394.8|4386|4
1650526160000|2022-04-21 07:29:20|4398|4389.3|4398|4389.3|4398|4389.3|4398|4389.3|1
1650526170000|2022-04-21 07:29:30|4398.5|4389.8|4399|4390.3|4399|4390.3|4398.5|4389.8|4
1650526180000|2022-04-21 07:29:40|4398.5|4389.8|4399|4390.3|4399|4390.3|4398|4389.3|6
1650526200000|2022-04-21 07:30:00|4399.8|4391|4398.8|4390|4399.8|4391|4398.8|4390|3
1650526270000|2022-04-21 07:31:10|4398.3|4389.5|4397.8|4389|4398.3|4389.5|4397.8|4389|2
1650526280000|2022-04-21 07:31:20|4397.5|4388.8|4397.5|4388.8|4397.5|4388.8|4397.5|4388.8|1
1650526320000|2022-04-21 07:32:00|4397.3|4388.5|4394.5|4385.8|4397.3|4388.5|4394.3|4385.5|3
1650526340000|2022-04-21 07:32:20|4394.8|4386|4394.8|4386|4394.8|4386|4394.8|4386|1
1650526380000|2022-04-21 07:33:00|4393.5|4384.8|4393.8|4384.8|4393.8|4384.8|4393.5|4384.8|2
1650526390000|2022-04-21 07:33:10|4394|4385.3|4394|4385.3|4394|4385.3|4394|4385.3|1
1650526410000|2022-04-21 07:33:30|4394.5|4385.8|4397.8|4387.5|4397.8|4387.5|4394.5|4385.8|5
1650526420000|2022-04-21 07:33:40||4389||4389||4389||4389|1
1650526440000|2022-04-21 07:34:00|4398|4389.3|4398|4389.3|4398.8|4390|4398|4389.3|4
1650526490000|2022-04-21 07:34:50|4398.5|4389.8|4398.5|4389.8|4398.5|4389.8|4398.5|4389.8|1
1650526500000|2022-04-21 07:35:00|4399|4390.3|4399|4390.3|4399|4390.3|4399|4390.3|1
1650526530000|2022-04-21 07:35:30|4399.3|4390.5|4399.3|4390.5|4399.3|4390.5|4399.3|4390.5|1
1650526550000|2022-04-21 07:35:50|4399.5|4390.8|4403.5|4394.8|4403.5|4394.8|4399.5|4390.8|4
1650526560000|2022-04-21 07:36:00|4404|4395.3|4405.5|4396.8|4405.5|4396.8|4404|4395.3|3
1650526570000|2022-04-21 07:36:10|4406|4397.3|4406.8|4398|4407.3|4398.5|4406|4397.3|5
1650526580000|2022-04-21 07:36:20|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|1
1650526590000|2022-04-21 07:36:30|4404|4395.3|4403|4394.3|4404|4395.3|4403|4394.3|3
1650526600000|2022-04-21 07:36:40|4405|4399|4407.8|4399|4407.8|4399|4405|4399|2
1650526610000|2022-04-21 07:36:50|4408.3|4399.5|4407.3|4398.5|4408.3|4399.5|4407.3|4398.5|3
1650526620000|2022-04-21 07:37:00|4407.5|4398.8|4406.8|4398|4407.8|4399|4406.8|4398|4
1650526640000|2022-04-21 07:37:20|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|1
1650526740000|2022-04-21 07:39:00|4407.5|4398.8|4408.5|4399.8|4408.8|4400|4407.5|4398.8|3
1650526750000|2022-04-21 07:39:10|4408.3|4399.5|4406.5|4397.8|4408.3|4399.5|4406.5|4397.8|2
1650526760000|2022-04-21 07:39:20|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1650526780000|2022-04-21 07:39:40|4406.8|4398|4406.8|4398|4408|4399.3|4406.8|4398|5
1650526790000|2022-04-21 07:39:50|4408.5||4408.5||4408.5||4408.5||1
1650526800000|2022-04-21 07:40:00|4407.5|4398.8|4408.3|4399.5|4408.3|4399.5|4407.5|4398.8|2
1650526820000|2022-04-21 07:40:20|4408.8|4400|4410.8|4402|4410.8|4402|4408.8|4400|4
1650526830000|2022-04-21 07:40:30|4410.5|4400.5|4410|4401.3|4410.5|4401.8|4410|4400.5|3
1650526840000|2022-04-21 07:40:40|4409.8|4401|4409|4400.3|4409.8|4401|4408.5|4399.8|3
1650526850000|2022-04-21 07:40:50|4410.5|4401.3|4410.5|4401.8|4410.5|4401.8|4410.5|4401.3|2
1650526860000|2022-04-21 07:41:00|4411|4402.3|4409.3|4400.5|4411|4402.3|4409.3|4400.5|2
1650526880000|2022-04-21 07:41:20|4409.5|4400.8|4408.8|4400|4409.8|4401|4408.8|4400|4
1650526890000|2022-04-21 07:41:30|4409|4400.3|4409.8|4401|4410|4401.3|4409|4400.3|3
1650526900000|2022-04-21 07:41:40|4410.3|4401.5|4411.3|4402.5|4411.5|4402.8|4410.3|4401.5|5
1650526910000|2022-04-21 07:41:50|4411.8|4403|4411|4402.3|4411.8|4403|4410.8|4402|3
1650526920000|2022-04-21 07:42:00|4411.5|4402.8|4411.5|4402.8|4411.5|4402.8|4411.5|4402.8|1
1650526930000|2022-04-21 07:42:10|4412|4403.3|4411.3|4402.5|4412|4403.3|4411.3|4402.5|2
1650526970000|2022-04-21 07:42:50|4411.5|4402.8|4412.8|4404|4412.8|4404|4411.5|4402.8|4
1650526980000|2022-04-21 07:43:00|4412.5|4403.8|4412.5|4403.8|4412.8|4404|4412.5|4403.8|3
1650527000000|2022-04-21 07:43:20|4412.8|4404|4412.8|4404|4412.8|4404|4412.8|4404|1
1650527010000|2022-04-21 07:43:30|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1650527110000|2022-04-21 07:45:10|4413.5|4404.8|4413|4404.3|4413.5|4404.8|4413|4404.3|2
1650527120000|2022-04-21 07:45:20|4412.3|4403.5|4413.3|4404.5|4413.5|4404.8|4412.3|4403.5|4
1650527130000|2022-04-21 07:45:30|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1650527140000|2022-04-21 07:45:40|4413.3|4404.5|4414.5|4405.8|4415|4406.3|4413.3|4404.5|6
1650527200000|2022-04-21 07:46:40|4414.8|4406|4414.8|4406|4414.8|4406|4414.8|4406|1
1650527210000|2022-04-21 07:46:50|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|1
1650527260000|2022-04-21 07:47:40|4414.8|4406|4414.5|4405.8|4414.8|4406|4414.5|4405.8|2
1650527280000|2022-04-21 07:48:00|4416.3|4406.3|4417.8|4407.3|4417.8|4407.3|4416.3|4406.3|3
1650527290000|2022-04-21 07:48:10|4418|4407.8|4417.8|4409|4418|4409|4417.8|4407.8|2
1650527330000|2022-04-21 07:48:50|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4416.3|4407.5|3
1650527340000|2022-04-21 07:49:00|4417.8|4409|4418|4409.3|4418|4409.3|4417.8|4409|2
1650527350000|2022-04-21 07:49:10|4417.8|4409|4417.8|4409|4417.8|4409|4417.8|4409|1
1650527360000|2022-04-21 07:49:20|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1650527390000|2022-04-21 07:49:50|4417.8|4409|4417.8|4409|4417.8|4409|4417.8|4409|1
1650527400000|2022-04-21 07:50:00|4418|4409.3|4418.8|4410|4421.8|4411.3|4418|4409|6
1650527410000|2022-04-21 07:50:10|4419|4410.3|4420.3|4411.5|4420.3|4411.5|4418.8|4410|5
1650527440000|2022-04-21 07:50:40|4420.8|4412|4420.5|4411.8|4420.8|4412|4420.5|4411.8|2
1650527460000|2022-04-21 07:51:00|4421|4412.3|4421.8|4413|4421.8|4413|4421|4412.3|3
1650527470000|2022-04-21 07:51:10|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1650527530000|2022-04-21 07:52:10|4421.5|4412.8|4421.3|4412.5|4421.8|4413|4421.3|4412.5|3
1650527550000|2022-04-21 07:52:30|4422|4413.3|4421.5|4412.8|4422|4413.3|4421.5|4412.8|2
1650527570000|2022-04-21 07:52:50|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1650527620000|2022-04-21 07:53:40|4421.8|4413|4421.8|4413|4421.8|4413|4421.8|4413|1
1650527630000|2022-04-21 07:53:50|4421|4412.3|4420.5|4411.8|4421|4412.3|4420.5|4411.8|2
1650527680000|2022-04-21 07:54:40|4421|4412.3|4421.3|4412.5|4421.3|4412.5|4421|4412.3|2
1650527700000|2022-04-21 07:55:00|4421|4412.3|4420.8|4412|4421|4412.3|4420.8|4412|2
1650527720000|2022-04-21 07:55:20|4421|4412.3|4421|4412.3|4421|4412.3|4421|4412.3|1
1650527730000|2022-04-21 07:55:30|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1650527750000|2022-04-21 07:55:50|4420.8|4412|4420.3|4411.5|4420.8|4412|4420.3|4411.5|2
1650527820000|2022-04-21 07:57:00|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1650527840000|2022-04-21 07:57:20|4420.5|4411.8|4420|4411.3|4420.5|4411.8|4420|4411.3|2
1650527850000|2022-04-21 07:57:30|4419.8|4411|4420.8|4412|4420.8|4412|4419.8|4411|3
1650527890000|2022-04-21 07:58:10|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1650527930000|2022-04-21 07:58:50|4421.5|4412.8|4422|4413.3|4422|4413.3|4421.5|4412.8|3
1650527940000|2022-04-21 07:59:00|4422.8|4414|4422.8|4414|4422.8|4414|4422.8|4414|1
1650527950000|2022-04-21 07:59:10|4422.3|4413.5|4421.5|4412.8|4422.3|4413.5|4421.5|4412.8|3
1650527960000|2022-04-21 07:59:20|4421.8|4413|4422.8|4414|4422.8|4414|4421.8|4413|2
1650527990000|2022-04-21 07:59:50|4422|4413.3|4421.5|4412.8|4422|4413.3|4421.5|4412.8|2
1650528000000|2022-04-21 08:00:00|4422|4413.3|4422.3|4413.5|4422.3|4413.5|4422|4413.3|2
1650528030000|2022-04-21 08:00:30|4422|4413.3|4419.8|4411|4422|4413.3|4419.8|4411|2
1650528040000|2022-04-21 08:00:40|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1650528050000|2022-04-21 08:00:50|4421.5|4412.8|4421.3|4412.5|4422|4413.3|4421.3|4412.5|4
1650528100000|2022-04-21 08:01:40|4421.5|4412.8|4421.8|4413|4421.8|4413|4421.5|4412.8|2
1650528110000|2022-04-21 08:01:50|4422|4413.3|4422.5|4413.8|4422.5|4413.8|4422|4413.3|2
1650528130000|2022-04-21 08:02:10|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1650528160000|2022-04-21 08:02:40|4422.5|4413.8|4422.5|4413.8|4423|4414.3|4422.5|4413.8|3
1650528180000|2022-04-21 08:03:00|4423|4414.3|4423.5|4414.8|4423.5|4414.8|4423|4414.3|2
1650528190000|2022-04-21 08:03:10|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|1
1650528200000|2022-04-21 08:03:20|4422.8|4414|4422.5|4413.8|4422.8|4414|4422.5|4413.8|2
1650528210000|2022-04-21 08:03:30|4422|4413.3|4419|4410.3|4422|4413.3|4419|4410.3|4
1650528220000|2022-04-21 08:03:40|4418.8|4410|4414|4405.3|4418.8|4410|4409.8|4401|5
1650528230000|2022-04-21 08:03:50|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|4412|4403.3|7
1650528240000|2022-04-21 08:04:00|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1650528250000|2022-04-21 08:04:10|4413.8|4405|4414|4405.3|4414|4405.3|4413.8|4405|2
1650528270000|2022-04-21 08:04:30|4414.5|4405.8|4417.3|4408.5|4417.3|4408.5|4414.5|4405.8|2
1650528290000|2022-04-21 08:04:50|4417|4408.3|4416.3|4407.5|4417|4408.3|4416.3|4407.5|2
1650528300000|2022-04-21 08:05:00|4416|4407.3|4416|4407.3|4416|4407.3|4416|4407.3|1
1650528320000|2022-04-21 08:05:20|4415.5|4406.8|4413.5|4404.8|4415.5|4406.8|4413.5|4404.8|3
1650528350000|2022-04-21 08:05:50|4414|4405.3|4414|4405.3|4414|4405.3|4414|4405.3|1
1650528360000|2022-04-21 08:06:00|4415.3|4406.5|4416.3|4407.5|4416.3|4407.5|4415.3|4406.5|2
1650528380000|2022-04-21 08:06:20|4416|4407.3|4415.5|4406.8|4416|4407.3|4415.3|4406.5|3
1650528410000|2022-04-21 08:06:50|4415.8|4407|4416.3|4407.5|4416.3|4407.5|4415.8|4407|5
1650528420000|2022-04-21 08:07:00|4417|4408.3|4417|4408.3|4417|4408.3|4417|4408.3|1
1650528440000|2022-04-21 08:07:20|4416.8|4408|4416.8|4408|4416.8|4408|4416.8|4408|1
1650528490000|2022-04-21 08:08:10|4417.5|4408.8|4417.8|4409|4417.8|4409|4417.5|4408.8|2
1650528500000|2022-04-21 08:08:20|4418|4409.3|4418|4409.3|4418|4409.3|4418|4409.3|1
1650528520000|2022-04-21 08:08:40|4419|4410.3|4417.5|4408.8|4419|4410.3|4417.5|4408.8|7
1650528530000|2022-04-21 08:08:50|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|4417.3|4408.5|1
1650528540000|2022-04-21 08:09:00|4416|4407.3|4416|4407.3|4416|4407.3|4416|4407.3|1
1650528550000|2022-04-21 08:09:10|4415.8|4407|4415.8|4407|4415.8|4407|4415.8|4407|1
1650528580000|2022-04-21 08:09:40|4416|4407.3|4416.3|4407.5|4416.3|4407.5|4416|4407.3|2
1650528660000|2022-04-21 08:11:00|4416.5|4407.8|4416.8|4408|4417.8|4409|4416.5|4407.8|5
1650528670000|2022-04-21 08:11:10|4416.3|4407.5|4415.8|4407|4416.3|4407.5|4415.8|4407|2
1650528700000|2022-04-21 08:11:40|4416.3|4407.5|4416.5|4407.8|4416.5|4407.8|4416.3|4407.5|2
1650528760000|2022-04-21 08:12:40|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|1
1650528810000|2022-04-21 08:13:30|4416.8|4408|4416.8|4408|4416.8|4408|4416.8|4408|1
1650528830000|2022-04-21 08:13:50|4417|4408.3|4418.8|4410|4418.8|4410|4417|4408.3|2
1650528840000|2022-04-21 08:14:00|4419.3|4410.5|4419|4410.3|4419.3|4410.5|4419|4410.3|2
1650528850000|2022-04-21 08:14:10|4419.5|4410.8|4418.5|4409.8|4419.5|4410.8|4418.5|4409.8|2
1650528860000|2022-04-21 08:14:20|4419|4410.3|4419.5|4410.8|4419.5|4410.8|4419|4410.3|2
1650528870000|2022-04-21 08:14:30|4419.3|4410.5|4419.5|4410.8|4419.5|4410.8|4419|4410.3|4
1650528880000|2022-04-21 08:14:40|4420|4411.3|4420|4411.3|4420|4411.3|4420|4411.3|1
1650528890000|2022-04-21 08:14:50|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1650528900000|2022-04-21 08:15:00|4419|4410.3|4419.8|4411|4419.8|4411|4418.8|4410|4
1650528940000|2022-04-21 08:15:40|4419.5|4410.8|4419|4410.3|4419.5|4410.8|4419|4410.3|2
1650528950000|2022-04-21 08:15:50|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1650528980000|2022-04-21 08:16:20|4419|4410.3|4418.8|4410|4419|4410.3|4418.8|4410|2
1650529000000|2022-04-21 08:16:40|4419|4410.3|4419.3|4410.5|4419.3|4410.5|4419|4410.3|2
1650529020000|2022-04-21 08:17:00|4418.8|4410|4418.3|4409.5|4418.8|4410|4418.3|4409.5|2
1650529090000|2022-04-21 08:18:10|4417.8|4409|4417.3|4408.5|4417.8|4409|4417.3|4408.5|2
1650529110000|2022-04-21 08:18:30|4417|4408.3|4417|4408.3|4417|4408.3|4417|4408.3|1
1650529130000|2022-04-21 08:18:50|4416.5|4407.8|4416|4407.3|4416.5|4407.8|4416|4407.3|2
1650529140000|2022-04-21 08:19:00|4415.8|4407|4415.8|4407|4415.8|4407|4415.8|4407|1
1650529170000|2022-04-21 08:19:30|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|1
1650529180000|2022-04-21 08:19:40|4415.3|4406.5|4412|4403.3|4415.3|4406.5|4411.5|4402.8|7
1650529200000|2022-04-21 08:20:00|4412.5|4403.8|4412.3|4403.5|4412.5|4403.8|4412.3|4403.5|2
1650529210000|2022-04-21 08:20:10|4411.8|4403|4411.8|4403|4411.8|4403|4411.8|4403|1
1650529250000|2022-04-21 08:20:50|4411.5|4402.8|4410.3|4401.5|4411.5|4402.8|4410.3|4401.5|2
1650529300000|2022-04-21 08:21:40|4410.5|4401.8|4411|4402.3|4411|4402.3|4410.5|4401.8|2
1650529310000|2022-04-21 08:21:50|4410.8|4402|4410.8|4402|4410.8|4402|4410.8|4402|1
1650529380000|2022-04-21 08:23:00|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|1
1650529390000|2022-04-21 08:23:10|4411.5|4402.8|4412|4403.3|4412|4403.3|4411.5|4402.8|3
1650529410000|2022-04-21 08:23:30|4412.3|4403.5|4413.5|4404.8|4413.5|4404.8|4412.3|4403.5|2
1650529420000|2022-04-21 08:23:40|4414|4405.3|4416.3|4407.5|4416.3|4407.5|4414|4405.3|2
1650529430000|2022-04-21 08:23:50|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|1
1650529450000|2022-04-21 08:24:10|4416.8|4408|4416.8|4408|4417.8|4409|4416.8|4408|3
1650529460000|2022-04-21 08:24:20|4416|4407.3|4414.8|4406|4416|4407.3|4414.8|4406|3
1650529500000|2022-04-21 08:25:00|4415|4406.3|4416|4407.3|4416|4407.3|4415|4406.3|2
1650529540000|2022-04-21 08:25:40|4415.8|4407|4415.3|4406.5|4415.8|4407|4415.3|4406.5|2
1650529570000|2022-04-21 08:26:10|4415|4406.3|4415|4406.3|4415|4406.3|4415|4406.3|1
1650529600000|2022-04-21 08:26:40|4417|4406|4415.8|4406.8|4417|4406.8|4415.8|4406|2
1650529620000|2022-04-21 08:27:00|4415.3|4406.5|4415.8|4407|4415.8|4407|4415.3|4406.5|2
1650529630000|2022-04-21 08:27:10|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|1
1650529680000|2022-04-21 08:28:00|4415|4406.3|4415|4406.3|4415|4406.3|4415|4406.3|1
1650529720000|2022-04-21 08:28:40|4415.3|4406.5|4414.8|4406|4415.3|4406.5|4414.5|4405.8|4
1650529750000|2022-04-21 08:29:10|4414.3|4405.5|4413.8|4405|4414.3|4405.5|4413.8|4405|2
1650529790000|2022-04-21 08:29:50|4414.3|4405.5|4414.3|4405.5|4414.3|4405.5|4414.3|4405.5|1
1650529820000|2022-04-21 08:30:20|4414|4405.3|4414|4405.3|4414|4405.3|4414|4405.3|1
1650529830000|2022-04-21 08:30:30|4413.8|4405|4413.8|4405|4413.8|4405|4413.8|4405|1
1650529840000|2022-04-21 08:30:40|4413.5|4404.8|4410.5|4401.8|4413.5|4404.8|4410.3|4401.5|7
1650529850000|2022-04-21 08:30:50|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|1
1650529880000|2022-04-21 08:31:20|4410|4401.3|4410.3|4401.5|4410.3|4401.5|4410|4401.3|2
1650529940000|2022-04-21 08:32:20|4410.5|4401.8|4407.3|4398.5|4410.5|4401.8|4407|4398.3|5
1650529950000|2022-04-21 08:32:30|4406.8|4398|4406.5|4397.8|4406.8|4398|4406.5|4397.8|2
1650529960000|2022-04-21 08:32:40|4406|4397.3|4406.5|4397.8|4406.5|4397.8|4406|4397.3|2
1650529970000|2022-04-21 08:32:50|4406.3|4397.5|4405.8|4397|4406.3|4397.5|4405.8|4397|3
1650530000000|2022-04-21 08:33:20|4406|4397.3|4408.8|4400|4408.8|4400|4406|4397.3|4
1650530010000|2022-04-21 08:33:30|4409.3|4400.5|4407.5|4398.3|4410.5|4401.8|4407.5|4398.3|7
1650530020000|2022-04-21 08:33:40|4406.8|4397.8|4406.8|4397.8|4406.8|4397.8|4406.8|4397.8|1
1650530030000|2022-04-21 08:33:50|4406.5||4406.5||4406.5||4406.5||1
1650530040000|2022-04-21 08:34:00|4406|4397.3|4404.8|4396|4406|4397.3|4404.8|4396|4
1650530050000|2022-04-21 08:34:10|4405.5|4396.8|4404.8|4396|4405.8|4397|4404.8|4396|3
1650530060000|2022-04-21 08:34:20|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|1
1650530070000|2022-04-21 08:34:30|4405.8|4397|4405.8|4397|4405.8|4397|4405.8|4397|1
1650530080000|2022-04-21 08:34:40|4405.5|4396.8|4404.5|4395.8|4405.5|4396.8|4404.5|4395.8|3
1650530100000|2022-04-21 08:35:00|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|4404.3|4395.5|1
1650530140000|2022-04-21 08:35:40|4403.8|4395|4402|4393.3|4403.8|4395|4402|4393.3|2
1650530190000|2022-04-21 08:36:30|4402.3|4393.5|4403.8|4395|4403.8|4395|4402.3|4393.5|4
1650530200000|2022-04-21 08:36:40|4404|4395.3|4405.8|4397|4405.8|4397|4404|4395.3|2
1650530210000|2022-04-21 08:36:50|4405.3|4396.5|4404.5|4395.8|4405.3|4396.5|4404.5|4395.8|2
1650530220000|2022-04-21 08:37:00|4404.8|4396|4404.8|4396|4404.8|4396|4404.8|4396|1
1650530230000|2022-04-21 08:37:10|4405|4396.3|4405.8|4397|4405.8|4397|4405|4396.3|2
1650530240000|2022-04-21 08:37:20|4406|4397.3|4405.8|4397|4406|4397.3|4405.8|4397|2
1650530280000|2022-04-21 08:38:00|4405.3|4396.5|4404.3|4395.5|4405.3|4396.5|4404.3|4395.5|2
1650530330000|2022-04-21 08:38:50|4404.8|4396|4405.3|4396.5|4405.5|4396.8|4404.8|4396|4
1650530340000|2022-04-21 08:39:00|4405.5|4396.8|4406|4397.3|4406|4397.3|4405.5|4396.8|3
1650530370000|2022-04-21 08:39:30|4405.8|4397|4405.8|4397|4405.8|4397|4405.8|4397|1
1650530380000|2022-04-21 08:39:40|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1650530400000|2022-04-21 08:40:00|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|1
1650530440000|2022-04-21 08:40:40|4405.8|4397|4406.5|4397.8|4406.5|4397.8|4405.8|4397|2
1650530500000|2022-04-21 08:41:40|4407|4398.3|4407|4398.3|4407|4398.3|4407|4398.3|1
1650530520000|2022-04-21 08:42:00|4405.8|4397|4406.3|4397.5|4406.3|4397.5|4405.8|4397|3
1650530530000|2022-04-21 08:42:10|4406|4397.3|4405.8|4397|4406|4397.3|4405.8|4397|2
1650530560000|2022-04-21 08:42:40|4405.3|4396.5|4404.8|4396|4405.3|4396.5|4404.8|4396|2
1650530580000|2022-04-21 08:43:00|4404.5|4395.8|4404.8|4396|4405|4396.3|4404.5|4395.8|6
1650530590000|2022-04-21 08:43:10|4404.5|4395.8|4405|4396.3|4405|4396.3|4404.5|4395.8|3
1650530630000|2022-04-21 08:43:50|4404.8|4396|4405.3|4396.5|4405.3|4396.5|4404.8|4396|2
1650530680000|2022-04-21 08:44:40|4405.8|4397|4405.5|4396.8|4405.8|4397|4405.5|4396.8|2
1650530690000|2022-04-21 08:44:50|4405|4396.3|4404.8|4396|4405|4396.3|4404.3|4395.5|3
1650530700000|2022-04-21 08:45:00|4404.5|4395.8|4405.3|4396.5|4405.3|4396.5|4404.3|4395.5|4
1650530720000|2022-04-21 08:45:20|4405.8|4397|4405.8|4397|4405.8|4397|4405.8|4397|1
1650530750000|2022-04-21 08:45:50|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1650530760000|2022-04-21 08:46:00|4406.3|4397.5|4406|4397.3|4406.3|4397.5|4406|4397.3|2
1650530780000|2022-04-21 08:46:20|4405.8|4397|4405.8|4397|4405.8|4397|4405.8|4397|1
1650530790000|2022-04-21 08:46:30|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1650530800000|2022-04-21 08:46:40|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|1
1650530820000|2022-04-21 08:47:00|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|1
1650530870000|2022-04-21 08:47:50|4406.8|4398|4408.8|4400|4409|4400.3|4406.8|4398|5
1650530880000|2022-04-21 08:48:00|4409|4400.3|4409|4400.3|4409|4400.3|4409|4400.3|1
1650530900000|2022-04-21 08:48:20|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|1
1650530920000|2022-04-21 08:48:40|4409|4400.3|4408.3|4399.5|4409|4400.3|4408.3|4399.5|2
1650531030000|2022-04-21 08:50:30|4408.8|4400|4409.5|4400.8|4409.5|4400.8|4408.8|4400|3
1650531050000|2022-04-21 08:50:50|4410|4401.3|4411.5|4402.8|4411.5|4402.8|4410|4401.3|3
1650531080000|2022-04-21 08:51:20|4412|4403.3|4412|4403.3|4412|4403.3|4412|4403.3|1
1650531090000|2022-04-21 08:51:30|4412.5|4403.8|4413|4404.3|4413|4404.3|4412.5|4403.8|2
1650531100000|2022-04-21 08:51:40|4413.8|4405|4412|4403.3|4413.8|4405|4411.3|4402.5|7
1650531110000|2022-04-21 08:51:50|4411.8|4403|4411.3|4402.5|4411.8|4403|4411.3|4402.5|2
1650531140000|2022-04-21 08:52:20|4411.8|4403|4411.3|4402.5|4412|4403.3|4411.3|4402.5|4
1650531190000|2022-04-21 08:53:10|4412.3|4403.5|4411|4402.3|4412.3|4403.5|4410.8|4402|3
1650531210000|2022-04-21 08:53:30|4410.8|4402|4410|4401.3|4410.8|4402|4410|4401.3|2
1650531220000|2022-04-21 08:53:40|4410.5|4401.8|4410.8|4402|4411|4402.3|4410.5|4401.8|3
1650531240000|2022-04-21 08:54:00|4411|4402.3|4411.5|4402.8|4411.5|4402.8|4411|4402.3|2
1650531270000|2022-04-21 08:54:30|4412.8|4402.5|4413.3|4402.8|4413.3|4402.8|4412.8|4402.5|2
1650531280000|2022-04-21 08:54:40|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1650531290000|2022-04-21 08:54:50|4412.3|4403.5|4411.8|4403|4412.3|4403.5|4411.8|4403|2
1650531330000|2022-04-21 08:55:30|4411.5|4402.8|4410.3|4401.5|4411.5|4402.8|4410.3|4401.5|2
1650531340000|2022-04-21 08:55:40|4410|4401.3|4410.3|4401.5|4410.3|4401.5|4410|4401.3|2
1650531360000|2022-04-21 08:56:00|4409.8|4401|4409.8|4401|4409.8|4401|4409.8|4401|1
1650531390000|2022-04-21 08:56:30|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|1
1650531430000|2022-04-21 08:57:10|4410.8|4402|4410.8|4402|4410.8|4402|4410.8|4402|1
1650531440000|2022-04-21 08:57:20|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|1
1650531480000|2022-04-21 08:58:00|4410.8|4402|4410.8|4402|4410.8|4402|4410.8|4402|1
1650531490000|2022-04-21 08:58:10|4411|4402.3|4411.3|4402.5|4411.3|4402.5|4411|4402.3|2
1650531540000|2022-04-21 08:59:00|4411.5|4402.8|4411.5|4402.8|4411.5|4402.8|4411.5|4402.8|1
1650531570000|2022-04-21 08:59:30|4411.8|4403|4413.3|4404.5|4414|4405.3|4411.8|4403|4
1650531660000|2022-04-21 09:01:00|4413|4404.3|4411|4402.3|4413|4404.3|4411|4402.3|2
1650531670000|2022-04-21 09:01:10|4411.5|4402.8|4412.3|4403.5|4412.3|4403.5|4411.5|4402.8|2
1650531680000|2022-04-21 09:01:20|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|1
1650531690000|2022-04-21 09:01:30|4411|4402.3|4411.8|4403|4411.8|4403|4411|4402.3|3
1650531710000|2022-04-21 09:01:50|4411.5|4402.8|4410.8|4402|4411.5|4402.8|4410.8|4402|2
1650531720000|2022-04-21 09:02:00|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|4411.3|4402.5|1
1650531730000|2022-04-21 09:02:10|4411|4402.3|4411|4402.3|4411|4402.3|4411|4402.3|1
1650531760000|2022-04-21 09:02:40|4410.5|4401.8|4410.3|4401.5|4410.5|4401.8|4410.3|4401.5|2
1650531780000|2022-04-21 09:03:00|4408.8|4400|4408.8|4400|4408.8|4400|4408.8|4400|1
1650531790000|2022-04-21 09:03:10|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1650531800000|2022-04-21 09:03:20|4408.8|4400|4408.8|4400|4408.8|4400|4408.8|4400|1
1650531810000|2022-04-21 09:03:30|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1650531830000|2022-04-21 09:03:50|4408.8|4400|4408.8|4400|4408.8|4400|4408.8|4400|1
1650531840000|2022-04-21 09:04:00|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1650531980000|2022-04-21 09:06:20|4407.8|4399|4407.5|4398.8|4407.8|4399|4407.3|4398.5|3
1650532000000|2022-04-21 09:06:40|4407.8|4399|4407.8|4399|4407.8|4399|4407.8|4399|1
1650532010000|2022-04-21 09:06:50|4407.5|4398.8|4406.5|4397.8|4407.5|4398.8|4406.5|4397.8|2
1650532020000|2022-04-21 09:07:00|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|4406.3|4397.5|1
1650532030000|2022-04-21 09:07:10|4406.8|4398|4406.8|4398|4406.8|4398|4406.8|4398|1
1650532050000|2022-04-21 09:07:30|4407|4398.3|4408|4399.3|4408|4399.3|4407|4398.3|3
1650532110000|2022-04-21 09:08:30|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|1
1650532200000|2022-04-21 09:10:00|4408|4399.3|4408|4399.3|4408.3|4399.5|4407.8|4399|5
1650532210000|2022-04-21 09:10:10|4407.8|4399|4407.8|4399|4407.8|4399|4407.8|4399|1
1650532230000|2022-04-21 09:10:30|4408.3|4399.5|4409.3|4400.5|4409.3|4400.5|4408.3|4399.5|3
1650532240000|2022-04-21 09:10:40|4409.5|4400.8|4412|4403.3|4412|4403.3|4409.5|4400.8|2
1650532250000|2022-04-21 09:10:50|4411.8|4403|4411.5|4402.8|4412|4403.3|4411.5|4402.8|3
1650532260000|2022-04-21 09:11:00|4412|4403.3|4412|4403.3|4412|4403.3|4412|4403.3|1
1650532290000|2022-04-21 09:11:30|4411.8|4403|4411.3|4402.5|4411.8|4403|4411|4402.3|4
1650532300000|2022-04-21 09:11:40|4411|4402.3|4410.5|4401.8|4411|4402.3|4410.5|4401.8|2
1650532310000|2022-04-21 09:11:50|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|1
1650532370000|2022-04-21 09:12:50|4410.5|4401.8|4407|4398.3|4410.5|4401.8|4407|4398.3|3
1650532380000|2022-04-21 09:13:00|4407.3|4398.5|4407.5|4398.8|4407.5|4398.8|4407.3|4398.5|2
1650532390000|2022-04-21 09:13:10|4407.8|4399|4408|4399.3|4408|4399.3|4407.8|4399|2
1650532400000|2022-04-21 09:13:20|4407.5|4398.8|4406.8|4398|4407.5|4398.8|4406.8|4398|2
1650532420000|2022-04-21 09:13:40|4406.3|4397.5|4406.5|4397.8|4406.5|4397.8|4406.3|4397.5|2
1650532430000|2022-04-21 09:13:50|4406.3|4397.5|4405.8|4397|4406.3|4397.5|4405.8|4397|2
1650532440000|2022-04-21 09:14:00|4406|4397.3|4406.5|4397.8|4406.5|4397.8|4406|4397.3|2
1650532450000|2022-04-21 09:14:10|4406.3|4397.5|4405.8|4397|4406.3|4397.5|4405.8|4397|2
1650532510000|2022-04-21 09:15:10|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1650532520000|2022-04-21 09:15:20|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|1
1650532550000|2022-04-21 09:15:50|4405.8|4397|4405.5|4396.8|4406|4397.3|4405.5|4396.8|4
1650532560000|2022-04-21 09:16:00|4406|4397.3|4406.5|4397.8|4406.5|4397.8|4405.8|4397|5
1650532570000|2022-04-21 09:16:10|4407|4398.3|4407.3|4398.5|4407.3|4398.5|4407|4398.3|2
1650532580000|2022-04-21 09:16:20|4407.8|4399|4408|4399.3|4408|4399.3|4407.8|4399|2
1650532620000|2022-04-21 09:17:00|4407.8|4399|4408.3|4399.5|4408.3|4399.5|4407.8|4399|3
1650532630000|2022-04-21 09:17:10|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|4408.5|4399.8|1
1650532680000|2022-04-21 09:18:00|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|4408.3|4399.5|1
1650532740000|2022-04-21 09:19:00|4407.8|4399|4406.8|4398|4407.8|4399|4406.8|4398|2
1650532790000|2022-04-21 09:19:50|4407|4398.3|4407|4398.3|4407|4398.3|4407|4398.3|1
1650532830000|2022-04-21 09:20:30|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|1
1650532880000|2022-04-21 09:21:20|4406|4397.3|4406|4397.3|4406|4397.3|4406|4397.3|1
1650532900000|2022-04-21 09:21:40|4407.3|4398.5|4407.8|4399|4408|4399.3|4407.3|4398.5|4
1650532920000|2022-04-21 09:22:00|4407.5|4398.8|4407.3|4398.5|4407.5|4398.8|4407.3|4398.5|2
1650533000000|2022-04-21 09:23:20|4407.5|4398.8|4407.5|4398.8|4407.5|4398.8|4407|4398.3|3
1650533110000|2022-04-21 09:25:10|4407.8|4399|4407.8|4399|4407.8|4399|4407.8|4399|1
1650533120000|2022-04-21 09:25:20|4407.3|4398.5|4406|4397.3|4407.3|4398.5|4406|4397.3|2
1650533130000|2022-04-21 09:25:30|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|4406.5|4397.8|1
1650533230000|2022-04-21 09:27:10|4406.8|4398|4406.8|4398|4406.8|4398|4406.8|4398|1
1650533260000|2022-04-21 09:27:40|4407.3|4398.5|4407.5|4398.8|4407.5|4398.8|4407.3|4398.5|2
1650533290000|2022-04-21 09:28:10|4406.3|4396.5|4406.3|4396|4406.3|4396.5|4406.3|4396|2
1650533310000|2022-04-21 09:28:30|4404.8||4404.8||4404.8||4404.8||1
1650533320000|2022-04-21 09:28:40|4405|4396.3|4405|4396.3|4405|4396.3|4405|4396.3|1
1650533350000|2022-04-21 09:29:10|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|4405.5|4396.8|1
1650533410000|2022-04-21 09:30:10|4406.8|4398|4407.8|4399|4407.8|4399|4406.8|4398|2
1650533460000|2022-04-21 09:31:00|4408|4399.3|4409.3|4400.5|4409.3|4400.5|4408|4399.3|3
1650533490000|2022-04-21 09:31:30|4409|4400.3|4409|4400.3|4409|4400.3|4409|4400.3|1
1650533590000|2022-04-21 09:33:10|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|1
1650533610000|2022-04-21 09:33:30|4409.5|4400.8|4410.5|4401.8|4410.5|4401.8|4409.5|4400.8|2
1650533630000|2022-04-21 09:33:50|4411|4402.3|4412|4403.3|4412.3|4403.5|4411|4402.3|4
1650533640000|2022-04-21 09:34:00|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|4412.5|4403.8|1
1650533650000|2022-04-21 09:34:10|4412|4403.3|4411.8|4403|4412|4403.3|4411.8|4403|2
1650533660000|2022-04-21 09:34:20|4412|4403.3|4412|4403.3|4412|4403.3|4412|4403.3|1
1650533680000|2022-04-21 09:34:40|4411.8|4403|4411.3|4402.5|4411.8|4403|4411.3|4402.5|2
1650533700000|2022-04-21 09:35:00|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|1
1650533710000|2022-04-21 09:35:10|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|1
1650533780000|2022-04-21 09:36:20|4409.8|4401|4409.8|4401|4410.3|4401.5|4409.8|4401|3
1650533810000|2022-04-21 09:36:50|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|1
1650533820000|2022-04-21 09:37:00|4409.8|4401|4409.5|4400.8|4409.8|4401|4409.5|4400.8|2
1650533870000|2022-04-21 09:37:50|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|4409.3|4400.5|1
1650533880000|2022-04-21 09:38:00|4408.8|4400|4407.8|4399|4408.8|4400|4407.8|4399|2
1650533890000|2022-04-21 09:38:10|4408.3|4399.5|4407.3|4398.5|4408.3|4399.5|4407.3|4398.5|4
1650533930000|2022-04-21 09:38:50|4407.8|4399|4407|4398.3|4407.8|4399|4407|4398.3|2
1650533950000|2022-04-21 09:39:10|4403.5|4395.8|4403.5|4393.8|4403.5|4395.8|4403.5|4393.8|2
1650533960000|2022-04-21 09:39:20|4403|4393.3|4402.5|4393|4403|4393.3|4402.5|4393|2
1650533970000|2022-04-21 09:39:30|4402|4393.3|4402|4393.3|4402|4393.3|4402|4393.3|1
1650533980000|2022-04-21 09:39:40|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|1
1650534000000|2022-04-21 09:40:00|4401.8|4393|4401|4392.3|4401.8|4393|4401|4392.3|4
1650534010000|2022-04-21 09:40:10|4401.3|4392.5|4401|4392.3|4401.3|4392.5|4401|4392.3|2
1650534020000|2022-04-21 09:40:20|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|1
1650534030000|2022-04-21 09:40:30|4401.8|4393|4403|4394.3|4403|4394.3|4401.8|4393|2
1650534070000|2022-04-21 09:41:10|4403.5|4394.8|4402.3|4393.5|4403.5|4394.8|4402.3|4393.5|2
1650534100000|2022-04-21 09:41:40|4402.8|4394|4402.8|4394|4402.8|4394|4402.8|4394|1
1650534130000|2022-04-21 09:42:10|4401.3|4392.5|4398.5|4389.8|4401.3|4392.5|4398.5|4389.8|2
1650534140000|2022-04-21 09:42:20|4398.3|4389.5|4398.3|4389.5|4398.3|4389.5|4398.3|4389.5|1
1650534160000|2022-04-21 09:42:40|4398.8|4390|4398.8|4390|4398.8|4390|4398.8|4390|1
1650534170000|2022-04-21 09:42:50|4398.3|4389.5|4398.3|4389.5|4398.3|4389.5|4398.3|4389.5|1
1650534180000|2022-04-21 09:43:00|4398|4389.3|4399|4390.3|4399|4390.3|4398|4389.3|3
1650534240000|2022-04-21 09:44:00|4399.3|4390.5|4401|4392.3|4401|4392.3|4399.3|4390.5|3
1650534250000|2022-04-21 09:44:10|4401.3|4392.5|4401.3|4392.5|4401.3|4392.5|4401.3|4392.5|1
1650534300000|2022-04-21 09:45:00|4401.5|4392.8|4401.5|4392.8|4401.5|4392.8|4401.5|4392.8|1
1650534310000|2022-04-21 09:45:10|4401.8|4393|4401.8|4393|4401.8|4393|4401.8|4393|1
1650534320000|2022-04-21 09:45:20|4402|4393.3|4402|4393.3|4402|4393.3|4402|4393.3|1
1650534390000|2022-04-21 09:46:30|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|1
1650534400000|2022-04-21 09:46:40|4403.8|4395|4403.8|4395|4403.8|4395|4403.8|4395|1
1650534440000|2022-04-21 09:47:20|4402.5|4393.8|4402.5|4393.8|4402.8|4394|4402.5|4393.8|3
1650534450000|2022-04-21 09:47:30|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|1
1650534470000|2022-04-21 09:47:50|4402.8|4394|4402.8|4394|4402.8|4394|4402.8|4394|1
1650534510000|2022-04-21 09:48:30|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|1
1650534520000|2022-04-21 09:48:40|4402.8|4394|4402.8|4394|4402.8|4394|4402.8|4394|1
1650534540000|2022-04-21 09:49:00|4403|4394.3|4403.3|4394.5|4403.3|4394.5|4403|4394.3|2
1650534550000|2022-04-21 09:49:10|4403|4394.3|4402.8|4394|4403|4394.3|4402.8|4394|2
1650534590000|2022-04-21 09:49:50|4403|4394.3|4403|4394.3|4403|4394.3|4403|4394.3|1
1650534620000|2022-04-21 09:50:20|4403.3|4394.5|4403.5|4394.8|4403.5|4394.8|4403.3|4394.5|2
1650534710000|2022-04-21 09:51:50|4403.3|4393|4402.3|4393.3|4403.3|4393.3|4402.3|4393|2
1650534730000|2022-04-21 09:52:10|4402.5|4393.5|4402.5|4393.8|4402.5|4393.8|4402.5|4393.5|2
1650534740000|2022-04-21 09:52:20|4402.8|4394|4402.8|4394|4402.8|4394|4402.8|4394|1
1650534790000|2022-04-21 09:53:10|4402.3|4393.5|4402|4393.3|4402.3|4393.5|4401.8|4393|5
1650534850000|2022-04-21 09:54:10|4401.8|4393|4401.8|4393|4401.8|4393|4401.8|4393|1
1650534870000|2022-04-21 09:54:30|4402.3|4393.5|4402.5|4393.8|4403|4394.3|4402.3|4393.5|3
1650534890000|2022-04-21 09:54:50|4402|4393.3|4401|4392.3|4402|4393.3|4401|4392.3|2
1650534900000|2022-04-21 09:55:00|4401.5|4392.8|4401|4392.3|4401.5|4392.8|4401|4392.3|2
1650534930000|2022-04-21 09:55:30|4400.5|4391.8|4400.5|4391.8|4400.5|4391.8|4400|4391.3|4
1650534960000|2022-04-21 09:56:00|4400|4391.3|4400.8|4392|4400.8|4392|4400|4391.3|3
1650534970000|2022-04-21 09:56:10|4401.3|4392.5|4401|4392.3|4401.3|4392.5|4400.8|4392|3
1650534980000|2022-04-21 09:56:20|4401.5|4392.8|4401.8|4393|4401.8|4393|4401.5|4392.8|2
1650534990000|2022-04-21 09:56:30|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|1
1650535020000|2022-04-21 09:57:00|4402|4393.3|4401.8|4393|4402|4393.3|4401.8|4393|2
1650535070000|2022-04-21 09:57:50|4401.5|4392.8|4401|4392.3|4401.5|4392.8|4401|4392.3|2
1650535080000|2022-04-21 09:58:00|4400.8|4392|4399|4390.3|4400.8|4392|4399|4390.3|3
1650535090000|2022-04-21 09:58:10|4398.5|4389.8|4398.5|4389.8|4398.5|4389.8|4398.5|4389.8|1
1650535110000|2022-04-21 09:58:30|4397.8|4389|4397.8|4389|4397.8|4389|4397.5|4388.8|3
1650535140000|2022-04-21 09:59:00|4398.3|4389.5|4398.3|4389.5|4398.3|4389.5|4398.3|4389.5|1
1650535170000|2022-04-21 09:59:30|4397.3|4388.5|4397.3|4388.5|4397.3|4388.5|4397.3|4388.5|1
1650535180000|2022-04-21 09:59:40|4397.5|4388.8|4398.3|4389.5|4399.3|4390.5|4397.5|4388.8|4
1650535190000|2022-04-21 09:59:50|4398|4389.3|4397.5|4388.8|4398|4389.3|4397.5|4388.8|2
1650535200000|2022-04-21 10:00:00|4398|4389.3|4398|4389.3|4398.8|4390|4398|4389.3|4
1650535220000|2022-04-21 10:00:20|4397.8|4389|4397.5|4388.8|4397.8|4389|4397.3|4388.5|3
1650535230000|2022-04-21 10:00:30|4397|4388.3|4397.5|4388.8|4397.5|4388.8|4397|4388.3|2
1650535260000|2022-04-21 10:01:00|4397.8|4389|4397.5|4388.8|4398.5|4389.8|4397.5|4388.8|4
1650535280000|2022-04-21 10:01:20|4397.3|4388.5|4396.5|4387.8|4397.3|4388.5|4396.5|4387.8|2
1650535300000|2022-04-21 10:01:40|4396.8|4388|4396.8|4388|4396.8|4388|4396.8|4388|1
1650535320000|2022-04-21 10:02:00|4397|4388.3|4398|4389.3|4398|4389.3|4397|4388.3|2
1650535360000|2022-04-21 10:02:40|4397.8|4389|4397.8|4389|4397.8|4389|4397.8|4389|1
1650535370000|2022-04-21 10:02:50|4398|4389.3|4398|4389.3|4398|4389.3|4398|4389.3|1
1650535400000|2022-04-21 10:03:20|4398.3|4389.5|4398.5|4389.8|4398.5|4389.8|4398.3|4389.5|2
1650535430000|2022-04-21 10:03:50|4398.3|4389.5|4398.3|4389.5|4398.3|4389.5|4398.3|4389.5|1
1650535470000|2022-04-21 10:04:30|4399|4390.3|4400.8|4392|4401|4392.3|4399|4390.3|4
1650535490000|2022-04-21 10:04:50|4401.3|4392.5|4400.8|4392|4401.5|4392.8|4400.8|4392|4
1650535500000|2022-04-21 10:05:00|4401.3|4392.5|4401.8|4393|4401.8|4393|4401.3|4392.5|3
1650535510000|2022-04-21 10:05:10|4401.5|4392.8|4401.5|4392.8|4401.5|4392.8|4401.5|4392.8|1
1650535520000|2022-04-21 10:05:20|4401.8|4393|4401.8|4393|4401.8|4393|4401.8|4393|1
1650535600000|2022-04-21 10:06:40|4402.5|4393.8|4401.5|4392.8|4402.5|4393.8|4401.5|4392.8|3
1650535650000|2022-04-21 10:07:30|4401.8|4393|4402|4393.3|4402|4393.3|4401.8|4393|2
1650535660000|2022-04-21 10:07:40|4402.5|4393.8|4402.5|4393.8|4403|4394.3|4402.5|4393.8|3
1650535720000|2022-04-21 10:08:40|4402.3|4393.5|4403|4394.3|4403|4394.3|4402.3|4393.5|2
1650535750000|2022-04-21 10:09:10|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|1
1650535760000|2022-04-21 10:09:20|4403|4394.3|4403.3|4394.5|4403.3|4394.5|4403|4394.3|2
1650535790000|2022-04-21 10:09:50|4403|4394.3|4402.5|4393.8|4403|4394.3|4402.5|4393.8|2
1650535850000|2022-04-21 10:10:50|4402.8|4394|4402.8|4394|4402.8|4394|4402.8|4394|1
1650535870000|2022-04-21 10:11:10|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|1
1650535880000|2022-04-21 10:11:20|4402|4393.3|4401.5|4392.8|4402|4393.3|4401.5|4392.8|2
1650535940000|2022-04-21 10:12:20|4401.3|4392.5|4400.8|4392|4401.3|4392.5|4400.8|4392|2
1650535970000|2022-04-21 10:12:50|4400.5|4391.8|4400.8|4392|4400.8|4392|4400.5|4391.8|2
1650535980000|2022-04-21 10:13:00|4400.3|4391.5|4401|4392.3|4401|4392.3|4400.3|4391.5|2
1650536010000|2022-04-21 10:13:30|4401.3|4392.5|4401.3|4392.5|4401.3|4392.5|4401.3|4392.5|1
1650536020000|2022-04-21 10:13:40|4401|4392.3|4400.8|4392|4401|4392.3|4400.8|4392|2
1650536040000|2022-04-21 10:14:00|4401|4392.3|4401|4392.3|4401|4392.3|4401|4392.3|1
1650536050000|2022-04-21 10:14:10|4400.8|4392|4400.8|4392|4400.8|4392|4400.8|4392|1
1650536080000|2022-04-21 10:14:40|4401.3|4392.5|4401.3|4392.5|4401.3|4392.5|4401.3|4392.5|1
1650536090000|2022-04-21 10:14:50|4401.8|4393|4402|4393.3|4402|4393.3|4401.8|4393|2
1650536100000|2022-04-21 10:15:00|4402.3|4393.5|4401.8|4393|4402.3|4393.5|4401.5|4392.8|4
1650536110000|2022-04-21 10:15:10|4402|4393.3|4402|4393.3|4402|4393.3|4402|4393.3|1
1650536120000|2022-04-21 10:15:20|4401.8|4393|4401.8|4393|4401.8|4393|4401.8|4393|1
1650536130000|2022-04-21 10:15:30|4401.5|4392.8|4402.3|4393.5|4402.3|4393.5|4401.5|4392.8|2
1650536140000|2022-04-21 10:15:40|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|1
1650536160000|2022-04-21 10:16:00|4402.8|4394|4402.8|4394|4402.8|4394|4402.8|4394|1
1650536220000|2022-04-21 10:17:00|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|1
1650536370000|2022-04-21 10:19:30|4402.8|4394|4403.3|4394.5|4403.3|4394.5|4402.8|4394|2
1650536390000|2022-04-21 10:19:50|4402.8|4394|4402.5|4393.8|4402.8|4394|4402.5|4393.8|2
1650536400000|2022-04-21 10:20:00|4402.8|4394|4403|4394.3|4403|4394.3|4402.8|4394|2
1650536460000|2022-04-21 10:21:00|4402.8|4394|4402|4393.3|4402.8|4394|4402|4393.3|2
1650536520000|2022-04-21 10:22:00|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|4402.3|4393.5|1
1650536540000|2022-04-21 10:22:20|4401.5|4392.8|4401.5|4392.8|4401.5|4392.8|4401.5|4392.8|1
1650536640000|2022-04-21 10:24:00|4402|4393.3|4401.8|4393|4402|4393.3|4401.8|4393|2
1650536650000|2022-04-21 10:24:10|4402.3|4393.5|4402.8|4394|4402.8|4394|4402.3|4393.5|2
1650536670000|2022-04-21 10:24:30|4403|4394.3|4403|4394.3|4403|4394.3|4403|4394.3|1
1650536680000|2022-04-21 10:24:40|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|1
1650536850000|2022-04-21 10:27:30|4402.8|4394|4402.8|4394|4402.8|4394|4402.8|4394|1
1650536860000|2022-04-21 10:27:40|4403|4394.3|4403|4394.3|4403|4394.3|4403|4394.3|1
1650536880000|2022-04-21 10:28:00|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|4403.3|4394.5|1
1650536990000|2022-04-21 10:29:50|4403|4394.3|4403|4394.3|4403|4394.3|4401.8|4393|4
1650537000000|2022-04-21 10:30:00|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|4402.5|4393.8|1
1650537020000|2022-04-21 10:30:20|4402.3|4393.5|4401|4392.3|4402.3|4393.5|4401|4392.3|5
1650537030000|2022-04-21 10:30:30|4401.5|4392.8|4402.5|4393.8|4402.5|4393.8|4401.5|4392.8|4
1650537070000|2022-04-21 10:31:10|4403.3|4394.5|4402.5|4393.8|4403.3|4394.5|4402.5|4393.8|2
1650537100000|2022-04-21 10:31:40|4402.8|4394|4402.8|4394|4402.8|4394|4402.8|4394|1
1650537240000|2022-04-21 10:34:00|4403.3|4394.5|4403.5|4394.8|4403.5|4394.8|4403.3|4394.5|2
1650537370000|2022-04-21 10:36:10|4404|4395.3|4403.5|4394.8|4404|4395.3|4403.5|4394.8|2
1650537430000|2022-04-21 10:37:10|4403.8|4395|4403.8|4395|4403.8|4395|4403.8|4395|1
1650537440000|2022-04-21 10:37:20|4404|4395.3|4404|4395.3|4404|4395.3|4404|4395.3|1
1650537460000|2022-04-21 10:37:40|4404.5|4395.8|4405|4396.3|4405|4396.3|4404.5|4395.8|2
1650537500000|2022-04-21 10:38:20|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1650537570000|2022-04-21 10:39:30|4404.8|4396|4404.5|4395.8|4404.8|4396|4404.5|4395.8|2
1650537580000|2022-04-21 10:39:40|4404|4395.3|4403.5|4394.8|4404|4395.3|4403.5|4394.8|2
1650537620000|2022-04-21 10:40:20|4404.8|4396|4405.3|4396.5|4405.3|4396.5|4404.8|4396|2
1650537660000|2022-04-21 10:41:00|4404.8|4396|4404.8|4396|4404.8|4396|4404.8|4396|1
1650537810000|2022-04-21 10:43:30|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|4405.3|4396.5|1
1650537900000|2022-04-21 10:45:00|4406.3|4397.5|4409.3|4400.5|4409.3|4400.5|4406.3|4397.5|5
1650537910000|2022-04-21 10:45:10|4409.8|4401|4409.8|4401|4409.8|4401|4409.8|4401|1
1650537920000|2022-04-21 10:45:20|4410|4401.3|4410.3|4401.5|4410.3|4401.5|4410|4401.3|2
1650537950000|2022-04-21 10:45:50|4410|4401.3|4410|4401.3|4410|4401.3|4410|4401.3|1
1650537960000|2022-04-21 10:46:00|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|1
1650538010000|2022-04-21 10:46:50|4410.8|4402|4411.8|4403|4411.8|4403|4410.5|4401.8|4
1650538020000|2022-04-21 10:47:00|4412|4403.3|4412|4403.3|4412|4403.3|4412|4403.3|1
1650538030000|2022-04-21 10:47:10|4412.3|4403.5|4412.5|4403.8|4412.5|4403.8|4412.3|4403.5|2
1650538050000|2022-04-21 10:47:30|4412.8|4404|4412.8|4404|4412.8|4404|4412.8|4404|1
1650538080000|2022-04-21 10:48:00|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1650538100000|2022-04-21 10:48:20|4412.5|4403.8|4408.5|4399.8|4412.5|4403.8|4408|4399.3|3
1650538150000|2022-04-21 10:49:10|4409|4400.3|4410|4401.3|4410|4401.3|4409|4400.3|2
1650538190000|2022-04-21 10:49:50|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|4410.3|4401.5|1
1650538200000|2022-04-21 10:50:00|4410.5|4401.8|4411.5|4402.8|4412|4403.3|4410.5|4401.8|5
1650538220000|2022-04-21 10:50:20|4412|4403.3|4412.3|4403.5|4412.3|4403.5|4412|4403.3|2
1650538240000|2022-04-21 10:50:40|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1650538320000|2022-04-21 10:52:00|4413.3|4404.5|4411|4402.3|4413.3|4404.5|4411|4402.3|3
1650538330000|2022-04-21 10:52:10|4411.8|4403|4412|4403.3|4412|4403.3|4411.5|4402.8|3
1650538350000|2022-04-21 10:52:30|4412.5|4403.8|4412.8|4404|4412.8|4404|4412.5|4403.8|2
1650538370000|2022-04-21 10:52:50|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1650538390000|2022-04-21 10:53:10|4413|4404.3|4412.8|4404|4413|4404.3|4412.8|4404|2
1650538400000|2022-04-21 10:53:20|4412.5|4403.8|4412|4403.3|4412.5|4403.8|4411.5|4402.8|3
1650538410000|2022-04-21 10:53:30|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|4412.3|4403.5|1
1650538420000|2022-04-21 10:53:40|4412.8|4404|4412.8|4404|4412.8|4404|4412.8|4404|1
1650538440000|2022-04-21 10:54:00|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1650538500000|2022-04-21 10:55:00|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1650538530000|2022-04-21 10:55:30|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|1
1650538560000|2022-04-21 10:56:00|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1650538680000|2022-04-21 10:58:00|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|4413.3|4404.5|3
1650538740000|2022-04-21 10:59:00|4413.8|4405|4413.3|4404.5|4413.8|4405|4413.3|4404.5|3
1650538750000|2022-04-21 10:59:10|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|1
1650538760000|2022-04-21 10:59:20|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1650538770000|2022-04-21 10:59:30|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|1
1650538780000|2022-04-21 10:59:40|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1650538810000|2022-04-21 11:00:10|4412|4403.3|4412.3|4403.5|4413.8|4403.5|4410.5|4401.8|7
1650538820000|2022-04-21 11:00:20|4411.8|4403|4411.8|4403|4411.8|4403|4411.8|4403|1
1650538860000|2022-04-21 11:01:00|4411.5|4402.8|4411.8|4403|4411.8|4403|4411.5|4402.8|2
1650538870000|2022-04-21 11:01:10|4412|4403.3|4411.8|4403|4412|4403.3|4411.5|4402.8|3
1650538950000|2022-04-21 11:02:30|4411.3|4402.5|4410.5|4401.8|4411.3|4402.5|4410.5|4401.8|3
1650539010000|2022-04-21 11:03:30|4410.8|4402|4410.8|4402|4410.8|4402|4410.8|4402|1
1650539070000|2022-04-21 11:04:30|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|4410.5|4401.8|1
1650539100000|2022-04-21 11:05:00|4410.8|4402|4410.8|4402|4410.8|4402|4410.8|4402|1
1650539170000|2022-04-21 11:06:10|4410.5|4401.8|4410|4401.3|4410.5|4401.8|4410|4401.3|2
1650539200000|2022-04-21 11:06:40|4410.8|4402|4410.8|4402|4410.8|4402|4410.8|4402|1
1650539210000|2022-04-21 11:06:50|4411|4402.3|4411|4402.3|4411|4402.3|4411|4402.3|1
1650539230000|2022-04-21 11:07:10|4411.5|4402.8|4411.8|4403|4411.8|4403|4411.5|4402.8|2
1650539280000|2022-04-21 11:08:00|4411.5|4402.8|4411.5|4402.8|4411.5|4402.8|4411.5|4402.8|1
1650539410000|2022-04-21 11:10:10|4411|4402.3|4411|4402.3|4411|4402.3|4411|4402.3|1
1650539420000|2022-04-21 11:10:20|4410.8|4402|4410.3|4401.5|4410.8|4402|4410.3|4401.5|2
1650539440000|2022-04-21 11:10:40|4410.5|4401.8|4412.3|4403.5|4412.3|4403.5|4410.5|4401.8|2
1650539500000|2022-04-21 11:11:40|4412|4403.3|4411.8|4403|4412|4403.3|4411.8|4403|2
1650539590000|2022-04-21 11:13:10|4412.3|4403.5|4412.5|4403.8|4412.5|4403.8|4412.3|4403.5|2
1650539600000|2022-04-21 11:13:20|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1650539610000|2022-04-21 11:13:30|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1650539700000|2022-04-21 11:15:00|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|4413.5|4404.8|1
1650539730000|2022-04-21 11:15:30|4413.8|4405|4413.8|4405|4413.8|4405|4413.8|4405|1
1650539840000|2022-04-21 11:17:20|4414|4405.3|4415.5|4406.8|4416|4407.3|4414|4405.3|4
1650539880000|2022-04-21 11:18:00|4416|4407.3|4416|4407.3|4416|4407.3|4416|4407.3|1
1650539890000|2022-04-21 11:18:10|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|4416.3|4407.5|1
1650539900000|2022-04-21 11:18:20|4414.8|4406|4414.8|4406|4414.8|4406|4414.8|4406|1
1650539910000|2022-04-21 11:18:30|4414.3|4405.5|4414|4405.3|4414.3|4405.5|4414|4405.3|2
1650539920000|2022-04-21 11:18:40|4414.3|4405.5|4414|4405.3|4414.3|4405.5|4414|4405.3|2
1650539940000|2022-04-21 11:19:00|4413.8|4405|4413.8|4405|4413.8|4405|4413.8|4405|1
1650539970000|2022-04-21 11:19:30|4413|4404.3|4411.5|4402.8|4413|4404.3|4411.5|4402.8|2
1650539980000|2022-04-21 11:19:40|4412|4403.3|4412.5|4403.8|4412.5|4403.8|4412|4403.3|2
1650540090000|2022-04-21 11:21:30|4413|4404.3|4413|4404.3|4413|4404.3|4413|4404.3|1
1650540120000|2022-04-21 11:22:00|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|4413.3|4404.5|1
1650540150000|2022-04-21 11:22:30|4414.3|4405.5|4414.3|4405.5|4414.3|4405.5|4414.3|4405.5|1
1650540190000|2022-04-21 11:23:10|4414|4405.3|4414|4405.3|4414|4405.3|4414|4405.3|1
1650540320000|2022-04-21 11:25:20|4414.3|4405.5|4415.3|4406.5|4415.3|4406.5|4414.3|4405.5|2
1650540370000|2022-04-21 11:26:10|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|1
1650540410000|2022-04-21 11:26:50|4415|4406.3|4414|4405.3|4415|4406.3|4414|4405.3|3
1650540420000|2022-04-21 11:27:00|4413.8|4405|4413.8|4405|4413.8|4405|4413.8|4405|1
1650540450000|2022-04-21 11:27:30|4414|4405.3|4415|4406.3|4415|4406.3|4413.8|4405|4
1650540460000|2022-04-21 11:27:40|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|4415.3|4406.5|1
1650540530000|2022-04-21 11:28:50|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|4415.5|4406.8|1
1650540570000|2022-04-21 11:29:30|4415.8|4407|4415.8|4407|4415.8|4407|4415.8|4407|1
1650540620000|2022-04-21 11:30:20|4415.5|4406.8|4414.5|4405.8|4415.5|4406.8|4414.3|4405.5|3
1650540680000|2022-04-21 11:31:20|4414.8|4406|4415|4406.3|4415|4406.3|4414.8|4406|2
1650540720000|2022-04-21 11:32:00|4414.8|4406|4414.8|4406|4414.8|4406|4414.8|4406|1
1650540780000|2022-04-21 11:33:00|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|4414.5|4405.8|1
1650540800000|2022-04-21 11:33:20|4414.8|4406|4414.8|4406|4414.8|4406|4414.8|4406|1
1650540810000|2022-04-21 11:33:30|4415.3|4406.5|4415.5|4406.8|4415.5|4406.8|4415.3|4406.5|2
1650540820000|2022-04-21 11:33:40|4415.8|4407|4415.8|4407|4415.8|4407|4415.8|4407|1
1650540840000|2022-04-21 11:34:00|4416|4407.3|4415.8|4407|4416|4407.3|4415.8|4407|2
1650540870000|2022-04-21 11:34:30|4416.5|4407.8|4416|4407.3|4416.5|4407.8|4416|4407.3|2
1650540880000|2022-04-21 11:34:40|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|4416.5|4407.8|1
1650540940000|2022-04-21 11:35:40|4417|4408.3|4418.5|4409.8|4418.5|4409.8|4417|4408.3|2
1650540960000|2022-04-21 11:36:00|4419|4410.3|4419|4410.3|4419|4410.3|4419|4410.3|1
1650540980000|2022-04-21 11:36:20|4418.8|4410|4418.3|4409.5|4418.8|4410|4418.3|4409.5|2
1650541020000|2022-04-21 11:37:00|4418.5|4409.8|4419.8|4411|4419.8|4411|4418.5|4409.8|2
1650541030000|2022-04-21 11:37:10|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|4419.5|4410.8|1
1650541040000|2022-04-21 11:37:20|4419.3|4410.5|4420|4411.3|4420|4411.3|4419.3|4410.5|3
1650541050000|2022-04-21 11:37:30|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|4420|4411.3|3
1650541060000|2022-04-21 11:37:40|4421|4412.3|4421.3|4412.5|4421.3|4412.5|4421|4412.3|2
1650541070000|2022-04-21 11:37:50|4421.8|4413|4421.5|4412.8|4421.8|4413|4421.3|4412.5|3
1650541080000|2022-04-21 11:38:00|4422.3|4413.5|4422|4413.3|4422.3|4413.5|4422|4413.3|2
1650541100000|2022-04-21 11:38:20|4421.8|4413|4421.5|4412.8|4421.8|4413|4421.5|4412.8|2
1650541220000|2022-04-21 11:40:20|4422|4413.3|4422.5|4413.8|4422.5|4413.8|4422|4413.3|2
1650541240000|2022-04-21 11:40:40|4422.8|4414|4422.5|4413.8|4423|4414.3|4422.5|4413.8|3
1650541250000|2022-04-21 11:40:50|4422.8|4414|4423|4414.3|4423|4414.3|4422.8|4414|2
1650541260000|2022-04-21 11:41:00|4422.8|4414|4422.5|4413.8|4422.8|4414|4422.5|4413.8|2
1650541270000|2022-04-21 11:41:10|4421.8|4413|4420.8|4412|4421.8|4413|4420.8|4412|5
1650541290000|2022-04-21 11:41:30|4421|4412.3|4422|4413.3|4422|4413.3|4421|4412.3|4
1650541300000|2022-04-21 11:41:40|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1650541310000|2022-04-21 11:41:50|4421.8|4413|4421.8|4413|4421.8|4413|4421.8|4413|1
1650541320000|2022-04-21 11:42:00|4421.3|4412.5|4421.8|4413|4421.8|4413|4421.3|4412.5|2
1650541390000|2022-04-21 11:43:10|4423|4414.3|4423|4414.3|4423|4414.3|4423|4414.3|1
1650541400000|2022-04-21 11:43:20|4423.8|4415|4420|4411.3|4424|4415.3|4420|4411.3|4
1650541410000|2022-04-21 11:43:30|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|1
1650541420000|2022-04-21 11:43:40|4419.8|4411|4419.3|4410.5|4419.8|4411|4419|4410.3|3
1650541430000|2022-04-21 11:43:50|4419.5|4410.8|4419.8|4411|4419.8|4411|4419.5|4410.8|2
1650541440000|2022-04-21 11:44:00|4420.8|4412|4421.3|4412.5|4421.3|4412.5|4420.5|4411.8|3
1650541460000|2022-04-21 11:44:20|4421.5|4412.8|4421|4412.3|4421.5|4412.8|4420.5|4411.8|12
1650541490000|2022-04-21 11:44:50|4421.5|4412.8|4421.5|4412.8|4421.8|4413|4421.5|4412.8|3
1650541500000|2022-04-21 11:45:00|4422|4413.3|4422.3|4413.5|4422.3|4413.5|4422|4413.3|2
1650541550000|2022-04-21 11:45:50|4422|4413.3|4421|4412.3|4422|4413.3|4421|4412.3|2
1650541560000|2022-04-21 11:46:00|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|4421|4412.3|3
1650541570000|2022-04-21 11:46:10|4421.8|4413|4421.8|4413|4421.8|4413|4421.8|4413|1
1650541610000|2022-04-21 11:46:50|4423|4414.3|4423.5|4414.8|4423.5|4414.8|4423|4414.3|2
1650541670000|2022-04-21 11:47:50|4423.3|4414.5|4421.5|4412.8|4423.3|4414.5|4421.5|4412.8|3
1650541700000|2022-04-21 11:48:20|4421.8|4413|4421.8|4413|4421.8|4413|4421.8|4413|1
1650541710000|2022-04-21 11:48:30|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1650541820000|2022-04-21 11:50:20|4421.8|4413|4421.8|4413|4421.8|4413|4421.8|4413|1
1650541880000|2022-04-21 11:51:20|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|4422.3|4413.5|1
1650541920000|2022-04-21 11:52:00|4423|4414.3|4422.5|4413.8|4423.8|4415|4422.3|4413.5|5
1650541930000|2022-04-21 11:52:10|4422.3|4413.5|4421.5|4412.8|4422.3|4413.5|4421.5|4412.8|2
1650541940000|2022-04-21 11:52:20|4421.3|4412.5|4419|4410.3|4421.3|4412.5|4419|4410.3|2
1650541950000|2022-04-21 11:52:30|4419.3|4410.5|4419.5|4410.8|4419.5|4410.8|4419.3|4410.5|2
1650541970000|2022-04-21 11:52:50|4419|4410.3|4418.8|4410|4419|4410.3|4418.8|4410|2
1650541980000|2022-04-21 11:53:00|4418.3|4409.5|4417.5|4408.8|4418.3|4409.5|4417.5|4408.8|2
1650541990000|2022-04-21 11:53:10|4417|4408.3|4417.5|4408.8|4417.5|4408.8|4417|4408.3|2
1650542000000|2022-04-21 11:53:20|4418.3|4409.5|4421.5|4412.8|4421.5|4412.8|4418.3|4409.5|3
1650542050000|2022-04-21 11:54:10|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1650542110000|2022-04-21 11:55:10|4421.5|4412.8|4417|4408.3|4421.5|4412.8|4417|4408.3|5
1650542120000|2022-04-21 11:55:20|4416.8|4408|4421.8|4413|4421.8|4413|4416.3|4407.5|7
1650542140000|2022-04-21 11:55:40|4420.3|4411.5|4419|4410.3|4420.3|4411.5|4419|4410.3|3
1650542150000|2022-04-21 11:55:50|4420|4411.3|4420.8|4412|4420.8|4412|4419.8|4411|6
1650542160000|2022-04-21 11:56:00|4421|4412.3|4420.5|4411.8|4421|4412.3|4420.5|4411.8|2
1650542170000|2022-04-21 11:56:10|4421|4412.3|4421.3|4412.5|4421.3|4412.5|4421|4412.3|2
1650542180000|2022-04-21 11:56:20|4422|4413.3|4421|4412.3|4422|4413.3|4421|4412.3|2
1650542190000|2022-04-21 11:56:30|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1650542220000|2022-04-21 11:57:00|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|1
1650542270000|2022-04-21 11:57:50|4421.8|4413|4422.5|4413.8|4422.5|4413.8|4421.8|4413|2
1650542300000|2022-04-21 11:58:20|4422.8|4414|4422.8|4414|4422.8|4414|4422.5|4413.8|3
1650542310000|2022-04-21 11:58:30|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|1
1650542380000|2022-04-21 11:59:40|4423.5|4414.8|4423.8|4415|4423.8|4415|4423.5|4414.8|2
1650542390000|2022-04-21 11:59:50|4425|4416.3|4426|4417.3|4426|4417.3|4425|4416.3|2
1650542400000|2022-04-21 12:00:00|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|4426|4417.3|3
1650542410000|2022-04-21 12:00:10|4426|4417.3|4425.3|4414.5|4426|4417.3|4425|4414.5|3
1650542420000|2022-04-21 12:00:20|4424.8||4424.8||4424.8||4424.8||1
1650542430000|2022-04-21 12:00:30|4424.5|4414.3|4423|4414.3|4424.5|4414.3|4423|4414.3|2
1650542440000|2022-04-21 12:00:40|4423.3|4414.5|4424|4415.3|4424|4415.3|4423.3|4414.5|2
1650542450000|2022-04-21 12:00:50|4425|4416.3|4425|4416.3|4425|4416.3|4424.8|4416|3
1650542460000|2022-04-21 12:01:00|4425.3|4416.5|4425.8|4417|4425.8|4417|4425.3|4416.5|2
1650542510000|2022-04-21 12:01:50|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|1
1650542520000|2022-04-21 12:02:00|4427|4418.3|4427|4418.3|4427|4418.3|4427|4418.3|1
1650542530000|2022-04-21 12:02:10|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.3|4417.5|3
1650542550000|2022-04-21 12:02:30|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|1
1650542560000|2022-04-21 12:02:40|4427|4418.3|4427.8|4419|4427.8|4419|4427|4418.3|2
1650542580000|2022-04-21 12:03:00|4428.3|4419.5|4428.3|4419.5|4428.3|4419.5|4428.3|4419.5|1
1650542630000|2022-04-21 12:03:50|4428.8|4420|4428.8|4420|4428.8|4420|4428.8|4420|1
1650542680000|2022-04-21 12:04:40|4428.3|4419.5|4426.3|4417.5|4428.3|4419.5|4426.3|4417.5|2
1650542690000|2022-04-21 12:04:50|4426.8|4418|4426.8|4418|4426.8|4418|4426.8|4418|1
1650542740000|2022-04-21 12:05:40|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|1
1650542780000|2022-04-21 12:06:20|4427|4418.3|4427.3|4418.5|4427.3|4418.5|4427|4418.3|2
1650542870000|2022-04-21 12:07:50|4427.8|4419|4428.3|4419.5|4428.8|4420|4427.8|4419|3
1650542880000|2022-04-21 12:08:00|4427.8|4419|4427.3|4418.5|4427.8|4419|4427.3|4418.5|2
1650542890000|2022-04-21 12:08:10|4427|4418.3|4426.8|4418|4427|4418.3|4426.8|4418|2
1650543000000|2022-04-21 12:10:00|4427.3|4418.5|4426.8|4418|4427.8|4419|4426.8|4418|4
1650543030000|2022-04-21 12:10:30|4426.5|4417.8|4425|4416.3|4426.5|4417.8|4425|4416.3|3
1650543050000|2022-04-21 12:10:50|4424|4415.3|4424.3|4415.5|4424.3|4415.5|4424|4415.3|4
1650543060000|2022-04-21 12:11:00|4424.8|4416|4424.8|4416|4424.8|4416|4424.8|4416|1
1650543100000|2022-04-21 12:11:40|4425|4416.3|4425.8|4417|4426|4417.3|4425|4416.3|4
1650543110000|2022-04-21 12:11:50|4426|4417.3|4426|4417.3|4426|4417.3|4426|4417.3|1
1650543120000|2022-04-21 12:12:00|4426.3|4417.5|4426.5|4417.8|4426.5|4417.8|4426.3|4417.5|2
1650543140000|2022-04-21 12:12:20|4426|4417.3|4426|4417.3|4426|4417.3|4426|4417.3|1
1650543150000|2022-04-21 12:12:30|4427|4418.3|4427.8|4419|4427.8|4419|4427|4418.3|3
1650543170000|2022-04-21 12:12:50|4427.3|4418.5|4426.8|4418|4427.3|4418.5|4426.5|4417.8|3
1650543180000|2022-04-21 12:13:00|4427.3|4418.5|4427.8|4419|4427.8|4419|4427.3|4418.5|2
1650543210000|2022-04-21 12:13:30|4428|4419.3|4428.5|4419.8|4428.5|4419.8|4428|4419.3|2
1650543220000|2022-04-21 12:13:40|4428.8|4420|4428.8|4420|4428.8|4420|4428.8|4420|1
1650543240000|2022-04-21 12:14:00|4429.5|4420.8|4429.5|4420.8|4429.5|4420.8|4429.5|4420.8|1
1650543250000|2022-04-21 12:14:10|4429|4420.3|4429|4420.3|4429|4420.3|4429|4420.3|1
1650543280000|2022-04-21 12:14:40|4429.3|4420.5|4428.5|4419.8|4429.3|4420.5|4428.5|4419.8|2
1650543290000|2022-04-21 12:14:50|4429.8|4421|4429.8|4421|4429.8|4421|4429.8|4421|1
1650543300000|2022-04-21 12:15:00|4430.3|4421.5|4433|4424.3|4433|4424.3|4430.3|4421.5|5
1650543310000|2022-04-21 12:15:10|4431.8|4423|4431.8|4423|4431.8|4423|4431.8|4423|1
1650543320000|2022-04-21 12:15:20|4432.3|4423.5|4432.5|4423.8|4432.5|4423.8|4432.3|4423.5|2
1650543350000|2022-04-21 12:15:50|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|1
1650543380000|2022-04-21 12:16:20|4431.5|4422.8|4430.8|4422|4431.5|4422.8|4430.8|4422|3
1650543400000|2022-04-21 12:16:40|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|1
1650543410000|2022-04-21 12:16:50|4432.3|4423.5|4433.3|4424.5|4433.3|4424.5|4432.3|4423.5|2
1650543430000|2022-04-21 12:17:10|4432.8|4424|4432.8|4424|4432.8|4424|4432.8|4424|1
1650543440000|2022-04-21 12:17:20|4432.3|4423.5|4431|4422.3|4432.3|4423.5|4430.8|4422|4
1650543470000|2022-04-21 12:17:50|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|4431.3|4422.5|1
1650543490000|2022-04-21 12:18:10|4431|4422.3|4429.3|4420.5|4431|4422.3|4429.3|4420.5|5
1650543500000|2022-04-21 12:18:20|4429|4420.3|4429.8|4421|4430.3|4421.5|4429|4420.3|4
1650543560000|2022-04-21 12:19:20|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|1
1650543570000|2022-04-21 12:19:30|4428.3|4419.5|4429.5|4420.8|4429.5|4420.8|4428.3|4419.5|2
1650543580000|2022-04-21 12:19:40|4429|4420.3|4429|4420.3|4429|4420.3|4429|4420.3|1
1650543590000|2022-04-21 12:19:50|4428.3|4419.5|4426.3|4417.5|4428.3|4419.5|4425.8|4417|4
1650543600000|2022-04-21 12:20:00|4426.5|4417.8|4427|4418.3|4427|4418.3|4426.5|4417.8|2
1650543620000|2022-04-21 12:20:20|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|1
1650543650000|2022-04-21 12:20:50|4427|4418.3|4427|4418.3|4427|4418.3|4427|4418.3|1
1650543690000|2022-04-21 12:21:30|4427.5|4418.8|4430|4421.3|4430|4421.3|4427.5|4418.8|2
1650543700000|2022-04-21 12:21:40|4430.8|4422|4430|4421.3|4430.8|4422|4430|4421.3|3
1650543710000|2022-04-21 12:21:50|4429.3|4420.5|4429|4420.3|4429.3|4420.5|4429|4420.3|4
1650543720000|2022-04-21 12:22:00|4429.5|4420.8|4430.3|4421.5|4430.3|4421.5|4429.5|4420.8|3
1650543750000|2022-04-21 12:22:30|4429.3|4420.5|4426.3|4417.5|4429.3|4420.5|4426.3|4417.5|6
1650543760000|2022-04-21 12:22:40|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|1
1650543770000|2022-04-21 12:22:50|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|4426.3|4417.5|1
1650543780000|2022-04-21 12:23:00|4426.5|4417.8|4426.8|4418|4426.8|4418|4426.5|4417.8|2
1650543830000|2022-04-21 12:23:50|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|1
1650543840000|2022-04-21 12:24:00|4426|4417.3|4425.3|4416.5|4426|4417.3|4424.5|4415.8|4
1650543850000|2022-04-21 12:24:10|4424.8|4416|4424.5|4415.8|4424.8|4416|4424.5|4415.8|2
1650543860000|2022-04-21 12:24:20|4424|4415.3|4425|4416.3|4425|4416.3|4424|4415.3|3
1650543880000|2022-04-21 12:24:40|4425.3|4416.5|4426|4417.3|4426.8|4418|4425.3|4416.5|5
1650543890000|2022-04-21 12:24:50|4426.3|4417.5|4426|4417.3|4426.3|4417.5|4426|4417.3|2
1650543900000|2022-04-21 12:25:00|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|4426.5|4417.8|1
1650543940000|2022-04-21 12:25:40|4427|4418.3|4427|4418.3|4427|4418.3|4427|4418.3|1
1650543990000|2022-04-21 12:26:30|4427.3|4418.5|4427.3|4418.5|4427.3|4418.5|4427.3|4418.5|1
1650544000000|2022-04-21 12:26:40|4427.5|4418.8|4428.3|4419.5|4428.3|4419.5|4427.5|4418.8|4
1650544010000|2022-04-21 12:26:50|4428|4419.3|4426.3|4417.5|4428|4419.3|4425.8|4417|5
1650544020000|2022-04-21 12:27:00|4425.5|4416.8|4426.5|4417.8|4426.5|4417.8|4425.5|4416.8|3
1650544110000|2022-04-21 12:28:30|4426|4417.3|4423.8|4415|4426|4417.3|4423.8|4415|4
1650544120000|2022-04-21 12:28:40|4423.3|4414.5|4422.8|4414|4423.3|4414.5|4422.8|4414|2
1650544130000|2022-04-21 12:28:50|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|1
1650544160000|2022-04-21 12:29:20|4423.5|4414.8|4426|4417.3|4426|4417.3|4423.5|4414.8|9
1650544170000|2022-04-21 12:29:30|4426.3|4417.5|4426|4417.3|4426.3|4417.5|4426|4417.3|2
1650544210000|2022-04-21 12:30:10|4425.5|4416.8|4426.3|4417.5|4426.3|4417.5|4425.5|4416.8|3
1650544230000|2022-04-21 12:30:30|4425.8|4417|4425.8|4417|4425.8|4417|4425.8|4417|1
1650544260000|2022-04-21 12:31:00|4426.3|4417.5|4426.8|4418|4426.8|4418|4426.3|4417.5|2
1650544310000|2022-04-21 12:31:50|4426|4417.3|4425|4416.3|4426|4417.3|4425|4416.3|2
1650544340000|2022-04-21 12:32:20|4424.5|4415.8|4424.5|4415.8|4424.5|4415.8|4424.5|4415.8|1
1650544370000|2022-04-21 12:32:50|4423.8|4415|4424|4415.3|4424|4415.3|4423.8|4415|2
1650544380000|2022-04-21 12:33:00|4424.3|4415.5|4422.5|4413.8|4424.3|4415.5|4422.5|4413.8|6
1650544400000|2022-04-21 12:33:20|4423|4414.3|4424|4415.3|4424|4415.3|4423|4414.3|2
1650544410000|2022-04-21 12:33:30|4423.3|4414.5|4422.8|4413.8|4423.3|4414.5|4421|4412|4
1650544420000|2022-04-21 12:33:40|4422.5|4412.3|4423.3|4414.5|4423.3|4414.5|4421|4412.3|3
1650544440000|2022-04-21 12:34:00|4423.8|4415|4424|4415.3|4424|4415.3|4423.8|4415|2
1650544450000|2022-04-21 12:34:10|4423.8|4415|4423|4414.3|4423.8|4415|4423|4414.3|3
1650544460000|2022-04-21 12:34:20|4423.3|4414.5|4425.5|4416.8|4425.5|4416.8|4423.3|4414.5|2
1650544490000|2022-04-21 12:34:50|4425|4416.3|4424.5|4415.8|4425|4416.3|4424|4415.3|5
1650544500000|2022-04-21 12:35:00|4424.3|4415.5|4425|4416.3|4425|4416.3|4424.3|4415.5|3
1650544590000|2022-04-21 12:36:30|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|1
1650544600000|2022-04-21 12:36:40|4425|4416.3|4423.8|4415|4425|4416.3|4423.8|4415|2
1650544610000|2022-04-21 12:36:50|4423.5|4414.8|4423|4414.3|4423.5|4414.8|4422.8|4414|3
1650544620000|2022-04-21 12:37:00|4423.5|4414.8|4423|4414.3|4423.5|4414.8|4422.3|4413.5|3
1650544640000|2022-04-21 12:37:20|4422.5|4413.8|4422|4413.3|4422.5|4413.8|4422|4413.3|2
1650544650000|2022-04-21 12:37:30|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|1
1650544660000|2022-04-21 12:37:40|4422|4413.3|4422|4413.3|4422|4413.3|4422|4413.3|1
1650544670000|2022-04-21 12:37:50|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|4422.5|4413.8|1
1650544710000|2022-04-21 12:38:30|4422|4413.3|4422.3|4413.5|4422.3|4413.5|4422|4413.3|2
1650544740000|2022-04-21 12:39:00|4421.8|4413|4421.8|4413|4421.8|4413|4421.8|4413|1
1650544750000|2022-04-21 12:39:10|4422|4413.3|4422.5|4413.8|4422.5|4413.8|4422|4413.3|2
1650544780000|2022-04-21 12:39:40|4422|4413.3|4421.5|4412.8|4422|4413.3|4421.5|4412.8|2
1650544800000|2022-04-21 12:40:00|4421|4412.3|4421.5|4412.8|4421.5|4412.8|4421|4412.3|2
1650544850000|2022-04-21 12:40:50|4421.3|4412.5|4419|4410.3|4421.3|4412.5|4418|4409.3|6
1650544860000|2022-04-21 12:41:00|4418.3|4409.5|4419.5|4410.8|4419.5|4410.8|4418.3|4409.5|3
1650544870000|2022-04-21 12:41:10|4419.3|4410.5|4419|4410.3|4419.3|4410.5|4419|4410.3|2
1650544890000|2022-04-21 12:41:30|4418.8|4410|4419|4410.3|4419|4410.3|4418.8|4410|2
1650544900000|2022-04-21 12:41:40|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1650544950000|2022-04-21 12:42:30|4419|4410.3|4419|4410.3|4419|4410.3|4419|4410.3|1
1650544970000|2022-04-21 12:42:50|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1650544980000|2022-04-21 12:43:00|4417.8|4409|4418|4409.3|4418|4409.3|4417.8|4409|2
1650545040000|2022-04-21 12:44:00|4418.5|4409.8|4418|4409.3|4418.5|4409.8|4418|4409.3|2
1650545070000|2022-04-21 12:44:30|4418.3|4409.5|4418.8|4410|4418.8|4410|4418.3|4409.5|2
1650545080000|2022-04-21 12:44:40|4419|4410.3|4419|4410.3|4419|4410.3|4419|4410.3|1
1650545100000|2022-04-21 12:45:00|4419.8|4411|4420.5|4411.8|4420.5|4411.8|4419.8|4411|3
1650545110000|2022-04-21 12:45:10|4420.8|4412|4420.5|4411.8|4421.3|4412.5|4420.5|4411.8|4
1650545120000|2022-04-21 12:45:20|4421.5|4412.8|4420.5|4411.8|4421.5|4412.8|4420.5|4411.8|3
1650545130000|2022-04-21 12:45:30|4420.8|4412|4420.5|4411.8|4421.3|4412.5|4420.5|4411.8|7
1650545150000|2022-04-21 12:45:50|4421|4412.3|4421|4412.3|4421|4412.3|4421|4412.3|1
1650545170000|2022-04-21 12:46:10|4420.8|4412|4420.3|4411.5|4420.8|4412|4420.3|4411.5|2
1650545230000|2022-04-21 12:47:10|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|4420.5|4411.8|1
1650545410000|2022-04-21 12:50:10|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|4420.3|4411.5|1
1650545510000|2022-04-21 12:51:50|4421|4412.3|4421|4412.3|4421|4412.3|4421|4412.3|1
1650545580000|2022-04-21 12:53:00|4421.3|4412.5|4421.5|4412.8|4421.5|4412.8|4421.3|4412.5|2
1650545590000|2022-04-21 12:53:10|4420.3|4411.5|4418.8|4410|4420.3|4411.5|4418|4409.3|8
1650545600000|2022-04-21 12:53:20|4419|4410.3|4419.5|4410.8|4419.5|4410.8|4419|4410.3|2
1650545620000|2022-04-21 12:53:40|4419|4410.3|4418.5|4409.8|4419|4410.3|4418.5|4409.8|2
1650545630000|2022-04-21 12:53:50|4418|4409.3|4417.8|4409|4418|4409.3|4417.8|4409|2
1650545640000|2022-04-21 12:54:00|4417.5|4408.8|4418|4409.3|4418|4409.3|4417.5|4408.8|2
1650545660000|2022-04-21 12:54:20|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|4417.5|4408.8|1
1650545670000|2022-04-21 12:54:30|4418|4409.3|4418|4409.3|4418|4409.3|4418|4409.3|1
1650545700000|2022-04-21 12:55:00|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1650545720000|2022-04-21 12:55:20|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|4418.3|4409.5|1
1650545730000|2022-04-21 12:55:30|4419.3|4410.5|4418.3|4409.5|4419.3|4410.5|4418.3|4409.5|2
1650545740000|2022-04-21 12:55:40|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|4418.5|4409.8|1
1650545770000|2022-04-21 12:56:10|4417.8|4409|4418.3|4409.5|4418.3|4409.5|4417.8|4409|4
1650545780000|2022-04-21 12:56:20|4418|4409.3|4418.5|4409.8|4418.5|4409.8|4418|4409.3|2
1650545790000|2022-04-21 12:56:30|4418.8|4410|4418.8|4410|4418.8|4410|4418.8|4410|1
1650545800000|2022-04-21 12:56:40|4419|4410.3|4420|4411.3|4420|4411.3|4419|4410.3|2
1650545810000|2022-04-21 12:56:50|4420.8|4412|4420.8|4412|4420.8|4412|4420.8|4412|1
1650545820000|2022-04-21 12:57:00|4421|4412.3|4420.8|4412|4421|4412.3|4420.8|4412|2
1650545840000|2022-04-21 12:57:20|4421|4412.3|4421.5|4412.8|4421.5|4412.8|4421|4412.3|2
1650545870000|2022-04-21 12:57:50|4421.8|4413|4421.5|4412.8|4421.8|4413|4421.5|4412.8|2
1650545890000|2022-04-21 12:58:10|4421|4412.3|4420.5|4411.8|4421|4412.3|4419.5|4410.8|4
1650545910000|2022-04-21 12:58:30|4420.8|4412|4421|4412.3|4421.3|4412.5|4420.5|4411.8|7
1650545920000|2022-04-21 12:58:40|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|4421.3|4412.5|1
1650545940000|2022-04-21 12:59:00|4421|4412.3|4417.8|4409|4421|4412.3|4416.5|4407.8|7
1650545950000|2022-04-21 12:59:10|4418.3|4409.5|4417.5|4408.8|4418.3|4409.5|4417|4408.3|5
1650545960000|2022-04-21 12:59:20|4418.5|4409.8|4418.3|4409.5|4419|4410.3|4417.8|4409|5
1650545970000|2022-04-21 12:59:30|4417.3|4408.5|4419|4410.3|4419|4410.3|4417.3|4408.5|4
1650545980000|2022-04-21 12:59:40|4418.3|4409.5|4421|4412|4421.8|4412|4418.3|4409.5|9
1650545990000|2022-04-21 12:59:50|4420.5|4411.8|4420.5|4411.8|4421.3|4412.5|4420|4411.3|5
1650546000000|2022-04-21 13:00:00|4420|4411.3|4420.8|4412|4420.8|4412|4417.5|4408.8|13
1650546010000|2022-04-21 13:00:10|4421.8|4413|4423.5|4414.8|4426.3|4417.5|4421.8|4413|18
1650546020000|2022-04-21 13:00:20|4423.3|4414.5|4423.8|4415|4423.8|4415|4422.5|4413.8|8
1650546030000|2022-04-21 13:00:30|4425.8|4417|4424.8|4416|4425.8|4417|4423.5|4414.8|9
1650546040000|2022-04-21 13:00:40|4424|4415.3|4424.3|4415.5|4425.5|4416.8|4424|4415.3|8
1650546050000|2022-04-21 13:00:50|4423.8|4415|4422.8|4414|4424|4415.3|4422.8|4414|6
1650546060000|2022-04-21 13:01:00|4423|4414.3|4423|4414.3|4425.3|4416.5|4423|4414.3|8
1650546090000|2022-04-21 13:01:30|4423.3|4414.5|4425.5|4416.8|4426.5|4417.8|4423.3|4414.5|7
1650546100000|2022-04-21 13:01:40|4426|4417.3|4425|4416.3|4426.8|4418|4425|4416.3|5
1650546110000|2022-04-21 13:01:50|4424.5|4415.8|4425.5|4416.8|4426.3|4417.5|4424.5|4415.8|4
1650546120000|2022-04-21 13:02:00|4425|4416.3|4425.8|4417|4426|4417.3|4425|4416.3|4
1650546130000|2022-04-21 13:02:10|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|1
1650546140000|2022-04-21 13:02:20|4424|4415.3|4423.3|4414.5|4424|4415.3|4423.3|4414.5|2
1650546150000|2022-04-21 13:02:30|4423.5|4414.8|4423.5|4414.8|4423.8|4415|4423.5|4414.8|3
1650546160000|2022-04-21 13:02:40|4423.3|4414.5|4423|4414.3|4423.3|4414.5|4423|4414.3|2
1650546170000|2022-04-21 13:02:50|4423.5|4414.8|4424|4415.3|4424|4415.3|4423.3|4414.5|3
1650546180000|2022-04-21 13:03:00|4423.3|4414.5|4422.5|4413.8|4423.3|4414.5|4422.5|4413.8|7
1650546190000|2022-04-21 13:03:10|4423|4414.3|4423.8|4415|4423.8|4415|4423|4414.3|3
1650546200000|2022-04-21 13:03:20|4424|4415.3|4425|4416.3|4425|4416.3|4424|4415.3|3
1650546210000|2022-04-21 13:03:30|4424.8|4416|4424.5|4415.8|4424.8|4416|4423.5|4414.8|5
1650546220000|2022-04-21 13:03:40|4424.3|4415.5|4422.8|4414|4424.3|4415.5|4422.8|4414|5
1650546230000|2022-04-21 13:03:50|4423|4414.3|4423.5|4414.8|4424|4415.3|4423|4414.3|5
1650546240000|2022-04-21 13:04:00|4423.3|4414.5|4423.5|4414.8|4423.5|4414.8|4422.5|4413.8|5
1650546260000|2022-04-21 13:04:20|4423|4414.3|4422.5|4413.8|4423|4414.3|4422.5|4413.8|2
1650546270000|2022-04-21 13:04:30|4423|4414.3|4423.3|4414.5|4423.3|4414.5|4423|4414.3|2
1650546280000|2022-04-21 13:04:40|4423|4414.3|4423.5|4414.8|4423.5|4414.8|4422|4413.3|8
1650546290000|2022-04-21 13:04:50|4423.3|4414.5|4422.3|4413.5|4423.3|4414.5|4421.8|4413|9
1650546300000|2022-04-21 13:05:00|4421.5|4412.8|4420.5|4411.8|4421.5|4412.8|4420.5|4411.8|5
1650546310000|2022-04-21 13:05:10|4420|4411.3|4419.3|4410.5|4420.5|4411.8|4419.3|4410.5|11
1650546320000|2022-04-21 13:05:20|4419|4410.3|4420.3|4411.5|4420.8|4412|4418.5|4409.8|12
1650546330000|2022-04-21 13:05:30|4420.5|4411.8|4422.8|4414|4422.8|4414|4420.5|4411.8|4
1650546340000|2022-04-21 13:05:40|4423|4414.3|4423.5|4414.8|4423.8|4415|4423|4414.3|4
1650546350000|2022-04-21 13:05:50|4423.3|4414.5|4424|4415.3|4424|4415.3|4423.3|4414.5|4
1650546360000|2022-04-21 13:06:00|4424.3|4415.5|4424.8|4416|4425.3|4416.5|4424.3|4415.5|10
1650546370000|2022-04-21 13:06:10|4425.5|4416.8|4424|4415.3|4425.5|4416.8|4424|4415.3|6
1650546380000|2022-04-21 13:06:20|4423.5|4414.8|4423|4414.3|4424|4415.3|4423|4414.3|7
1650546390000|2022-04-21 13:06:30|4422.8|4414|4422.3|4413.5|4422.8|4414|4422.3|4413.5|2
1650546400000|2022-04-21 13:06:40|4423.3|4414.5|4424.3|4415.5|4424.3|4415.5|4423.3|4414.5|3
1650546410000|2022-04-21 13:06:50|4424.8|4416|4425|4416.3|4425.3|4416.5|4424.8|4416|4
1650546420000|2022-04-21 13:07:00|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|4425.3|4416.5|1
1650546430000|2022-04-21 13:07:10|4425|4416.3|4421.3|4412.5|4425|4416.3|4421.3|4412.5|10
1650546440000|2022-04-21 13:07:20|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|4421.5|4412.8|1
1650546450000|2022-04-21 13:07:30|4422.5|4413.8|4423|4414.3|4423.5|4414.8|4422.5|4413.8|5
1650546460000|2022-04-21 13:07:40|4422.8|4414|4424.8|4416|4424.8|4416|4422.3|4413.5|7
1650546470000|2022-04-21 13:07:50|4424.3|4415.5|4423.5|4414.8|4424.3|4415.5|4423.3|4414.5|6
1650546480000|2022-04-21 13:08:00|4424|4415.3|4423.5|4414.8|4424.3|4415.5|4423|4414.3|11
1650546490000|2022-04-21 13:08:10|4423.3|4414.5|4422.8|4414|4423.5|4414.8|4422.8|4414|4
1650546500000|2022-04-21 13:08:20|4422.3|4413.5|4422.5|4413.8|4422.5|4413.8|4422.3|4413.5|2
1650546510000|2022-04-21 13:08:30|4422.8|4414|4423.5|4414.8|4423.5|4414.8|4422|4413.3|5
1650546520000|2022-04-21 13:08:40|4424|4415.3|4424|4415.3|4424|4415.3|4423.8|4415|3
1650546530000|2022-04-21 13:08:50|4424.3|4415.5|4424|4415.3|4424.5|4415.8|4424|4415.3|4
1650546540000|2022-04-21 13:09:00|4423.5|4414.8|4423|4414.3|4423.8|4415|4423|4414.3|5
1650546550000|2022-04-21 13:09:10|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|1
1650546570000|2022-04-21 13:09:30|4423|4414.3|4423|4414.3|4423|4414.3|4423|4414.3|1
1650546580000|2022-04-21 13:09:40|4423.8|4415|4423.5|4414.8|4423.8|4415|4423.5|4414.8|2
1650546590000|2022-04-21 13:09:50|4423.8|4415|4424|4415.3|4424.5|4415.8|4423.8|4415|6
1650546600000|2022-04-21 13:10:00|4424.3|4415.5|4424.3|4415.5|4424.3|4415.5|4424.3|4415.5|1
1650546610000|2022-04-21 13:10:10|4424.5|4415.8|4423.3|4414.5|4425.3|4416.5|4423|4414.3|9
1650546620000|2022-04-21 13:10:20|4423.5|4414.8|4423.3|4414.5|4424|4415.3|4423.3|4414.5|5
1650546630000|2022-04-21 13:10:30|4423.8|4415|4423.5|4414.8|4423.8|4415|4423.3|4414.5|4
1650546640000|2022-04-21 13:10:40|4423.8|4415|4422.8|4414|4424|4415.3|4422.8|4414|11
1650546650000|2022-04-21 13:10:50|4423.5|4414.8|4422.8|4414|4423.5|4414.8|4422.3|4413.5|12
1650546660000|2022-04-21 13:11:00|4422.3|4413.5|4422.3|4413.5|4422.8|4414|4421.5|4412.8|13
1650546670000|2022-04-21 13:11:10|4421.5|4412.8|4420.5|4411.8|4422.3|4413.5|4420.5|4411.8|14
1650546680000|2022-04-21 13:11:20|4421.3|4412.5|4422|4413.3|4422.5|4413.8|4421.3|4412.5|8
1650546700000|2022-04-21 13:11:40|4422.5|4413.8|4423.5|4414.8|4423.5|4414.8|4422.5|4413.8|4
1650546710000|2022-04-21 13:11:50|4424|4415.3|4424.5|4415.8|4424.5|4415.8|4424|4415.3|2
1650546720000|2022-04-21 13:12:00|4424.8|4416|4425|4416.3|4425|4416.3|4424.8|4416|4
1650546730000|2022-04-21 13:12:10|4425.3|4416.5|4427.8|4419|4427.8|4419|4425.3|4416.5|6
1650546740000|2022-04-21 13:12:20|4427.3|4418.5|4427.8|4419|4427.8|4419|4427|4418.3|4
1650546750000|2022-04-21 13:12:30|4427.5|4418.8|4427.3|4418.5|4427.5|4418.8|4426.8|4418|4
1650546760000|2022-04-21 13:12:40|4427|4418.3|4427|4418.3|4427|4418.3|4427|4418.3|1
1650546780000|2022-04-21 13:13:00|4426.8|4418|4426.5|4417.8|4426.8|4418|4426.5|4417.8|2
1650546800000|2022-04-21 13:13:20|4426.8|4418|4427|4418.3|4427|4418.3|4426.8|4418|2
1650546820000|2022-04-21 13:13:40|4427.5|4418.8|4427.5|4418.8|4427.5|4418.8|4427.5|4418.8|1
1650546860000|2022-04-21 13:14:20|4428|4419.3|4428.5|4419.8|4428.5|4419.8|4428|4419.3|2
1650546890000|2022-04-21 13:14:50|4430|4421.3|4428.8|4420|4430.5|4421.8|4428.8|4420|8
1650546900000|2022-04-21 13:15:00|4429|4420.3|4428.5|4419.8|4429.5|4420.8|4428.5|4419.8|5
1650546910000|2022-04-21 13:15:10|4428.3|4419.5|4429.3|4420.5|4429.3|4420.5|4427.8|4419|11
1650546920000|2022-04-21 13:15:20|4429|4420.3|4427.8|4419|4429|4420.3|4427.3|4418.5|6
1650546930000|2022-04-21 13:15:30|4427.5|4418.8|4427.8|4419|4427.8|4419|4426.5|4417.8|7
1650546940000|2022-04-21 13:15:40|4428.3|4419.5|4428.3|4419.5|4429|4420.3|4428.3|4419.5|4
1650546950000|2022-04-21 13:15:50|4428.5|4419.8|4428|4419.3|4429.3|4420.5|4428|4419.3|5
1650546960000|2022-04-21 13:16:00|4428.5|4419.8|4427|4418.3|4428.5|4419.8|4427|4418.3|5
1650546970000|2022-04-21 13:16:10|4427.3|4418.5|4427.3|4418.5|4427.3|4418.5|4427.3|4418.5|1
1650546990000|2022-04-21 13:16:30|4426.8|4418|4426|4417.3|4426.8|4418|4425.5|4416.8|3
1650547010000|2022-04-21 13:16:50|4425.5|4416.8|4424.5|4415.8|4425.5|4416.8|4424.5|4415.8|5
1650547020000|2022-04-21 13:17:00|4424|4415.3|4424.5|4415.8|4424.5|4415.8|4423.8|4415|5
1650547060000|2022-04-21 13:17:40|4424.8|4416|4424.8|4416|4424.8|4416|4424.8|4416|1
1650547080000|2022-04-21 13:18:00|4424.5|4415.8|4423.5|4414.8|4424.5|4415.8|4422.8|4414|9
1650547090000|2022-04-21 13:18:10|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|4423.3|4414.5|1
1650547110000|2022-04-21 13:18:30|4423.5|4414.8|4426|4417.3|4426|4417.3|4423.5|4414.8|6
1650547120000|2022-04-21 13:18:40|4427.5|4418|4427.3|4418.5|4427.5|4418.5|4426.8|4418|4
1650547130000|2022-04-21 13:18:50|4427.8|4419|4427.8|4419|4427.8|4419|4427.8|4419|1
1650547140000|2022-04-21 13:19:00|4427.5|4418.8|4427.5|4418.8|4427.5|4418.8|4427.5|4418.8|1
1650547180000|2022-04-21 13:19:40|4427.3|4418.5|4426.5|4417.8|4427.3|4418.5|4426.5|4417.8|2
1650547200000|2022-04-21 13:20:00|4427.3|4418.5|4427.3|4418.5|4427.5|4418.8|4427.3|4418.5|3
1650547210000|2022-04-21 13:20:10|4427.5|4418.8|4426.5|4417.8|4428|4419.3|4426.5|4417.8|4
1650547220000|2022-04-21 13:20:20|4426.8|4418|4427|4418.3|4427.5|4418.8|4426.8|4418|5
1650547230000|2022-04-21 13:20:30|4426.5|4417.8|4427|4418.3|4427|4418.3|4425.8|4417|4
1650547240000|2022-04-21 13:20:40|4426.8|4418|4425.8|4417|4426.8|4418|4425.8|4417|2
1650547250000|2022-04-21 13:20:50|4426.3|4417.5|4426.5|4417.8|4426.5|4417.8|4426.3|4417.5|2
1650547260000|2022-04-21 13:21:00|4426.3|4417.5|4426|4417.3|4426.3|4417.5|4426|4417.3|2
1650547270000|2022-04-21 13:21:10|4426.3|4417.5|4426.8|4418|4426.8|4418|4426.3|4417.5|3
1650547280000|2022-04-21 13:21:20|4427.5|4418.8|4428.3|4419.5|4429|4420.3|4427.5|4418.8|5
1650547290000|2022-04-21 13:21:30|4428.8|4420|4429.3|4420.5|4429.3|4420.5|4428.3|4419.5|6
1650547300000|2022-04-21 13:21:40|4429|4420.3|4429|4420.3|4429|4420.3|4428.5|4419.8|5
1650547310000|2022-04-21 13:21:50|4428.5|4419.8|4428.3|4419.5|4428.5|4419.8|4428.3|4419.5|2
1650547320000|2022-04-21 13:22:00|4427.5|4418.8|4428.8|4420|4428.8|4420|4427.3|4418.5|5
1650547330000|2022-04-21 13:22:10|4429.3|4420.5|4429|4420.3|4429.3|4420.5|4429|4420.3|2
1650547360000|2022-04-21 13:22:40|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|1
1650547380000|2022-04-21 13:23:00|4429|4420.3|4429|4420.3|4429|4420.3|4428.5|4419.8|3
1650547400000|2022-04-21 13:23:20|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|4429.3|4420.5|1
1650547410000|2022-04-21 13:23:30|4429.8|4421|4430.5|4421.8|4430.5|4421.8|4429.8|4421|3
1650547420000|2022-04-21 13:23:40|4430|4421.3|4430|4421.3|4430|4421.3|4430|4421.3|1
1650547430000|2022-04-21 13:23:50|4429.8|4421|4429.5|4420.8|4429.8|4421|4429|4420.3|4
1650547440000|2022-04-21 13:24:00|4429.8|4421|4429.5|4420.8|4429.8|4421|4429.5|4420.8|2
1650547450000|2022-04-21 13:24:10|4430|4421.3|4429.8|4421|4430|4421.3|4429.5|4420.8|4
1650547490000|2022-04-21 13:24:50|4429.3|4420.5|4431.5|4422.8|4431.5|4422.8|4429.3|4420.5|4
1650547500000|2022-04-21 13:25:00|4432|4423.3|4431|4422.3|4432|4423.3|4431|4422.3|4
1650547510000|2022-04-21 13:25:10|4431.8|4423|4432|4423.3|4432.8|4424|4431.8|4423|4
1650547520000|2022-04-21 13:25:20|4432.5|4423.8|4431.5|4422.8|4432.5|4423.8|4431.3|4422.5|10
1650547530000|2022-04-21 13:25:30|4432|4423.3|4432.5|4423.8|4432.5|4423.8|4432|4423.3|4
1650547540000|2022-04-21 13:25:40|4433|4424.3|4433.3|4424.5|4433.3|4424.5|4433|4424.3|2
1650547550000|2022-04-21 13:25:50|4433|4424.3|4432.3|4423.5|4433|4424.3|4432|4423.3|3
1650547560000|2022-04-21 13:26:00|4431.8|4423|4430.5|4421.8|4431.8|4423|4430.5|4421.8|8
1650547570000|2022-04-21 13:26:10|4431|4422.3|4431|4422.3|4431|4422.3|4430.8|4422|3
1650547580000|2022-04-21 13:26:20|4430.5|4421.8|4431|4422.3|4431|4422.3|4430.5|4421.8|2
1650547590000|2022-04-21 13:26:30|4430.5|4421.8|4431.5|4422.8|4431.8|4423|4430.5|4421.8|5
1650547600000|2022-04-21 13:26:40|4432.3|4423.5|4432.3|4423.5|4433|4424.3|4431.8|4423|5
1650547610000|2022-04-21 13:26:50|4432.8|4424|4432.8|4424|4432.8|4424|4432.8|4424|1
1650547620000|2022-04-21 13:27:00|4433.3|4424.5|4433|4424.3|4433.3|4424.5|4432.5|4423.8|7
1650547630000|2022-04-21 13:27:10|4433.3|4424.5|4432.8|4424|4433.3|4424.5|4432.8|4424|2
1650547640000|2022-04-21 13:27:20|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|1
1650547650000|2022-04-21 13:27:30|4433.5|4424.8|4434|4425.3|4434|4425.3|4433.5|4424.8|2
1650547670000|2022-04-21 13:27:50|4433.3|4424.5|4433|4423.8|4433.5|4424.5|4433|4423.8|3
1650547680000|2022-04-21 13:28:00|4432|4422.8|4429.8|4421|4432|4422.8|4429.3|4420.5|9
1650547690000|2022-04-21 13:28:10|4431|4422.3|4430.5|4421.8|4431|4422.3|4430.5|4421.8|2
1650547700000|2022-04-21 13:28:20|4430.8|4422|4431|4422.3|4431|4422.3|4430.5|4421.8|5
1650547720000|2022-04-21 13:28:40|4430.8|4422|4430.8|4422|4430.8|4422|4429.8|4421|5
1650547730000|2022-04-21 13:28:50|4431.5|4422.8|4432|4423.3|4432|4423.3|4431.5|4422.8|2
1650547750000|2022-04-21 13:29:10|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|1
1650547760000|2022-04-21 13:29:20|4432.5|4423.8|4433|4424.3|4433|4424.3|4432.5|4423.8|2
1650547770000|2022-04-21 13:29:30|4432.8|4424|4433.3|4424.5|4433.3|4424.5|4432.8|4424|2
1650547800000|2022-04-21 13:30:00|4433.5|4424.8|4433.8|4425|4433.8|4425|4433.5|4424.8|2
1650547820000|2022-04-21 13:30:20|4432.5|4423.8|4432.5|4423.8|4432.5|4423.8|4432.5|4423.8|1
1650547840000|2022-04-21 13:30:40|4433|4424.3|4433|4424.3|4433|4424.3|4433|4424.3|1
1650547860000|2022-04-21 13:31:00|4432.8|4424|4432.8|4424|4432.8|4424|4432.8|4424|1
1650547870000|2022-04-21 13:31:10|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|4432.3|4423.5|1
1650547890000|2022-04-21 13:31:30|4431.8|4423|4431.8|4423|4431.8|4423|4431.8|4423|1
1650547910000|2022-04-21 13:31:50|4432.3|4423.5|4433|4424.3|4433|4424.3|4432.3|4423.5|2
1650547920000|2022-04-21 13:32:00|4433.3|4424.5|4432.8|4424|4433.3|4424.5|4432.8|4424|3
1650547930000|2022-04-21 13:32:10|4432|4423.3|4432|4423.3|4432|4423.3|4431.5|4422.8|3
1650547940000|2022-04-21 13:32:20|4431.5|4422.8|4432.5|4423.8|4432.5|4423.8|4431.5|4422.8|3
1650547960000|2022-04-21 13:32:40|4432|4423.3|4432|4423.3|4432|4423.3|4432|4423.3|1
1650547970000|2022-04-21 13:32:50|4432.5|4423.8|4432.8|4424|4432.8|4424|4432.5|4423.8|2
1650548000000|2022-04-21 13:33:20|4433.5|4424.8|4433.5|4424.8|4433.5|4424.8|4433.5|4424.8|1
1650548010000|2022-04-21 13:33:30|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|4433.3|4424.5|1
1650548040000|2022-04-21 13:34:00|4433.5|4424.8|4433.5|4424.8|4433.5|4424.8|4433.5|4424.8|1
1650548050000|2022-04-21 13:34:10|4433.8|4425|4435.5|4426.8|4435.5|4426.8|4433.8|4425|6
1650548090000|2022-04-21 13:34:50|4434.8|4426|4434.3|4425.5|4434.8|4426|4434.3|4425.5|2
1650548100000|2022-04-21 13:35:00|4434.5|4425.8|4438.3|4429.5|4438.5|4429.8|4434.3|4425.5|6
1650548130000|2022-04-21 13:35:30|4438|4429.3|4440.5|4430.3|4440.5|4430.3|4436.3|4427.5|5
1650548140000|2022-04-21 13:35:40|4440.8|4430.8|4440.3|4431.5|4441|4431.5|4440.3|4430.8|4
1650548180000|2022-04-21 13:36:20|4440.8|4432|4441.3|4432.5|4441.3|4432.5|4440.8|4432|2
1650548190000|2022-04-21 13:36:30|4441|4432.3|4452.8|4444|4458.1|4444|4441|4432.3|6
1650548200000|2022-04-21 13:36:40|4449|4440.3|4448|4439.3|4449|4440.3|4446.8|4438|6
1650548210000|2022-04-21 13:36:50|4448.5|4439.8|4447|4438.3|4448.8|4440|4447|4438.3|13
1650548220000|2022-04-21 13:37:00|4443.5|4434.8|4442.8|4434|4443.5|4434.8|4441.5|4432.8|5
1650548230000|2022-04-21 13:37:10|4443|4434.3|4449|4440.3|4455|4444.3|4443|4434.3|14
1650548240000|2022-04-21 13:37:20|4448.8|4440|4449|4440.3|4450|4441.3|4448.8|4440|5
1650548250000|2022-04-21 13:37:30|4447.6|4441.6|4447.4|4441.4|4447.6|4441.6|4447.4|4441.4|2
1650548260000|2022-04-21 13:37:40|4447.1|4441.1|4446.6|4440.6|4447.4|4441.4|4445.9|4439.9|8
1650548270000|2022-04-21 13:37:50|4446.4|4440.4|4445.1|4439.1|4446.4|4440.4|4444.9|4438.9|15
1650548290000|2022-04-21 13:38:10|4444.9|4438.9|4440.1|4434.1|4444.9|4438.9|4440.1|4434.1|9
1650548300000|2022-04-21 13:38:20|4440.4|4434.4|4439.4|4433.4|4440.4|4434.4|4439.4|4433.4|7
1650548310000|2022-04-21 13:38:30|4439.1|4433.1|4435.4|4429.4|4439.1|4433.1|4435.4|4429.4|4
1650548320000|2022-04-21 13:38:40|4435.6|4429.6|4438|4432|4440.9|4434.9|4435.6|4429.6|7
1650548330000|2022-04-21 13:38:50|4438.5|4432.5|4443.9|4437.9|4444.6|4438.6|4438.5|4432.5|7
1650548340000|2022-04-21 13:39:00|4443.1|4437.1|4443.4|4437.4|4443.6|4437.6|4441.4|4435.4|7
1650548350000|2022-04-21 13:39:10|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|1
1650548360000|2022-04-21 13:39:20|4444.9|4438.9|4445.1|4439.1|4445.1|4439.1|4444.9|4438.9|2
1650548370000|2022-04-21 13:39:30|4444.9|4438.9|4442.9|4436.9|4444.9|4438.9|4442.9|4436.9|5
1650548380000|2022-04-21 13:39:40|4443.4|4437.4|4442.9|4436.9|4443.4|4437.4|4442.9|4436.9|2
1650548390000|2022-04-21 13:39:50|4441.9|4435.9|4444.9|4438.9|4445.4|4439.4|4440.6|4434.6|13
1650548400000|2022-04-21 13:40:00|4445.1|4439.1|4442.6|4436.6|4445.1|4439.1|4442.6|4436.6|5
1650548410000|2022-04-21 13:40:10|4442.9|4436.9|4442.4|4436.4|4442.9|4436.9|4441.6|4435.6|9
1650548420000|2022-04-21 13:40:20|4442.1|4436.1|4440.9|4434.9|4442.1|4436.1|4440.9|4434.9|3
1650548430000|2022-04-21 13:40:30|4440.6|4434.6|4443.6|4437.6|4443.6|4437.6|4440.6|4434.6|5
1650548440000|2022-04-21 13:40:40|4443.4|4437.4|4441.9|4435.9|4443.4|4437.4|4441.9|4435.9|7
1650548450000|2022-04-21 13:40:50|4441.6|4435.6|4443.4|4437.4|4443.6|4437.6|4441.6|4435.6|5
1650548460000|2022-04-21 13:41:00|4443.6|4437.6|4443.9|4437.9|4444.6|4438.6|4442.9|4436.9|10
1650548470000|2022-04-21 13:41:10|4442.6|4436.6|4442.1|4436.1|4442.9|4436.9|4442.1|4436.1|7
1650548480000|2022-04-21 13:41:20|4441.6|4435.6|4441.1|4435.1|4441.6|4435.6|4440.9|4434.9|3
1650548490000|2022-04-21 13:41:30|4440.9|4434.9|4440.4|4434.4|4440.9|4434.9|4440.4|4434.4|2
1650548500000|2022-04-21 13:41:40|4440.6|4434.6|4443.1|4437.1|4443.1|4437.1|4440.6|4434.6|7
1650548510000|2022-04-21 13:41:50|4442.1|4436.1|4440.4|4434.4|4442.1|4436.1|4440.4|4434.4|2
1650548520000|2022-04-21 13:42:00|4439.9|4433.9|4440.1|4434.1|4440.1|4434.1|4439.9|4433.9|2
1650548550000|2022-04-21 13:42:30|4440.4|4434.4|4440.9|4434.9|4440.9|4434.9|4440.4|4434.4|2
1650548560000|2022-04-21 13:42:40|4440.4|4434.4|4439.6|4433.6|4440.4|4434.4|4439.6|4433.6|3
1650548570000|2022-04-21 13:42:50|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|4439.1|4433.1|3
1650548580000|2022-04-21 13:43:00|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4438.9|4432.9|3
1650548590000|2022-04-21 13:43:10|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|1
1650548610000|2022-04-21 13:43:30|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|1
1650548620000|2022-04-21 13:43:40|4439.6|4433.6|4441.1|4435.1|4441.1|4435.1|4439.6|4433.6|3
1650548630000|2022-04-21 13:43:50|4441.4|4435.4|4440.4|4434.4|4441.4|4435.4|4440.4|4434.4|5
1650548640000|2022-04-21 13:44:00|4440.6|4434.6|4441.1|4435.1|4441.1|4435.1|4440.1|4434.1|4
1650548650000|2022-04-21 13:44:10|4440.9|4434.9|4439.6|4433.6|4440.9|4434.9|4439.4|4433.4|6
1650548660000|2022-04-21 13:44:20|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|4439.1|4433.1|3
1650548680000|2022-04-21 13:44:40|4440.6|4434.6|4440.9|4434.9|4440.9|4434.9|4440.6|4434.6|2
1650548690000|2022-04-21 13:44:50|4441.4|4435.4|4442.9|4436.9|4443.9|4437.9|4441.4|4435.4|7
1650548700000|2022-04-21 13:45:00|4442.6|4436.6|4441.1|4435.1|4442.6|4436.6|4441.1|4435.1|10
1650548710000|2022-04-21 13:45:10|4440.9|4434.9|4439.6|4433.6|4440.9|4434.9|4439.6|4433.6|5
1650548720000|2022-04-21 13:45:20|4439.4|4433.4|4441.6|4435.6|4443|4436.9|4439.1|4433.1|11
1650548730000|2022-04-21 13:45:30|4441.9|4435.9|4442.4|4436.4|4442.4|4436.4|4440.6|4434.6|6
1650548740000|2022-04-21 13:45:40|4442.6|4436.6|4441.6|4435.6|4444.1|4438.1|4441.6|4434.8|17
1650548760000|2022-04-21 13:46:00|4442.9|4436.9|4444.1|4438.1|4444.1|4438.1|4442.9|4436.9|2
1650548770000|2022-04-21 13:46:10|4445.1|4439.1|4444.5|4436.5|4445.1|4439.1|4444.5|4436.3|3
1650548780000|2022-04-21 13:46:20|4444.3|4436.3|4440.9|4434.9|4444.3|4436.3|4440.9|4434.9|5
1650548790000|2022-04-21 13:46:30|4441.1|4435.1|4440.9|4434.9|4441.1|4435.1|4440.6|4434.6|4
1650548800000|2022-04-21 13:46:40|4440.6|4434.6|4440.6|4434.6|4440.9|4434.9|4440.4|4434.4|5
1650548810000|2022-04-21 13:46:50|4440.9|4434.9|4441.1|4435.1|4441.6|4435.6|4440.6|4434.6|5
1650548820000|2022-04-21 13:47:00|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|1
1650548830000|2022-04-21 13:47:10|4440.1|4434.1|4439.1|4433.1|4440.1|4434.1|4439.1|4433.1|3
1650548840000|2022-04-21 13:47:20|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|1
1650548850000|2022-04-21 13:47:30|4438.6|4432.6|4437.1|4431.1|4438.6|4432.6|4437.1|4431.1|2
1650548860000|2022-04-21 13:47:40|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4434.6|4428.6|9
1650548880000|2022-04-21 13:48:00|4437.1|4431.1|4437.6|4431.6|4437.6|4431.6|4436.9|4430.9|4
1650548900000|2022-04-21 13:48:20|4436.4|4430.4|4433.1|4427.1|4436.4|4430.4|4433.1|4427.1|4
1650548910000|2022-04-21 13:48:30|4433.6|4427.6|4436.9|4430.9|4436.9|4430.9|4433.6|4427.6|2
1650548920000|2022-04-21 13:48:40|4437.1|4431.1|4436.9|4430.9|4437.1|4431.1|4436.9|4430.9|2
1650548930000|2022-04-21 13:48:50|4437.1|4431.1|4437.4|4431.4|4438.1|4432.1|4437.1|4431.1|4
1650548950000|2022-04-21 13:49:10|4437.5|4429|4433.6|4427.6|4437.5|4430.1|4433.6|4427.6|6
1650548960000|2022-04-21 13:49:20|4433.9|4427.9|4433.6|4427.6|4433.9|4427.9|4433.6|4427.6|2
1650548970000|2022-04-21 13:49:30|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|1
1650548980000|2022-04-21 13:49:40|4433.1|4427.1|4434.1|4428.1|4434.1|4428.1|4433.1|4427.1|4
1650548990000|2022-04-21 13:49:50|4434.4|4428.4|4434.1|4428.1|4434.4|4428.4|4434.1|4428.1|2
1650549000000|2022-04-21 13:50:00|4434.4|4428.4|4437.6|4431.6|4438.4|4432.4|4434.4|4428.4|6
1650549010000|2022-04-21 13:50:10|4438.1|4432.1|4438.6|4432.6|4439.1|4433.1|4438.1|4432.1|6
1650549020000|2022-04-21 13:50:20|4437.9|4431.9|4434.6|4428.6|4437.9|4431.9|4434.6|4428.6|5
1650549040000|2022-04-21 13:50:40|4433.9|4427.9|4437.6|4431.6|4437.6|4431.6|4433.9|4427.9|4
1650549050000|2022-04-21 13:50:50|4437.9|4431.9|4436.9|4430.9|4437.9|4431.9|4436.9|4430.9|2
1650549060000|2022-04-21 13:51:00|4437.1|4431.1|4436.4|4430.4|4437.1|4431.1|4436.4|4430.4|2
1650549070000|2022-04-21 13:51:10|4436.6|4430.6|4436.1|4430.1|4436.6|4430.6|4436.1|4430.1|2
1650549080000|2022-04-21 13:51:20|4437.1|4431.1|4433.9|4427.9|4437.1|4431.1|4433.9|4427.9|3
1650549090000|2022-04-21 13:51:30|4433.1|4427.1|4432.6|4426.6|4433.1|4427.1|4432.6|4426.6|2
1650549100000|2022-04-21 13:51:40|4432.9|4426.9|4432.6|4426.6|4432.9|4426.9|4432.6|4426.6|2
1650549110000|2022-04-21 13:51:50|4431.6|4425.6|4433.6|4427.6|4433.6|4427.6|4431.6|4425.6|3
1650549120000|2022-04-21 13:52:00|4433.4|4427.4|4433.4|4427.4|4433.6|4427.6|4432.9|4426.9|4
1650549130000|2022-04-21 13:52:10|4433.6|4427.6|4433.1|4427.1|4433.6|4427.6|4433.1|4427.1|3
1650549140000|2022-04-21 13:52:20|4431.9|4425.9|4431.1|4425.1|4431.9|4425.9|4431.1|4425.1|2
1650549150000|2022-04-21 13:52:30|4430.4|4424.4|4431.1|4425.1|4431.1|4425.1|4429.1|4423.1|5
1650549170000|2022-04-21 13:52:50|4431.4|4425.4|4434.6|4428.6|4434.6|4428.6|4431.4|4425.4|2
1650549180000|2022-04-21 13:53:00|4434.9|4428.9|4435.1|4429.1|4435.1|4429.1|4434.9|4428.9|2
1650549190000|2022-04-21 13:53:10|4435.9|4429.9|4435.1|4429.1|4435.9|4429.9|4435.1|4429.1|2
1650549200000|2022-04-21 13:53:20|4435.4|4429.4|4436.4|4430.4|4436.4|4430.4|4435.4|4429.4|5
1650549210000|2022-04-21 13:53:30|4436.6|4430.6|4437.1|4431.1|4437.1|4431.1|4436.6|4430.6|2
1650549220000|2022-04-21 13:53:40|4436.9|4430.9|4438.4|4432.4|4438.4|4432.4|4436.9|4430.9|6
1650549230000|2022-04-21 13:53:50|4436.6|4430.6|4434.4|4428.4|4436.6|4430.6|4434.4|4428.4|2
1650549240000|2022-04-21 13:54:00|4434.1|4428.1|4434.4|4428.4|4434.4|4428.4|4434.1|4428.1|4
1650549250000|2022-04-21 13:54:10|4434.6|4428.6|4435.9|4429.9|4435.9|4429.9|4434.6|4428.6|4
1650549260000|2022-04-21 13:54:20|4435.6|4429.6|4435.9|4429.9|4435.9|4429.9|4435.6|4429.6|4
1650549270000|2022-04-21 13:54:30|4436.1|4430.1|4435.9|4429.9|4436.1|4430.1|4435.9|4429.9|2
1650549290000|2022-04-21 13:54:50|4435.6|4429.6|4435.6|4429.6|4435.9|4429.9|4435.6|4429.6|3
1650549300000|2022-04-21 13:55:00|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.4|4429.4|3
1650549310000|2022-04-21 13:55:10|4435.4|4429.4|4435.9|4429.9|4435.9|4429.9|4435.4|4429.4|4
1650549320000|2022-04-21 13:55:20|4436.1|4430.1|4438.4|4432.4|4438.4|4432.4|4436.1|4430.1|2
1650549340000|2022-04-21 13:55:40|4438.6|4432.6|4438.4|4432.4|4438.6|4432.6|4438.4|4432.4|6
1650549350000|2022-04-21 13:55:50|4438.6|4432.6|4438.1|4432.1|4438.6|4432.6|4438.1|4432.1|4
1650549360000|2022-04-21 13:56:00|4438.6|4432.6|4439.1|4433.1|4439.4|4433.4|4438.6|4432.6|8
1650549370000|2022-04-21 13:56:10|4437.9|4431.9|4437.4|4431.4|4437.9|4431.9|4437.4|4431.4|3
1650549380000|2022-04-21 13:56:20|4437.6|4431.6|4437.1|4431.1|4437.9|4431.9|4437.1|4431.1|4
1650549390000|2022-04-21 13:56:30|4436.6|4430.6|4439.1|4433.1|4439.1|4433.1|4436.6|4430.6|5
1650549400000|2022-04-21 13:56:40|4439.4|4433.4|4438.1|4432.1|4439.4|4433.4|4438.1|4432.1|2
1650549410000|2022-04-21 13:56:50|4438.4|4432.4|4437.1|4431.1|4438.4|4432.4|4437.1|4431.1|4
1650549420000|2022-04-21 13:57:00|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|1
1650549430000|2022-04-21 13:57:10|4437.6|4431.6|4437.9|4431.9|4437.9|4431.9|4437.6|4431.6|4
1650549440000|2022-04-21 13:57:20|4438.1|4432.1|4438.9|4432.9|4438.9|4432.9|4438.1|4432.1|2
1650549450000|2022-04-21 13:57:30|4438.6|4432.6|4438.4|4432.4|4438.6|4432.6|4438.4|4432.4|2
1650549460000|2022-04-21 13:57:40|4438.9|4432.9|4439.4|4433.4|4439.4|4433.4|4438.9|4432.9|2
1650549470000|2022-04-21 13:57:50|4439.1|4433.1|4438.9|4432.9|4439.1|4433.1|4438.9|4432.9|2
1650549480000|2022-04-21 13:58:00|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|1
1650549490000|2022-04-21 13:58:10|4438.9|4432.9|4437.4|4431.4|4438.9|4432.9|4437.4|4431.4|4
1650549500000|2022-04-21 13:58:20|4437.1|4431.1|4436.9|4430.9|4437.1|4431.1|4436.9|4430.9|2
1650549520000|2022-04-21 13:58:40|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|1
1650549540000|2022-04-21 13:59:00|4436.4|4430.4|4436.6|4430.6|4436.6|4430.6|4436.4|4430.4|2
1650549570000|2022-04-21 13:59:30|4436.4|4430.4|4435.6|4429.6|4436.4|4430.4|4435.6|4429.6|2
1650549580000|2022-04-21 13:59:40|4435.9|4429.9|4436.4|4430.4|4436.6|4430.6|4435.9|4429.9|3
1650549590000|2022-04-21 13:59:50|4436.6|4430.6|4436.9|4430.9|4436.9|4430.9|4436.6|4430.6|2
1650549600000|2022-04-21 14:00:00|4437.1|4431.1|4436.1|4430.1|4437.4|4431.4|4436.1|4430.1|4
1650549620000|2022-04-21 14:00:20|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|1
1650549630000|2022-04-21 14:00:30|4435.4|4429.4|4436.4|4430.4|4436.4|4430.4|4435.1|4429.1|4
1650549650000|2022-04-21 14:00:50|4436.6|4430.6|4436.4|4430.4|4436.6|4430.6|4436.4|4430.4|2
1650549680000|2022-04-21 14:01:20|4436.6|4430.6|4436.4|4430.4|4436.6|4430.6|4436.4|4430.4|2
1650549700000|2022-04-21 14:01:40|4436.1|4430.1|4436.4|4430.4|4436.6|4430.6|4436.1|4430.1|6
1650549740000|2022-04-21 14:02:20|4436.6|4430.6|4436.1|4430.1|4436.6|4430.6|4436.1|4430.1|2
1650549760000|2022-04-21 14:02:40|4435.9|4429.9|4436.6|4430.6|4436.6|4430.6|4435.9|4429.9|2
1650549770000|2022-04-21 14:02:50|4436.1|4430.1|4439|4433|4439|4433|4436.1|4430.1|4
1650549790000|2022-04-21 14:03:10|4438.8|4432.8|4436.6|4430.6|4438.8|4432.8|4436.4|4430.4|3
1650549800000|2022-04-21 14:03:20|4436.4|4430.4|4436.6|4430.6|4436.6|4430.6|4436.4|4430.4|2
1650549810000|2022-04-21 14:03:30|4436.4|4430.4|4435.6|4429.6|4436.4|4430.4|4435.6|4429.6|3
1650549820000|2022-04-21 14:03:40|4435.1|4429.1|4432.9|4426.9|4435.1|4429.1|4431.9|4425.9|4
1650549840000|2022-04-21 14:04:00|4433.6|4427.6|4433.9|4427.9|4433.9|4427.9|4433.4|4427.4|4
1650549850000|2022-04-21 14:04:10|4433.6|4427.6|4433.9|4427.9|4433.9|4427.9|4433.6|4427.6|2
1650549860000|2022-04-21 14:04:20|4434.1|4428.1|4434.9|4428.9|4435.4|4429.4|4434.1|4428.1|3
1650549870000|2022-04-21 14:04:30|4435.1|4429.1|4436.4|4430.4|4436.4|4430.4|4435.1|4429.1|6
1650549880000|2022-04-21 14:04:40|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|1
1650549890000|2022-04-21 14:04:50|4436.6|4430.6|4436.1|4430.1|4436.6|4430.6|4436.1|4430.1|2
1650549900000|2022-04-21 14:05:00|4436.6|4430.6|4436.6|4430.6|4436.9|4430.9|4436.6|4430.6|3
1650549910000|2022-04-21 14:05:10|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|1
1650549940000|2022-04-21 14:05:40|4435.9|4429.9|4435.4|4429.4|4435.9|4429.9|4435.4|4429.4|2
1650549950000|2022-04-21 14:05:50|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|1
1650549960000|2022-04-21 14:06:00|4436.1|4430.1|4436.4|4430.4|4436.4|4430.4|4436.1|4430.1|2
1650549980000|2022-04-21 14:06:20|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|1
1650550000000|2022-04-21 14:06:40|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|1
1650550010000|2022-04-21 14:06:50|4436.6|4430.6|4437.1|4431.1|4437.1|4431.1|4436.6|4430.6|2
1650550020000|2022-04-21 14:07:00|4436.9|4430.9|4436.4|4430.4|4436.9|4430.9|4436.4|4430.4|2
1650550030000|2022-04-21 14:07:10|4436.1|4430.1|4434.9|4428.9|4436.1|4430.1|4434.9|4428.9|2
1650550040000|2022-04-21 14:07:20|4435.1|4429.1|4435.4|4429.4|4435.4|4429.4|4435.1|4429.1|2
1650550050000|2022-04-21 14:07:30|4435.6|4429.6|4435.9|4429.9|4436.1|4430.1|4435.6|4429.6|6
1650550060000|2022-04-21 14:07:40|4436.1|4430.1|4436.4|4430.4|4436.4|4430.4|4436.1|4430.1|2
1650550070000|2022-04-21 14:07:50|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|1
1650550080000|2022-04-21 14:08:00|4435.6|4429.6|4435.6|4429.6|4435.9|4429.9|4435.4|4429.4|4
1650550090000|2022-04-21 14:08:10|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|1
1650550120000|2022-04-21 14:08:40|4436.4|4430.4|4436.6|4430.6|4436.9|4430.9|4436.4|4430.4|3
1650550130000|2022-04-21 14:08:50|4436.9|4430.9|4436.6|4430.6|4436.9|4430.9|4436.6|4430.6|2
1650550140000|2022-04-21 14:09:00|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|1
1650550180000|2022-04-21 14:09:40|4436.6|4430.6|4436.9|4430.9|4436.9|4430.9|4436.6|4430.6|2
1650550200000|2022-04-21 14:10:00|4437.1|4431.1|4436.9|4430.9|4437.1|4431.1|4436.9|4430.9|4
1650550220000|2022-04-21 14:10:20|4437.1|4431.1|4437.6|4431.6|4437.6|4431.6|4437.1|4431.1|2
1650550240000|2022-04-21 14:10:40|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4435.9|4429.9|7
1650550250000|2022-04-21 14:10:50|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|1
1650550270000|2022-04-21 14:11:10|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|1
1650550280000|2022-04-21 14:11:20|4438.9|4432.9|4439.6|4433.6|4439.6|4433.6|4438.9|4432.9|3
1650550300000|2022-04-21 14:11:40|4439.9|4433.9|4439.4|4433.4|4439.9|4433.9|4439.4|4433.4|3
1650550320000|2022-04-21 14:12:00|4438.9|4432.9|4437.6|4431.6|4438.9|4432.9|4437.4|4431.4|7
1650550330000|2022-04-21 14:12:10|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|1
1650550340000|2022-04-21 14:12:20|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|1
1650550350000|2022-04-21 14:12:30|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|1
1650550360000|2022-04-21 14:12:40|4438.9|4432.9|4440.1|4434.1|4440.1|4434.1|4438.9|4432.9|3
1650550380000|2022-04-21 14:13:00|4440.6|4434.6|4440.9|4434.9|4440.9|4434.9|4440.6|4434.6|2
1650550390000|2022-04-21 14:13:10|4441.6|4435.6|4441.9|4435.9|4441.9|4435.9|4440.9|4434.9|4
1650550400000|2022-04-21 14:13:20|4442.4|4436.4|4445.6|4439.6|4445.9|4439.9|4442.4|4436.4|4
1650550420000|2022-04-21 14:13:40|4445.9|4439.9|4443.9|4437.9|4446.1|4440.1|4443.9|4437.9|4
1650550430000|2022-04-21 14:13:50|4443.4|4437.4|4443.6|4437.6|4443.6|4437.6|4443.4|4437.4|2
1650550440000|2022-04-21 14:14:00|4443.1|4437.1|4442.1|4436.1|4443.1|4437.1|4442.1|4436.1|2
1650550460000|2022-04-21 14:14:20|4442.6|4436.6|4442.9|4436.9|4442.9|4436.9|4442.6|4436.6|2
1650550470000|2022-04-21 14:14:30|4443.1|4437.1|4443.9|4437.9|4444.6|4438.6|4443.1|4437.1|5
1650550490000|2022-04-21 14:14:50|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4442.6|4436.6|4
1650550500000|2022-04-21 14:15:00|4444.1|4438.1|4446.1|4440.1|4446.1|4440.1|4444.1|4438.1|5
1650550510000|2022-04-21 14:15:10|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|1
1650550520000|2022-04-21 14:15:20|4446.6|4440.6|4447.6|4441.6|4447.6|4441.6|4446.6|4440.6|4
1650550540000|2022-04-21 14:15:40|4447.9|4441.9|4446.6|4440.6|4449.8|4442.4|4446.1|4440.1|9
1650550550000|2022-04-21 14:15:50|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|1
1650550560000|2022-04-21 14:16:00|4446.6|4440.6|4446.4|4440.4|4446.6|4440.6|4445.9|4439.9|4
1650550590000|2022-04-21 14:16:30|4446.9|4440.9|4447.4|4441.4|4447.4|4441.4|4446.9|4440.9|2
1650550600000|2022-04-21 14:16:40|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|1
1650550610000|2022-04-21 14:16:50|4447.9|4441.9|4451.9|4445.9|4451.9|4445.9|4447.9|4441.9|5
1650550620000|2022-04-21 14:17:00|4451.5|4443.5|4451.1|4445.1|4451.5|4445.1|4448.9|4442.9|4
1650550630000|2022-04-21 14:17:10|4451.6|4445.6|4452.1|4446.1|4452.1|4446.1|4451.6|4445.6|3
1650550640000|2022-04-21 14:17:20|4452.4|4446.4|4452.1|4446.1|4452.4|4446.4|4452.1|4446.1|2
1650550660000|2022-04-21 14:17:40|4452.6|4446.6|4452.4|4446.4|4453.6|4447.6|4452.4|4446.4|3
1650550680000|2022-04-21 14:18:00|4452.1|4446.1|4452.6|4446.6|4452.6|4446.6|4452.1|4446.1|2
1650550690000|2022-04-21 14:18:10|4452.4|4446.4|4453.6|4447.6|4453.9|4447.9|4452.1|4446.1|6
1650550700000|2022-04-21 14:18:20|4454.4|4448.4|4454.1|4448.1|4454.4|4448.4|4454.1|4448.1|2
1650550710000|2022-04-21 14:18:30|4453.9|4447.9|4453.4|4447.4|4453.9|4447.9|4452.9|4446.9|6
1650550720000|2022-04-21 14:18:40|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|1
1650550730000|2022-04-21 14:18:50|4454.4|4448.4|4455.6|4449.6|4455.6|4449.6|4454.4|4448.4|2
1650550740000|2022-04-21 14:19:00|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|1
1650550750000|2022-04-21 14:19:10|4456.1|4450.1|4457.9|4451.9|4457.9|4451.9|4456.1|4450.1|3
1650550760000|2022-04-21 14:19:20|4455.9|4449.9|4456.1|4450.1|4456.1|4450.1|4455.9|4449.9|2
1650550770000|2022-04-21 14:19:30|4454.9|4448.9|4454.4|4448.4|4454.9|4448.9|4454.4|4448.4|2
1650550780000|2022-04-21 14:19:40|4452.9|4446.9|4450.9|4444.9|4452.9|4446.9|4450.9|4444.9|5
1650550790000|2022-04-21 14:19:50|4450.4|4444.4|4448.4|4442.4|4450.4|4444.4|4448.4|4442.4|3
1650550800000|2022-04-21 14:20:00|4448.6|4442.6|4450.1|4444.1|4450.1|4444.1|4448.4|4442.4|6
1650550810000|2022-04-21 14:20:10|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4447.4|4441.4|7
1650550830000|2022-04-21 14:20:30|4450.9|4444.9|4452.6|4446.6|4452.6|4446.6|4450.9|4444.9|2
1650550850000|2022-04-21 14:20:50|4452.9|4446.9|4453.6|4447.6|4453.9|4447.9|4452.9|4446.9|7
1650550860000|2022-04-21 14:21:00|4453.9|4447.9|4453.6|4447.6|4453.9|4447.9|4453.6|4447.6|2
1650550870000|2022-04-21 14:21:10|4452.9|4446.9|4450.9|4444.9|4453.9|4447.9|4450.9|4444.9|7
1650550880000|2022-04-21 14:21:20|4450.4|4444.4|4450.6|4444.6|4450.6|4444.6|4450.4|4444.4|2
1650550890000|2022-04-21 14:21:30|4450.1|4444.1|4449.9|4443.9|4450.1|4444.1|4449.9|4443.9|2
1650550900000|2022-04-21 14:21:40|4450.1|4444.1|4451.4|4445.4|4451.4|4445.4|4450.1|4444.1|7
1650550910000|2022-04-21 14:21:50|4451.1|4445.1|4450.6|4444.6|4451.6|4445.6|4450.6|4444.6|6
1650550920000|2022-04-21 14:22:00|4450.9|4444.9|4452.1|4446.1|4452.1|4446.1|4450.9|4444.9|9
1650550930000|2022-04-21 14:22:10|4452.6|4446.6|4452.4|4446.4|4453.1|4447.1|4452.1|4446.1|8
1650550940000|2022-04-21 14:22:20|4452.1|4446.1|4450.6|4444.6|4452.1|4446.1|4450.1|4444.1|5
1650551010000|2022-04-21 14:23:30|4450.1|4444.1|4448.9|4442.9|4450.1|4444.1|4448.9|4442.9|2
1650551020000|2022-04-21 14:23:40|4449.1|4443.1|4449.4|4443.4|4449.4|4443.4|4449.1|4443.1|2
1650551030000|2022-04-21 14:23:50|4449.1|4443.1|4449.4|4443.4|4449.4|4443.4|4449.1|4443.1|2
1650551040000|2022-04-21 14:24:00|4449.1|4443.1|4449.6|4443.6|4449.6|4443.6|4448.9|4442.9|4
1650551050000|2022-04-21 14:24:10|4449.9|4443.9|4450.4|4444.4|4450.4|4444.4|4449.9|4443.9|3
1650551060000|2022-04-21 14:24:20|4450.1|4444.1|4449.6|4443.6|4450.1|4444.1|4449.4|4443.4|6
1650551070000|2022-04-21 14:24:30|4449.9|4443.9|4449.9|4443.9|4450.1|4444.1|4449.6|4443.6|5
1650551080000|2022-04-21 14:24:40|4449.4|4443.4|4449.6|4443.6|4449.9|4443.9|4449.4|4443.4|4
1650551090000|2022-04-21 14:24:50|4450.1|4444.1|4450.4|4444.4|4450.4|4444.4|4450.1|4444.1|2
1650551100000|2022-04-21 14:25:00|4450.9|4444.9|4450.6|4444.6|4450.9|4444.9|4450.6|4444.6|2
1650551110000|2022-04-21 14:25:10|4450.1|4444.1|4450.4|4444.4|4450.4|4444.4|4450.1|4444.1|2
1650551120000|2022-04-21 14:25:20|4449.4|4443.4|4447.6|4441.6|4449.4|4443.4|4447.6|4441.6|2
1650551130000|2022-04-21 14:25:30|4447.9|4441.9|4448.4|4442.4|4449.1|4443.1|4447.9|4441.9|5
1650551140000|2022-04-21 14:25:40|4448.9|4442.9|4449.9|4443.9|4449.9|4443.9|4448.9|4442.9|6
1650551150000|2022-04-21 14:25:50|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|1
1650551160000|2022-04-21 14:26:00|4449.9|4443.9|4450.1|4444.1|4450.1|4444.1|4449.9|4443.9|2
1650551170000|2022-04-21 14:26:10|4449.6|4443.6|4449.4|4443.4|4449.6|4443.6|4448.9|4442.9|5
1650551180000|2022-04-21 14:26:20|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|1
1650551190000|2022-04-21 14:26:30|4449.4|4443.4|4449.1|4443.1|4449.4|4443.4|4449.1|4443.1|2
1650551200000|2022-04-21 14:26:40|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|1
1650551210000|2022-04-21 14:26:50|4449.1|4443.1|4449.9|4443.9|4449.9|4443.9|4448.9|4442.9|5
1650551220000|2022-04-21 14:27:00|4449.6|4443.6|4449.9|4443.9|4449.9|4443.9|4449.4|4443.4|4
1650551240000|2022-04-21 14:27:20|4450.4|4444.4|4451.1|4445.1|4451.6|4445.6|4450.4|4444.4|4
1650551250000|2022-04-21 14:27:30|4451.4|4445.4|4451.4|4445.4|4451.6|4445.6|4451.4|4445.4|3
1650551260000|2022-04-21 14:27:40|4451.1|4445.1|4452.1|4446.1|4452.1|4446.1|4450.1|4444.1|7
1650551270000|2022-04-21 14:27:50|4452.9|4446.9|4451.4|4445.4|4452.9|4446.9|4451.4|4445.4|3
1650551280000|2022-04-21 14:28:00|4451.6|4445.6|4452.6|4446.6|4452.6|4446.6|4451.6|4445.6|6
1650551290000|2022-04-21 14:28:10|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|1
1650551300000|2022-04-21 14:28:20|4453.4|4447.4|4452.9|4446.9|4453.4|4447.4|4452.9|4446.9|2
1650551310000|2022-04-21 14:28:30|4453.1|4447.1|4453.6|4447.6|4454.4|4448.4|4453.1|4447.1|5
1650551320000|2022-04-21 14:28:40|4452.9|4446.9|4453.1|4447.1|4453.1|4447.1|4452.6|4446.6|3
1650551330000|2022-04-21 14:28:50|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|1
1650551340000|2022-04-21 14:29:00|4453.1|4447.1|4452.9|4446.9|4453.4|4447.4|4452.9|4446.9|3
1650551350000|2022-04-21 14:29:10|4453.9|4447.9|4453.1|4447.1|4453.9|4447.9|4453.1|4447.1|3
1650551360000|2022-04-21 14:29:20|4453.4|4447.4|4454.1|4448.1|4454.1|4448.1|4453.4|4447.4|6
1650551370000|2022-04-21 14:29:30|4453.6|4447.6|4452.6|4446.6|4453.6|4447.6|4452.6|4446.6|4
1650551380000|2022-04-21 14:29:40|4453.6|4447.6|4453.9|4447.9|4453.9|4447.9|4453.6|4447.6|2
1650551390000|2022-04-21 14:29:50|4454.4|4448.4|4454.1|4448.1|4454.4|4448.4|4453.9|4447.9|3
1650551400000|2022-04-21 14:30:00|4454.4|4448.4|4456.9|4450.9|4457.1|4451.1|4454.1|4448.1|7
1650551410000|2022-04-21 14:30:10|4456.4|4450.4|4455.4|4449.4|4458.4|4452.4|4455.1|4449.1|25
1650551420000|2022-04-21 14:30:20|4455.6|4449.6|4454.9|4448.9|4455.9|4449.9|4454.9|4448.9|8
1650551430000|2022-04-21 14:30:30|4455.1|4449.1|4456.9|4450.9|4456.9|4450.9|4455.1|4449.1|8
1650551450000|2022-04-21 14:30:50|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|1
1650551460000|2022-04-21 14:31:00|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|1
1650551470000|2022-04-21 14:31:10|4456.4|4450.4|4456.4|4450.4|4456.6|4450.6|4454.6|4448.6|8
1650551480000|2022-04-21 14:31:20|4456.1|4450.1|4456.9|4450.9|4456.9|4450.9|4456.1|4450.1|4
1650551490000|2022-04-21 14:31:30|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|1
1650551500000|2022-04-21 14:31:40|4456.4|4450.4|4457.1|4451.1|4457.4|4451.4|4456.4|4450.4|4
1650551530000|2022-04-21 14:32:10|4456.9|4450.9|4453.6|4447.6|4456.9|4450.9|4453.1|4447.1|4
1650551540000|2022-04-21 14:32:20|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|1
1650551550000|2022-04-21 14:32:30|4455.1|4449.1|4456.1|4450.1|4456.1|4450.1|4455.1|4449.1|2
1650551570000|2022-04-21 14:32:50|4456.6|4450.6|4457.4|4451.4|4457.4|4451.4|4456.6|4450.6|3
1650551580000|2022-04-21 14:33:00|4457.1|4451.1|4457.4|4451.4|4457.6|4451.6|4457.1|4451.1|5
1650551590000|2022-04-21 14:33:10|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|1
1650551620000|2022-04-21 14:33:40|4456.9|4450.9|4455.1|4449.1|4456.9|4450.9|4455.1|4449.1|3
1650551630000|2022-04-21 14:33:50|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|1
1650551640000|2022-04-21 14:34:00|4455.1|4449.1|4454.6|4448.6|4455.1|4449.1|4454.4|4448.4|4
1650551650000|2022-04-21 14:34:10|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|1
1650551690000|2022-04-21 14:34:50|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|1
1650551700000|2022-04-21 14:35:00|4452.6|4446.6|4450.9|4444.9|4452.6|4446.6|4450.9|4444.9|3
1650551730000|2022-04-21 14:35:30|4451.1|4445.1|4452.1|4446.1|4452.1|4446.1|4451.1|4445.1|2
1650551740000|2022-04-21 14:35:40|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|1
1650551750000|2022-04-21 14:35:50|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|1
1650551760000|2022-04-21 14:36:00|4453.6|4447.6|4458.4|4452.4|4458.4|4452.4|4453.6|4447.6|4
1650551770000|2022-04-21 14:36:10|4458.6|4452.6|4458.9|4452.9|4458.9|4452.9|4458.6|4452.6|4
1650551780000|2022-04-21 14:36:20|4458.6|4452.6|4457.8|4448.8|4458.9|4452.9|4457.8|4448.8|4
1650551790000|2022-04-21 14:36:30|4457.3|4448.5|4457.3|4448.8|4457.3|4448.8|4457.3|4448.5|2
1650551800000|2022-04-21 14:36:40|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|1
1650551810000|2022-04-21 14:36:50|4454.6|4448.6|4454.9|4448.9|4454.9|4448.9|4454.6|4448.6|2
1650551870000|2022-04-21 14:37:50|4455.1|4449.1|4453.1|4447.1|4455.1|4449.1|4453.1|4447.1|2
1650552000000|2022-04-21 14:40:00|4453.4|4447.4|4454.1|4448.1|4454.1|4448.1|4453.4|4447.4|2
1650552020000|2022-04-21 14:40:20|4454.6|4448.6|4455.1|4449.1|4455.1|4449.1|4454.6|4448.6|2
1650552050000|2022-04-21 14:40:50|4453.9|4447.9|4453.4|4447.4|4453.9|4447.9|4453.4|4447.4|2
1650552060000|2022-04-21 14:41:00|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|1
1650552070000|2022-04-21 14:41:10|4453.4|4447.4|4453.1|4447.1|4453.4|4447.4|4453.1|4447.1|2
1650552090000|2022-04-21 14:41:30|4453.4|4447.4|4454.1|4448.1|4454.1|4448.1|4453.4|4447.4|3
1650552100000|2022-04-21 14:41:40|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|1
1650552110000|2022-04-21 14:41:50|4454.1|4448.1|4454.4|4448.4|4454.4|4448.4|4453.9|4447.9|7
1650552120000|2022-04-21 14:42:00|4454.6|4448.6|4454.4|4448.4|4454.6|4448.6|4454.4|4448.4|4
1650552140000|2022-04-21 14:42:20|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|1
1650552210000|2022-04-21 14:43:30|4455.6|4449.6|4457.6|4451.6|4457.6|4451.6|4455.6|4449.6|2
1650552220000|2022-04-21 14:43:40|4457.4|4451.4|4457.1|4451.1|4457.4|4451.4|4457.1|4451.1|2
1650552230000|2022-04-21 14:43:50|4457.4|4451.4|4457.6|4451.6|4457.9|4451.9|4457.4|4451.4|4
1650552240000|2022-04-21 14:44:00|4458.1|4452.1|4458.6|4452.6|4458.6|4452.6|4458.1|4452.1|2
1650552250000|2022-04-21 14:44:10|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|1
1650552270000|2022-04-21 14:44:30|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|1
1650552290000|2022-04-21 14:44:50|4457.1|4451.1|4456.6|4450.6|4457.1|4451.1|4456.6|4450.6|2
1650552300000|2022-04-21 14:45:00|4456.9|4450.9|4456.9|4450.9|4457.1|4451.1|4456.9|4450.9|3
1650552340000|2022-04-21 14:45:40|4456.4|4450.4|4458.9|4452.9|4458.9|4452.9|4456.4|4450.4|3
1650552350000|2022-04-21 14:45:50|4459.1|4453.1|4459.1|4453.1|4459.4|4453.4|4458.9|4452.9|9
1650552360000|2022-04-21 14:46:00|4459.6|4453.6|4459.9|4453.9|4460.4|4454.4|4458.9|4452.9|8
1650552370000|2022-04-21 14:46:10|4459.4|4453.4|4459.6|4453.6|4459.6|4453.6|4459.4|4453.4|4
1650552380000|2022-04-21 14:46:20|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|1
1650552390000|2022-04-21 14:46:30|4458.9|4452.9|4459.6|4453.6|4459.6|4453.6|4458.9|4452.9|3
1650552410000|2022-04-21 14:46:50|4459.4|4453.4|4458.9|4452.9|4459.4|4453.4|4458.9|4452.9|3
1650552420000|2022-04-21 14:47:00|4458.6|4452.6|4458.9|4452.9|4459.1|4453.1|4458.6|4452.6|4
1650552430000|2022-04-21 14:47:10|4458.6|4452.6|4459.1|4453.1|4459.4|4453.4|4458.6|4452.6|3
1650552440000|2022-04-21 14:47:20|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.6|4452.6|3
1650552450000|2022-04-21 14:47:30|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|1
1650552490000|2022-04-21 14:48:10|4459.4|4453.4|4460.4|4454.4|4460.4|4454.4|4459.4|4453.4|3
1650552500000|2022-04-21 14:48:20|4460.6|4454.6|4461.4|4455.4|4461.6|4455.6|4460.6|4454.6|4
1650552510000|2022-04-21 14:48:30|4460.6|4454.6|4461.1|4455.1|4461.1|4455.1|4460.6|4454.6|3
1650552520000|2022-04-21 14:48:40|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4460.1|4454.1|7
1650552530000|2022-04-21 14:48:50|4461.1|4455.1|4460.6|4454.6|4461.1|4455.1|4460.6|4454.6|5
1650552540000|2022-04-21 14:49:00|4460.9|4454.9|4461.1|4455.1|4461.6|4455.6|4460.9|4454.9|6
1650552550000|2022-04-21 14:49:10|4461.4|4455.4|4459.6|4453.6|4461.4|4455.4|4459.6|4453.6|5
1650552560000|2022-04-21 14:49:20|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|1
1650552570000|2022-04-21 14:49:30|4459.1|4453.1|4458.9|4452.9|4459.1|4453.1|4458.9|4452.9|2
1650552590000|2022-04-21 14:49:50|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|1
1650552600000|2022-04-21 14:50:00|4459.4|4453.4|4460.6|4454.6|4460.6|4454.6|4459.4|4453.4|2
1650552610000|2022-04-21 14:50:10|4460.9|4454.9|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|2
1650552620000|2022-04-21 14:50:20|4461.9|4455.9|4459.1|4453.1|4461.9|4455.9|4459.1|4453.1|3
1650552640000|2022-04-21 14:50:40|4459.4|4453.4|4461.1|4455.1|4461.4|4455.4|4459.4|4453.4|5
1650552660000|2022-04-21 14:51:00|4460.9|4454.9|4459.9|4453.9|4461.1|4455.1|4459.9|4453.9|7
1650552670000|2022-04-21 14:51:10|4459.6|4453.6|4458.9|4452.9|4459.6|4453.6|4458.6|4452.6|3
1650552680000|2022-04-21 14:51:20|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|1
1650552690000|2022-04-21 14:51:30|4458.9|4452.9|4459.1|4453.1|4459.1|4453.1|4458.6|4452.6|6
1650552700000|2022-04-21 14:51:40|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|1
1650552710000|2022-04-21 14:51:50|4459.4|4453.4|4459.9|4453.9|4459.9|4453.9|4459.4|4453.4|2
1650552720000|2022-04-21 14:52:00|4460.1|4454.1|4461.9|4455.9|4462.6|4456.6|4460.1|4454.1|16
1650552730000|2022-04-21 14:52:10|4462.6|4456.6|4461.9|4455.9|4462.9|4456.9|4461.9|4455.9|9
1650552740000|2022-04-21 14:52:20|4462.6|4456.6|4462.4|4456.4|4462.6|4456.6|4461.4|4455.4|10
1650552750000|2022-04-21 14:52:30|4462.9|4456.9|4462.9|4456.9|4463.1|4457.1|4462.6|4456.6|10
1650552760000|2022-04-21 14:52:40|4462.6|4456.6|4462.1|4456.1|4462.9|4456.9|4462.1|4456.1|6
1650552770000|2022-04-21 14:52:50|4462.4|4456.4|4461.4|4455.4|4462.4|4456.4|4461.1|4455.1|3
1650552780000|2022-04-21 14:53:00|4460.9|4454.9|4458.6|4452.6|4460.9|4454.9|4458.6|4452.6|6
1650552800000|2022-04-21 14:53:20|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|4459.4|4453.4|3
1650552810000|2022-04-21 14:53:30|4459.6|4453.6|4459.6|4453.6|4460.1|4454.1|4459.4|4453.4|14
1650552820000|2022-04-21 14:53:40|4459.4|4453.4|4459.9|4453.9|4460.4|4454.4|4459.4|4453.4|7
1650552830000|2022-04-21 14:53:50|4460.4|4454.4|4460.1|4454.1|4460.4|4454.4|4460.1|4454.1|2
1650552840000|2022-04-21 14:54:00|4459.9|4453.9|4459.6|4453.6|4459.9|4453.9|4459.6|4453.6|2
1650552860000|2022-04-21 14:54:20|4459.9|4453.9|4461.4|4455.4|4461.6|4455.6|4459.9|4453.9|12
1650552870000|2022-04-21 14:54:30|4461.1|4455.1|4461.4|4455.4|4461.4|4455.4|4461.1|4455.1|8
1650552880000|2022-04-21 14:54:40|4461.1|4455.1|4461.1|4455.1|4461.4|4455.4|4460.6|4454.6|14
1650552890000|2022-04-21 14:54:50|4461.4|4455.4|4460.6|4454.6|4461.4|4455.4|4460.6|4454.6|5
1650552900000|2022-04-21 14:55:00|4460.4|4454.4|4458.9|4452.9|4460.4|4454.4|4458.9|4452.9|3
1650552910000|2022-04-21 14:55:10|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.1|4453.1|3
1650552930000|2022-04-21 14:55:30|4460.1|4454.1|4459.9|4453.9|4461.9|4455.9|4459.9|4453.9|12
1650552940000|2022-04-21 14:55:40|4459.6|4453.6|4459.6|4453.6|4459.9|4453.9|4459.6|4453.6|3
1650552950000|2022-04-21 14:55:50|4459.4|4453.4|4459.1|4453.1|4459.4|4453.4|4459.1|4453.1|2
1650552960000|2022-04-21 14:56:00|4458.4|4452.4|4453.1|4447.1|4458.4|4452.4|4453.1|4447.1|6
1650552970000|2022-04-21 14:56:10|4452.9|4446.9|4454.6|4448.6|4454.6|4448.6|4452.9|4446.9|3
1650552990000|2022-04-21 14:56:30|4454.1|4448.1|4456.1|4450.1|4456.4|4450.4|4454.1|4448.1|7
1650553020000|2022-04-21 14:57:00|4455.6|4449.6|4455.4|4449.4|4455.6|4449.6|4455.4|4449.4|2
1650553040000|2022-04-21 14:57:20|4455.1|4449.1|4454.9|4448.9|4455.1|4449.1|4454.9|4448.9|2
1650553050000|2022-04-21 14:57:30|4454.6|4448.6|4447.1|4441.1|4454.6|4448.6|4447.1|4441.1|9
1650553060000|2022-04-21 14:57:40|4447.4|4441.4|4449.4|4443.4|4450.1|4444.1|4447.4|4441.4|11
1650553070000|2022-04-21 14:57:50|4449.1|4443.1|4450.6|4444.6|4450.6|4444.6|4448.9|4442.9|6
1650553080000|2022-04-21 14:58:00|4450.4|4444.4|4450.8|4442.8|4450.8|4444.4|4448.6|4442.5|6
1650553090000|2022-04-21 14:58:10|4451.4|4445.4|4450.8|4444.8|4451.4|4445.4|4450.8|4444.8|4
1650553100000|2022-04-21 14:58:20|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|1
1650553110000|2022-04-21 14:58:30|4450.6|4444.6|4450.1|4444.1|4450.6|4444.6|4450.1|4444.1|5
1650553120000|2022-04-21 14:58:40|4449.1|4443.1|4448.1|4442.1|4450.1|4444.1|4448.1|4442.1|7
1650553130000|2022-04-21 14:58:50|4448.4|4442.4|4449.6|4443.6|4449.6|4443.6|4448.4|4442.4|3
1650553140000|2022-04-21 14:59:00|4449.4|4443.4|4448.6|4442.6|4449.4|4443.4|4448.6|4442.6|5
1650553150000|2022-04-21 14:59:10|4448.1|4442.1|4447.4|4441.4|4448.1|4442.1|4447.4|4441.4|3
1650553160000|2022-04-21 14:59:20|4447.1|4441.1|4448.4|4442.4|4448.9|4442.9|4447.1|4441.1|4
1650553170000|2022-04-21 14:59:30|4448.9|4442.9|4448.6|4442.6|4449.1|4443.1|4448.4|4442.4|6
1650553180000|2022-04-21 14:59:40|4448.9|4442.9|4444.9|4438.9|4449.4|4443.4|4444.9|4438.9|6
1650553190000|2022-04-21 14:59:50|4444.6|4438.6|4443.4|4437.4|4444.6|4438.6|4443.4|4437.4|3
1650553200000|2022-04-21 15:00:00|4444.1|4438.1|4441.4|4435.4|4444.1|4438.1|4441.1|4435.1|6
1650553240000|2022-04-21 15:00:40|4443.1|4437.1|4446.5|4440.5|4446.5|4440.5|4442.1|4436.1|9
1650553250000|2022-04-21 15:00:50|4446.4|4440.4|4445.8|4439.8|4446.4|4440.4|4445.6|4439.6|3
1650553260000|2022-04-21 15:01:00|4446.3|4437|4446.3|4437|4446.3|4437|4446.3|4437|1
1650553270000|2022-04-21 15:01:10|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|1
1650553280000|2022-04-21 15:01:20|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|1
1650553290000|2022-04-21 15:01:30|4444.4|4438.4|4444.9|4438.9|4444.9|4438.9|4444.4|4438.4|3
1650553320000|2022-04-21 15:02:00|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|1
1650553330000|2022-04-21 15:02:10|4443.9|4437.9|4442.1|4436.1|4443.9|4437.9|4442.1|4436.1|3
1650553340000|2022-04-21 15:02:20|4442.4|4436.4|4441.9|4435.9|4442.4|4436.4|4441.9|4435.9|3
1650553350000|2022-04-21 15:02:30|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|1
1650553360000|2022-04-21 15:02:40|4441.4|4435.4|4442.6|4436.6|4442.6|4436.6|4441.4|4435.4|4
1650553370000|2022-04-21 15:02:50|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|1
1650553380000|2022-04-21 15:03:00|4442.6|4436.6|4442.4|4436.4|4442.6|4436.6|4442.4|4436.4|2
1650553410000|2022-04-21 15:03:30|4442.9|4436.9|4443.6|4437.6|4443.6|4437.6|4442.9|4436.9|3
1650553420000|2022-04-21 15:03:40|4443.9|4437.9|4443.6|4437.6|4443.9|4437.9|4443.6|4437.6|2
1650553430000|2022-04-21 15:03:50|4443.4|4437.4|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|3
1650553450000|2022-04-21 15:04:10|4444.1|4438.1|4444.6|4438.6|4444.6|4438.6|4444.1|4438.1|4
1650553460000|2022-04-21 15:04:20|4444.4|4438.4|4444.1|4438.1|4444.4|4438.4|4444.1|4438.1|2
1650553470000|2022-04-21 15:04:30|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|1
1650553480000|2022-04-21 15:04:40|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|1
1650553490000|2022-04-21 15:04:50|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|1
1650553510000|2022-04-21 15:05:10|4444.1|4438.1|4443.9|4437.9|4444.1|4438.1|4443.9|4437.9|2
1650553520000|2022-04-21 15:05:20|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|1
1650553530000|2022-04-21 15:05:30|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|1
1650553540000|2022-04-21 15:05:40|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|1
1650553550000|2022-04-21 15:05:50|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|1
1650553560000|2022-04-21 15:06:00|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|1
1650553570000|2022-04-21 15:06:10|4443.9|4437.9|4441.9|4435.9|4443.9|4437.9|4441.6|4435.6|4
1650553600000|2022-04-21 15:06:40|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|1
1650553750000|2022-04-21 15:09:10|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|1
1650553760000|2022-04-21 15:09:20|4441.6|4435.6|4442.1|4436.1|4442.1|4436.1|4441.6|4435.6|3
1650553770000|2022-04-21 15:09:30|4442.4|4436.4|4442.6|4436.6|4442.6|4436.6|4442.4|4436.4|2
1650553780000|2022-04-21 15:09:40|4442.1|4436.1|4441.9|4435.9|4442.1|4436.1|4441.9|4435.9|2
1650553800000|2022-04-21 15:10:00|4441.6|4435.6|4440.6|4434.6|4441.6|4435.6|4440.4|4434.4|4
1650553810000|2022-04-21 15:10:10|4440.9|4434.9|4440.6|4434.6|4441.1|4435.1|4440.6|4434.6|4
1650553830000|2022-04-21 15:10:30|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|1
1650553840000|2022-04-21 15:10:40|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|1
1650553850000|2022-04-21 15:10:50|4440.9|4434.9|4441.9|4435.9|4441.9|4435.9|4440.9|4434.9|5
1650553870000|2022-04-21 15:11:10|4442.1|4436.1|4442.6|4436.6|4442.6|4436.6|4442.1|4436.1|2
1650553880000|2022-04-21 15:11:20|4443.1|4437.1|4446.1|4440.1|4446.1|4440.1|4443.1|4437.1|6
1650553890000|2022-04-21 15:11:30|4445.9|4439.9|4446.4|4440.4|4446.4|4440.4|4445.9|4439.9|3
1650553910000|2022-04-21 15:11:50|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|1
1650553920000|2022-04-21 15:12:00|4446.4|4440.4|4446.6|4440.6|4446.6|4440.6|4446.4|4440.4|2
1650553930000|2022-04-21 15:12:10|4446.4|4440.4|4445.1|4439.1|4446.4|4440.4|4445.1|4439.1|4
1650553940000|2022-04-21 15:12:20|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|1
1650553950000|2022-04-21 15:12:30|4444.4|4438.4|4443.6|4437.6|4444.4|4438.4|4443.6|4437.6|3
1650554000000|2022-04-21 15:13:20|4444.9|4438.9|4444.1|4438.1|4444.9|4438.9|4444.1|4438.1|6
1650554020000|2022-04-21 15:13:40|4444.4|4438.4|4443.9|4437.9|4444.4|4438.4|4443.9|4437.9|3
1650554070000|2022-04-21 15:14:30|4445.1|4439.1|4445.4|4439.4|4445.4|4439.4|4445.1|4439.1|2
1650554090000|2022-04-21 15:14:50|4445.9|4439.9|4445.4|4439.4|4445.9|4439.9|4445.4|4439.4|2
1650554140000|2022-04-21 15:15:40|4444.6|4438.6|4442.9|4436.9|4444.6|4438.6|4442.9|4436.9|2
1650554150000|2022-04-21 15:15:50|4443.6|4437.6|4443.9|4437.9|4443.9|4437.9|4443.6|4437.6|2
1650554160000|2022-04-21 15:16:00|4442.9|4436.9|4443.9|4437.9|4443.9|4437.9|4442.9|4436.9|4
1650554170000|2022-04-21 15:16:10|4444.1|4438.1|4444.9|4438.9|4444.9|4438.9|4443.9|4437.9|6
1650554180000|2022-04-21 15:16:20|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|1
1650554200000|2022-04-21 15:16:40|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|1
1650554210000|2022-04-21 15:16:50|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|1
1650554220000|2022-04-21 15:17:00|4445.9|4439.9|4446.4|4440.4|4446.4|4440.4|4445.9|4439.9|3
1650554230000|2022-04-21 15:17:10|4446.6|4440.6|4447.4|4441.4|4447.4|4441.4|4446.6|4440.6|2
1650554240000|2022-04-21 15:17:20|4447.6|4441.6|4447.4|4441.4|4447.6|4441.6|4447.4|4441.4|2
1650554260000|2022-04-21 15:17:40|4447.9|4441.9|4447.4|4441.4|4447.9|4441.9|4447.4|4441.4|2
1650554270000|2022-04-21 15:17:50|4447.6|4441.6|4447.9|4441.9|4447.9|4441.9|4447.6|4441.6|2
1650554350000|2022-04-21 15:19:10|4448.4|4442.4|4449.6|4443.6|4449.6|4443.6|4448.4|4442.4|4
1650554360000|2022-04-21 15:19:20|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|1
1650554410000|2022-04-21 15:20:10|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|1
1650554420000|2022-04-21 15:20:20|4449.1|4443.1|4447.1|4441.1|4449.1|4443.1|4446.9|4440.9|4
1650554430000|2022-04-21 15:20:30|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|1
1650554440000|2022-04-21 15:20:40|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|1
1650554470000|2022-04-21 15:21:10|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.4|4440.4|3
1650554480000|2022-04-21 15:21:20|4447.1|4441.1|4446.6|4440.6|4447.1|4441.1|4446.6|4440.6|2
1650554490000|2022-04-21 15:21:30|4446.4|4440.4|4445.6|4439.6|4446.4|4440.4|4445.6|4439.6|3
1650554520000|2022-04-21 15:22:00|4445.9|4439.9|4446.6|4440.6|4447.9|4441.9|4445.9|4439.9|5
1650554530000|2022-04-21 15:22:10|4446.4|4440.4|4446.6|4440.6|4446.6|4440.6|4446.4|4440.4|2
1650554550000|2022-04-21 15:22:30|4446.9|4440.9|4449.6|4443.6|4449.6|4443.6|4446.9|4440.9|3
1650554560000|2022-04-21 15:22:40|4449.9|4443.9|4451.1|4445.1|4451.1|4445.1|4449.9|4443.9|2
1650554620000|2022-04-21 15:23:40|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|1
1650554640000|2022-04-21 15:24:00|4450.9|4444.9|4450.9|4444.9|4451.1|4445.1|4450.9|4444.9|3
1650554710000|2022-04-21 15:25:10|4451.4|4445.4|4452.9|4446.9|4453.1|4447.1|4451.4|4445.4|4
1650554720000|2022-04-21 15:25:20|4453.9|4447.9|4452.4|4446.4|4453.9|4447.9|4452.1|4446.1|3
1650554730000|2022-04-21 15:25:30|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|1
1650554790000|2022-04-21 15:26:30|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|1
1650554850000|2022-04-21 15:27:30|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|1
1650554860000|2022-04-21 15:27:40|4451.9|4445.9|4450.6|4444.6|4451.9|4445.9|4450.6|4444.6|3
1650554890000|2022-04-21 15:28:10|4450.9|4444.9|4451.9|4445.9|4451.9|4445.9|4450.9|4444.9|2
1650554910000|2022-04-21 15:28:30|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|1
1650554920000|2022-04-21 15:28:40|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|1
1650554950000|2022-04-21 15:29:10|4452.6|4446.6|4452.4|4446.4|4453.9|4447.9|4452.4|4446.4|3
1650555000000|2022-04-21 15:30:00|4453.9|4447.9|4452.6|4446.6|4453.9|4447.9|4452.6|4446.6|2
1650555030000|2022-04-21 15:30:30|4454.1|4448.1|4451.4|4445.4|4454.1|4448.1|4451.4|4445.4|5
1650555040000|2022-04-21 15:30:40|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|1
1650555050000|2022-04-21 15:30:50|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|1
1650555060000|2022-04-21 15:31:00|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.1|4446.1|3
1650555070000|2022-04-21 15:31:10|4452.6|4446.6|4451.9|4445.9|4452.6|4446.6|4451.9|4445.9|2
1650555090000|2022-04-21 15:31:30|4452.1|4446.1|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|4
1650555110000|2022-04-21 15:31:50|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4451.9|4445.9|3
1650555120000|2022-04-21 15:32:00|4451.9|4445.9|4451.4|4445.4|4451.9|4445.9|4451.1|4445.1|3
1650555130000|2022-04-21 15:32:10|4451.1|4445.1|4451.4|4445.4|4451.4|4445.4|4451.1|4445.1|2
1650555170000|2022-04-21 15:32:50|4450.4|4444.4|4446.9|4440.9|4450.4|4444.4|4446.9|4440.9|3
1650555180000|2022-04-21 15:33:00|4447|4441|4447|4441|4447|4441|4447|4441|1
1650555190000|2022-04-21 15:33:10|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|1
1650555200000|2022-04-21 15:33:20|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|1
1650555210000|2022-04-21 15:33:30|4446.6|4440.6|4446.9|4440.9|4446.9|4440.9|4446.6|4440.6|2
1650555240000|2022-04-21 15:34:00|4447.4|4441.4|4448.6|4442.6|4448.6|4442.6|4447.4|4441.4|3
1650555260000|2022-04-21 15:34:20|4448.9|4442.9|4448.9|4442.9|4449.1|4443.1|4448.9|4442.9|3
1650555310000|2022-04-21 15:35:10|4448.6|4442.6|4447.6|4441.6|4448.6|4442.6|4447.6|4441.6|2
1650555320000|2022-04-21 15:35:20|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|1
1650555330000|2022-04-21 15:35:30|4448.1|4442.1|4447.9|4441.9|4448.1|4442.1|4447.9|4441.9|2
1650555380000|2022-04-21 15:36:20|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|1
1650555390000|2022-04-21 15:36:30|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|1
1650555400000|2022-04-21 15:36:40|4450.9|4444.9|4449.9|4443.9|4450.9|4444.9|4449.9|4443.9|2
1650555420000|2022-04-21 15:37:00|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|1
1650555430000|2022-04-21 15:37:10|4451.1|4445.1|4450.9|4444.9|4451.1|4445.1|4450.9|4444.9|2
1650555440000|2022-04-21 15:37:20|4450.1|4444.1|4450.9|4444.9|4451.1|4445.1|4448.9|4442.9|6
1650555450000|2022-04-21 15:37:30|4450.6|4444.6|4449.6|4443.6|4450.6|4444.6|4449.6|4443.6|3
1650555460000|2022-04-21 15:37:40|4449.1|4443.1|4449.4|4443.4|4449.4|4443.4|4449.1|4443.1|2
1650555470000|2022-04-21 15:37:50|4449.6|4443.6|4449.9|4443.9|4449.9|4443.9|4449.6|4443.6|2
1650555530000|2022-04-21 15:38:50|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|1
1650555540000|2022-04-21 15:39:00|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|1
1650555550000|2022-04-21 15:39:10|4449.1|4443.1|4447.1|4441.1|4449.1|4443.1|4447.1|4441.1|8
1650555560000|2022-04-21 15:39:20|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|1
1650555580000|2022-04-21 15:39:40|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|1
1650555590000|2022-04-21 15:39:50|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|1
1650555620000|2022-04-21 15:40:20|4447.1|4441.1|4446.6|4440.6|4447.1|4441.1|4446.1|4440.1|5
1650555640000|2022-04-21 15:40:40|4446.9|4440.9|4448.1|4442.1|4448.1|4442.1|4446.9|4440.9|2
1650555650000|2022-04-21 15:40:50|4448.4|4442.4|4448.9|4442.9|4448.9|4442.9|4448.4|4442.4|2
1650555660000|2022-04-21 15:41:00|4448.6|4442.6|4446.4|4440.4|4448.6|4442.6|4446.4|4440.4|5
1650555670000|2022-04-21 15:41:10|4445.8|4437.8|4440.9|4434.9|4445.8|4437.8|4440.9|4434.9|5
1650555680000|2022-04-21 15:41:20|4441.1|4435.1|4442.3|4434|4442.3|4436.1|4441.1|4434|3
1650555700000|2022-04-21 15:41:40|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|1
1650555710000|2022-04-21 15:41:50|4439.1|4433.1|4438.6|4432.6|4439.1|4433.1|4438.6|4432.6|2
1650555740000|2022-04-21 15:42:20|4439.6|4433.6|4438.6|4432.6|4439.6|4433.6|4438.6|4432.6|3
1650555750000|2022-04-21 15:42:30|4438.4|4432.4|4438.6|4432.6|4439.6|4433.6|4438.4|4432.4|5
1650555770000|2022-04-21 15:42:50|4438.4|4432.4|4434.4|4428.4|4438.4|4432.4|4434.4|4428.4|3
1650555780000|2022-04-21 15:43:00|4434.9|4428.9|4431.9|4425.9|4435|4428.9|4431.4|4425.4|8
1650555790000|2022-04-21 15:43:10|4432.4|4426.4|4433.4|4427.4|4433.4|4427.4|4432.4|4426.4|5
1650555800000|2022-04-21 15:43:20|4434.1|4428.1|4434.4|4428.4|4434.6|4428.6|4434.1|4428.1|4
1650555810000|2022-04-21 15:43:30|4434.6|4428.6|4437.1|4431.1|4437.1|4431.1|4434.6|4428.6|3
1650555820000|2022-04-21 15:43:40|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|1
1650555830000|2022-04-21 15:43:50|4437.6|4431.6|4437.4|4431.4|4437.6|4431.6|4437.4|4431.4|2
1650555840000|2022-04-21 15:44:00|4437.1|4431.1|4436.4|4430.4|4437.1|4431.1|4435.9|4429.9|4
1650555850000|2022-04-21 15:44:10|4436.5|4427.8|4433.8|4427.8|4436.5|4428.1|4433.8|4427.8|3
1650555860000|2022-04-21 15:44:20|4431.8|4425.8|4429.9|4423.9|4431.8|4425.8|4429.9|4423.9|3
1650555870000|2022-04-21 15:44:30|4430.4|4424.4|4429.9|4423.9|4431.4|4425.4|4429.9|4423.9|6
1650555890000|2022-04-21 15:44:50|4429.4|4423.4|4427.4|4421.4|4429.4|4423.4|4425.9|4419.9|5
1650555900000|2022-04-21 15:45:00|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.1|4420.1|3
1650555910000|2022-04-21 15:45:10|4427.1|4421.1|4427.9|4421.9|4429.4|4423.4|4427.1|4421.1|8
1650555920000|2022-04-21 15:45:20|4428.1|4422.1|4428.1|4422.1|4429.4|4423.4|4427.9|4421.9|6
1650555930000|2022-04-21 15:45:30|4428.4|4422.4|4428.9|4422.9|4428.9|4422.9|4428.4|4422.4|2
1650555960000|2022-04-21 15:46:00|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.4|4423.4|3
1650555970000|2022-04-21 15:46:10|4428.9|4422.9|4428.4|4422.4|4428.9|4422.9|4428.1|4422.1|3
1650555980000|2022-04-21 15:46:20|4429.6|4423.6|4428.9|4422.9|4429.6|4423.6|4428.9|4422.9|2
1650555990000|2022-04-21 15:46:30|4429.4|4423.4|4432.4|4426.4|4432.4|4426.4|4429.4|4423.4|2
1650556000000|2022-04-21 15:46:40|4431.9|4425.9|4434.6|4428.6|4434.6|4428.6|4430.1|4424.1|7
1650556010000|2022-04-21 15:46:50|4434.4|4428.4|4433.6|4427.6|4434.4|4428.4|4433.4|4427.4|3
1650556030000|2022-04-21 15:47:10|4432.9|4426.9|4433.4|4427.4|4433.4|4427.4|4432.9|4426.9|2
1650556050000|2022-04-21 15:47:30|4432.6|4426.6|4432.9|4426.9|4432.9|4426.9|4432.6|4426.6|2
1650556060000|2022-04-21 15:47:40|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|1
1650556070000|2022-04-21 15:47:50|4434.3|4428.3|4434.9|4428.9|4434.9|4428.9|4434.3|4428.3|3
1650556080000|2022-04-21 15:48:00|4434.6|4428.6|4433.6|4427.6|4434.6|4428.6|4433.6|4427.6|3
1650556190000|2022-04-21 15:49:50|4434.1|4428.1|4435.9|4429.9|4435.9|4429.9|4434.1|4428.1|3
1650556200000|2022-04-21 15:50:00|4435.1|4429.1|4434.6|4428.6|4435.1|4429.1|4434.4|4428.4|5
1650556210000|2022-04-21 15:50:10|4434.4|4428.4|4433.1|4427.1|4434.4|4428.4|4433.1|4427.1|3
1650556310000|2022-04-21 15:51:50|4436|4427|4435.5|4429.5|4437|4429.6|4435.5|4427|5
1650556320000|2022-04-21 15:52:00|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|1
1650556330000|2022-04-21 15:52:10|4436.1|4430.1|4436.6|4430.6|4436.6|4430.6|4436.1|4430.1|2
1650556360000|2022-04-21 15:52:40|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|1
1650556370000|2022-04-21 15:52:50|4436.6|4430.6|4435.9|4429.9|4436.6|4430.6|4435.9|4429.9|2
1650556390000|2022-04-21 15:53:10|4436.1|4430.1|4436.4|4430.4|4436.4|4430.4|4436.1|4430.1|2
1650556420000|2022-04-21 15:53:40|4436.6|4430.6|4436.4|4430.4|4436.6|4430.6|4435.9|4429.9|5
1650556430000|2022-04-21 15:53:50|4435.9|4429.9|4433.6|4427.6|4435.9|4429.9|4433.6|4427.6|4
1650556440000|2022-04-21 15:54:00|4433.4|4427.4|4435.9|4429.9|4436.4|4430.4|4433.4|4427.4|4
1650556450000|2022-04-21 15:54:10|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|1
1650556460000|2022-04-21 15:54:20|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|1
1650556480000|2022-04-21 15:54:40|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|1
1650556500000|2022-04-21 15:55:00|4436.9|4430.9|4437.4|4431.4|4437.4|4431.4|4436.4|4430.4|6
1650556510000|2022-04-21 15:55:10|4436.9|4430.9|4437.1|4431.1|4437.1|4431.1|4436.9|4430.9|2
1650556530000|2022-04-21 15:55:30|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|1
1650556540000|2022-04-21 15:55:40|4435.9|4429.9|4436.9|4430.9|4436.9|4430.9|4435.9|4429.9|2
1650556550000|2022-04-21 15:55:50|4437.1|4431.1|4436.9|4430.9|4437.1|4431.1|4436.9|4430.9|2
1650556560000|2022-04-21 15:56:00|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|1
1650556570000|2022-04-21 15:56:10|4436.9|4430.9|4436.6|4430.6|4436.9|4430.9|4436.6|4430.6|2
1650556590000|2022-04-21 15:56:30|4436.9|4430.9|4437.1|4431.1|4437.1|4431.1|4436.9|4430.9|2
1650556600000|2022-04-21 15:56:40|4436.6|4430.6|4436.9|4430.9|4436.9|4430.9|4436.6|4430.6|2
1650556680000|2022-04-21 15:58:00|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|1
1650556690000|2022-04-21 15:58:10|4437.4|4431.4|4437.9|4431.9|4437.9|4431.9|4437.4|4431.4|3
1650556710000|2022-04-21 15:58:30|4439.1|4433.1|4438.6|4432.6|4439.1|4433.1|4438.6|4432.6|2
1650556740000|2022-04-21 15:59:00|4438.9|4432.9|4439.1|4433.1|4439.1|4433.1|4438.9|4432.9|2
1650556750000|2022-04-21 15:59:10|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|1
1650556790000|2022-04-21 15:59:50|4439.1|4433.1|4437.6|4431.6|4439.1|4433.1|4437.1|4431.1|5
1650556810000|2022-04-21 16:00:10|4435.9|4429.9|4434.4|4428.4|4436.4|4430.4|4434.4|4428.4|7
1650556820000|2022-04-21 16:00:20|4434.6|4428.6|4436.6|4430.6|4436.6|4430.6|4434.6|4428.6|4
1650556840000|2022-04-21 16:00:40|4436.9|4430.9|4435.6|4429.6|4437.4|4431.4|4435.1|4429.1|8
1650556850000|2022-04-21 16:00:50|4435.9|4429.9|4436.9|4430.9|4436.9|4430.9|4435.9|4429.9|3
1650556860000|2022-04-21 16:01:00|4436.4|4430.4|4436.1|4430.1|4436.4|4430.4|4436.1|4430.1|2
1650556870000|2022-04-21 16:01:10|4436.6|4430.6|4437.1|4431.1|4437.1|4431.1|4436.6|4430.6|3
1650556910000|2022-04-21 16:01:50|4437.4|4431.4|4437.6|4431.6|4437.6|4431.6|4437.4|4431.4|2
1650556920000|2022-04-21 16:02:00|4437.9|4431.9|4438.1|4432.1|4438.1|4432.1|4437.9|4431.9|2
1650556940000|2022-04-21 16:02:20|4438.9|4432.9|4438.4|4432.4|4439.4|4433.4|4438.4|4432.4|3
1650556950000|2022-04-21 16:02:30|4439.1|4433.1|4439.6|4433.6|4439.6|4433.6|4438.6|4432.6|4
1650557040000|2022-04-21 16:04:00|4439.4|4433.4|4438.6|4432.6|4439.4|4433.4|4438.6|4432.6|2
1650557060000|2022-04-21 16:04:20|4438.9|4432.9|4439.1|4433.1|4439.1|4433.1|4438.9|4432.9|2
1650557100000|2022-04-21 16:05:00|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|1
1650557120000|2022-04-21 16:05:20|4439.1|4433.1|4438.4|4432.4|4439.1|4433.1|4438.4|4432.4|3
1650557130000|2022-04-21 16:05:30|4438.6|4432.6|4439.1|4433.1|4439.1|4433.1|4438.6|4432.6|2
1650557210000|2022-04-21 16:06:50|4438.9|4432.9|4438.4|4432.4|4438.9|4432.9|4438.4|4432.4|3
1650557220000|2022-04-21 16:07:00|4438.6|4432.6|4439.1|4433.1|4439.1|4433.1|4438.6|4432.6|4
1650557270000|2022-04-21 16:07:50|4439.4|4433.4|4439.1|4433.1|4439.4|4433.4|4439.1|4433.1|2
1650557290000|2022-04-21 16:08:10|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|1
1650557330000|2022-04-21 16:08:50|4439.6|4433.6|4437.6|4431.6|4439.6|4433.6|4437.6|4431.6|4
1650557340000|2022-04-21 16:09:00|4437.9|4431.9|4437.6|4431.6|4438.4|4432.4|4436.9|4430.9|6
1650557350000|2022-04-21 16:09:10|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|1
1650557360000|2022-04-21 16:09:20|4437.4|4431.4|4436.4|4430.4|4437.4|4431.4|4435.9|4429.9|4
1650557390000|2022-04-21 16:09:50|4436.6|4430.6|4435.6|4429.6|4436.6|4430.6|4435.6|4429.6|3
1650557400000|2022-04-21 16:10:00|4434.6|4428.6|4435.1|4429.1|4435.1|4429.1|4434.6|4428.6|2
1650557410000|2022-04-21 16:10:10|4435.6|4429.6|4436.1|4430.1|4436.1|4430.1|4435.6|4429.6|2
1650557420000|2022-04-21 16:10:20|4436.6|4430.6|4439.4|4433.4|4439.4|4433.4|4436.6|4430.6|2
1650557440000|2022-04-21 16:10:40|4439.6|4433.6|4439.4|4433.4|4439.6|4433.6|4439.4|4433.4|2
1650557450000|2022-04-21 16:10:50|4437.9|4431.9|4436.1|4430.1|4437.9|4431.9|4436.1|4430.1|2
1650557460000|2022-04-21 16:11:00|4436.6|4430.6|4439.8|4431.5|4439.8|4431.5|4436.6|4430.6|3
1650557470000|2022-04-21 16:11:10|4440|4431.8|4440|4431.8|4440|4431.8|4440|4431.8|1
1650557480000|2022-04-21 16:11:20|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|1
1650557670000|2022-04-21 16:14:30|4440.1|4434.1|4439.9|4433.9|4440.1|4434.1|4439.9|4433.9|2
1650557720000|2022-04-21 16:15:20|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4439.9|4433.9|3
1650557800000|2022-04-21 16:16:40|4440.6|4434.6|4440.1|4434.1|4440.6|4434.6|4439.9|4433.9|4
1650557810000|2022-04-21 16:16:50|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|1
1650557860000|2022-04-21 16:17:40|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|1
1650557870000|2022-04-21 16:17:50|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|1
1650557920000|2022-04-21 16:18:40|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|1
1650557940000|2022-04-21 16:19:00|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|1
1650557990000|2022-04-21 16:19:50|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|1
1650558040000|2022-04-21 16:20:40|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|1
1650558120000|2022-04-21 16:22:00|4440.1|4434.1|4440.1|4434.1|4440.4|4434.4|4440.1|4434.1|3
1650558460000|2022-04-21 16:27:40|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|1
1650558470000|2022-04-21 16:27:50|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|1
1650558750000|2022-04-21 16:32:30|4440.4|4434.4|4440.6|4434.6|4440.6|4434.6|4440.4|4434.4|2
1650558760000|2022-04-21 16:32:40|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|1
1650558920000|2022-04-21 16:35:20|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|1
1650558950000|2022-04-21 16:35:50|4441.4|4435.4|4441.9|4435.9|4441.9|4435.9|4441.4|4435.4|4
1650558960000|2022-04-21 16:36:00|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|1
1650558980000|2022-04-21 16:36:20|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|1
1650559030000|2022-04-21 16:37:10|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|1
1650559090000|2022-04-21 16:38:10|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|1
1650559200000|2022-04-21 16:40:00|4441.6|4435.6|4442.1|4436.1|4442.1|4436.1|4441.6|4435.6|2
1650559220000|2022-04-21 16:40:20|4441.6|4435.6|4442.1|4436.1|4442.1|4436.1|4441.6|4435.6|2
1650559230000|2022-04-21 16:40:30|4442.4|4436.4|4443.1|4437.1|4443.1|4437.1|4442.4|4436.4|4
1650559330000|2022-04-21 16:42:10|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|1
1650559340000|2022-04-21 16:42:20|4443.1|4437.1|4443.4|4437.4|4443.4|4437.4|4443.1|4437.1|2
1650559360000|2022-04-21 16:42:40|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|1
1650559400000|2022-04-21 16:43:20|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|1
1650559410000|2022-04-21 16:43:30|4443.1|4437.1|4443.4|4437.4|4443.4|4437.4|4443.1|4437.1|4
1650559420000|2022-04-21 16:43:40|4443.1|4437.1|4443.4|4437.4|4443.4|4437.4|4443.1|4437.1|2
1650559470000|2022-04-21 16:44:30|4443.1|4437.1|4443.4|4437.4|4443.4|4437.4|4443.1|4437.1|2
1650559500000|2022-04-21 16:45:00|4443.1|4437.1|4440.1|4434.1|4443.1|4437.1|4440.1|4434.1|3
1650559520000|2022-04-21 16:45:20|4440.4|4434.4|4440.9|4434.9|4440.9|4434.9|4440.4|4434.4|2
1650559530000|2022-04-21 16:45:30|4441.1|4435.1|4441.4|4435.4|4441.4|4435.4|4441.1|4435.1|2
1650559540000|2022-04-21 16:45:40|4441.1|4435.1|4440.9|4434.9|4441.1|4435.1|4440.4|4434.4|5
1650559550000|2022-04-21 16:45:50|4440.6|4434.6|4440.4|4434.4|4440.6|4434.6|4440.4|4434.4|2
1650559560000|2022-04-21 16:46:00|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|1
1650559570000|2022-04-21 16:46:10|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|1
1650559600000|2022-04-21 16:46:40|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|1
1650559620000|2022-04-21 16:47:00|4440.9|4434.9|4440.4|4434.4|4441.1|4435.1|4440.4|4434.4|5
1650559660000|2022-04-21 16:47:40|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|1
1650559680000|2022-04-21 16:48:00|4439.9|4433.9|4439.6|4433.6|4439.9|4433.9|4439.6|4433.6|2
1650559700000|2022-04-21 16:48:20|4439.1|4433.1|4436.4|4430.4|4439.1|4433.1|4436.4|4430.4|3
1650559710000|2022-04-21 16:48:30|4436.1|4430.1|4435.9|4429.9|4436.1|4430.1|4435.6|4429.6|4
1650559780000|2022-04-21 16:49:40|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|1
1650559800000|2022-04-21 16:50:00|4435.9|4429.9|4436.1|4430.1|4436.1|4430.1|4435.9|4429.9|2
1650559820000|2022-04-21 16:50:20|4436.6|4430.6|4435.1|4429.1|4436.6|4430.6|4435.1|4429.1|2
1650559830000|2022-04-21 16:50:30|4435.4|4429.4|4435.9|4429.9|4436.1|4430.1|4434.9|4428.9|4
1650559840000|2022-04-21 16:50:40|4437.6|4431.6|4435.4|4429.4|4437.6|4431.6|4434.9|4428.9|5
1650559850000|2022-04-21 16:50:50|4435.6|4429.6|4434.9|4428.9|4435.6|4429.6|4434.9|4428.9|4
1650559860000|2022-04-21 16:51:00|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4434.9|4428.9|3
1650559960000|2022-04-21 16:52:40|4434.9|4428.9|4435.1|4429.1|4435.1|4429.1|4434.9|4428.9|2
1650559970000|2022-04-21 16:52:50|4434.9|4428.9|4434.6|4428.6|4434.9|4428.9|4434.6|4428.6|2
1650560030000|2022-04-21 16:53:50|4435.1|4429.1|4434.9|4428.9|4435.4|4429.4|4434.9|4428.9|3
1650560090000|2022-04-21 16:54:50|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|1
1650560100000|2022-04-21 16:55:00|4437|4427.5|4437|4427.5|4437|4427.5|4437|4427.5|1
1650560110000|2022-04-21 16:55:10|4437.5|4428.3|4437.5|4428.3|4437.5|4428.3|4437.5|4428.3|1
1650560120000|2022-04-21 16:55:20|4438|4428.5|4437.5|4428.3|4438|4428.5|4437.5|4428.3|2
1650560150000|2022-04-21 16:55:50|4438|4428.5|4438|4428.5|4438|4428.5|4438|4428.5|1
1650560160000|2022-04-21 16:56:00|4437.8|4428.3|4437.8|4428.3|4437.8|4428.3|4437.8|4428.3|1
1650560170000|2022-04-21 16:56:10|4438|4428.5|4438|4428.5|4438|4428.5|4438|4428.5|1
1650560190000|2022-04-21 16:56:30|4437.8|4428.3|4437.3|4428|4437.8|4428.3|4437.3|4428|2
1650560230000|2022-04-21 16:57:10|4438|4428.5|4437.5|4428|4438|4428.5|4437.5|4428|3
1650560290000|2022-04-21 16:58:10|4437.3||4437.3||4437.3||4437.3||1
1650560330000|2022-04-21 16:58:50|4437.8|4428.3|4437.8|4428.3|4437.8|4428.3|4437.8|4428.3|1
1650560340000|2022-04-21 16:59:00|4438.3|4428.5|4438.8|4429.5|4438.8|4429.5|4438.3|4428.5|4
1650560360000|2022-04-21 16:59:20|4438.5|4429|4438.8|4429.3|4438.8|4429.3|4438.5|4429|2
1650585720000|2022-04-22 00:02:00|4451|4432.3|4452.3|4433.5|4452.3|4433.5|4451|4432.3|2
1650585730000|2022-04-22 00:02:10|4452.8|4434|4452.8|4434|4452.8|4434|4452.8|4434|1
1650585740000|2022-04-22 00:02:20|4454.8|4436|4455.5|4436.8|4455.5|4436.8|4454.8|4436|2
1650585750000|2022-04-22 00:02:30|4454.8|4436|4454.8|4436|4454.8|4436|4454.8|4436|1
1650585760000|2022-04-22 00:02:40|4454|4435.3|4451.8|4433|4454|4435.3|4451.8|4432.5|5
1650585770000|2022-04-22 00:02:50|4451|4432.3|4451|4432.3|4451|4432.3|4451|4432.3|1
1650585780000|2022-04-22 00:03:00|4451.5|4432.8|4451.5|4432.8|4451.5|4432.8|4451.5|4432.8|1
1650585810000|2022-04-22 00:03:30|4452.3|4433.5|4452.3|4433.5|4452.3|4433.5|4452.3|4433.5|1
1650585920000|2022-04-22 00:05:20|4452.5|4433.8|4452.5|4433.8|4452.5|4433.8|4452.5|4433.8|1
1650586030000|2022-04-22 00:07:10|4452.8|4434|4452.8|4434|4452.8|4434|4452.8|4434|1
1650586120000|2022-04-22 00:08:40|4453.8|4435|4454.5|4435.8|4454.5|4435.8|4453.8|4435|2
1650586140000|2022-04-22 00:09:00|4455.3|4436.5|4454.5|4435.8|4455.3|4436.5|4454.5|4435.8|2
1650586250000|2022-04-22 00:10:50|4454.3|4435.5|4454.3|4435.5|4454.3|4435.5|4454.3|4435.5|1
1650586270000|2022-04-22 00:11:10|4453.5|4434.8|4451.8|4433|4453.5|4434.8|4451.8|4433|2
1650586280000|2022-04-22 00:11:20|4452.5|4433.8|4452.5|4433.8|4452.5|4433.8|4452.5|4433.8|1
1650586300000|2022-04-22 00:11:40|4453.3|4434.5|4453.3|4434.5|4453.3|4434.5|4453.3|4434.5|1
1650586500000|2022-04-22 00:15:00|4454.3|4435.5|4453.8|4435|4454.3|4435.5|4453.8|4435|2
1650586510000|2022-04-22 00:15:10|4454.5|4435.8|4454.5|4435.8|4454.5|4435.8|4454.5|4435.8|1
1650586620000|2022-04-22 00:17:00|4454.3|4435.5|4454.3|4435.5|4454.3|4435.5|4454.3|4435.5|1
1650586800000|2022-04-22 00:20:00|4453.3|4434.5|4452.3|4433.5|4453.3|4434.5|4452.3|4433.5|3
1650586860000|2022-04-22 00:21:00|4451.8|4433|4451.8|4433|4451.8|4433|4451.8|4433|1
1650586880000|2022-04-22 00:21:20|4451|4432.3|4451|4432.3|4451|4432.3|4449.8|4431|4
1650587050000|2022-04-22 00:24:10|4450.8|4432|4450.8|4432|4450.8|4432|4450.8|4432|1
1650587300000|2022-04-22 00:28:20|4451.3|4432.5|4451.3|4432.5|4451.3|4432.5|4451.3|4432.5|1
1650587410000|2022-04-22 00:30:10|4451|4432.3|4451|4432.3|4451|4432.3|4451|4432.3|1
1650587460000|2022-04-22 00:31:00|4450.8|4432|4450.8|4432|4450.8|4432|4450.8|4432|1
1650587680000|2022-04-22 00:34:40|4449.5|4430.8|4449.5|4430.8|4449.5|4430.8|4449.5|4430.8|1
1650587760000|2022-04-22 00:36:00|4449|4430.3|4449|4430.3|4449|4430.3|4449|4430.3|1
1650587780000|2022-04-22 00:36:20|4449.8|4431|4449.8|4431|4449.8|4431|4449.8|4431|1
1650587990000|2022-04-22 00:39:50|4448.8|4430|4447.5|4428.8|4448.8|4430|4447.5|4428.8|2
1650588010000|2022-04-22 00:40:10|4447|4428.3|4447|4428.3|4447|4428.3|4446.3|4427.5|3
1650588070000|2022-04-22 00:41:10|4446.3|4427.5|4445.8|4427|4446.3|4427.5|4445.8|4427|2
1650588130000|2022-04-22 00:42:10|4446.5|4427.8|4447.3|4428.5|4447.3|4428.5|4446.5|4427.8|2
1650588160000|2022-04-22 00:42:40|4448|4429.3|4448|4429.3|4448|4429.3|4448|4429.3|1
1650588200000|2022-04-22 00:43:20|4447|4428.3|4447|4428.3|4447|4428.3|4447|4428.3|1
1650588250000|2022-04-22 00:44:10|4447.3|4428.5|4447.3|4428.5|4447.3|4428.5|4447.3|4428.5|1
1650588420000|2022-04-22 00:47:00|4447.8|4429|4447.8|4429|4447.8|4429|4447.8|4429|1
1650588570000|2022-04-22 00:49:30|4447|4428.3|4446.3|4427.5|4447|4428.3|4446.3|4427.5|2
1650588630000|2022-04-22 00:50:30|4445.5|4426.8|4444.8|4426|4445.5|4426.8|4444.8|4426|2
1650588650000|2022-04-22 00:50:50|4444.3|4425.5|4444.3|4425.5|4444.3|4425.5|4444.3|4425.5|1
1650588670000|2022-04-22 00:51:10|4443.5|4424.8|4443|4424.3|4443.5|4424.8|4443|4424.3|2
1650588680000|2022-04-22 00:51:20|4443.8|4425|4443.8|4425|4443.8|4425|4443.8|4425|1
1650588730000|2022-04-22 00:52:10|4444.5|4425.8|4444.8|4426|4444.8|4426|4444.5|4425.8|2
1650588790000|2022-04-22 00:53:10|4444.3|4425.5|4444.3|4425.5|4444.3|4425.5|4444.3|4425.5|1
1650588810000|2022-04-22 00:53:30|4445|4426.3|4445|4426.3|4445|4426.3|4445|4426.3|1
1650588910000|2022-04-22 00:55:10|4444.3|4425.5|4444.8|4426|4444.8|4426|4444.3|4425.5|2
1650588960000|2022-04-22 00:56:00|4445.5|4426.8|4446.8|4428|4447.8|4428|4445.5|4426.8|5
1650589010000|2022-04-22 00:56:50|4446.3|4427.5|4446.3|4427.5|4446.3|4427.5|4446.3|4427.5|1
1650589070000|2022-04-22 00:57:50|4446.8|4428|4446.8|4428|4446.8|4428|4446.8|4428|1
1650589200000|2022-04-22 01:00:00|4446|4427.3|4449.8|4431|4450.3|4431.5|4443.8|4425|13
1650589210000|2022-04-22 01:00:10|4450.5|4431.8|4450.5|4431.8|4451.5|4432.8|4450|4431.3|5
1650589220000|2022-04-22 01:00:20|4449.9|4429.9|4449.3|4430.5|4450.5|4431.8|4448|4429.3|12
1650589230000|2022-04-22 01:00:30|4448.5|4429.8|4448|4429.3|4448.5|4429.8|4448|4429.3|2
1650589240000|2022-04-22 01:00:40|4449.5|4430.8|4448.3|4429.5|4449.5|4430.8|4448.3|4429.5|2
1650589260000|2022-04-22 01:01:00|4449|4430.3|4449.8|4431|4449.8|4431|4448.3|4429.5|8
1650589270000|2022-04-22 01:01:10|4447.8|4429|4450.3|4431.5|4450.8|4432|4447.8|4429|8
1650589280000|2022-04-22 01:01:20|4449.5|4430.8|4448|4429.3|4449.5|4430.8|4447|4427.8|8
1650589290000|2022-04-22 01:01:30|4449.5|4430.8|4448|4429.3|4449.5|4430.8|4448|4429.3|2
1650589300000|2022-04-22 01:01:40|4448.8|4430|4448.8|4430|4448.8|4430|4448|4429.3|3
1650589320000|2022-04-22 01:02:00|4448|4429.3|4448|4429.3|4448|4429.3|4448|4429.3|1
1650589330000|2022-04-22 01:02:10|4449.5|4430.8|4448.3|4429.5|4449.5|4430.8|4448.3|4429.5|4
1650589370000|2022-04-22 01:02:50|4449.3|4430.5|4449.3|4430.5|4449.3|4430.5|4449.3|4430.5|1
1650589380000|2022-04-22 01:03:00|4448.5|4429.8|4447.8|4429|4448.5|4429.8|4447.8|4429|2
1650589390000|2022-04-22 01:03:10|4448.3|4429.5|4448.3|4429.5|4448.3|4429.5|4448.3|4429.5|1
1650589400000|2022-04-22 01:03:20|4447.5|4428.8|4448.3|4429.5|4449|4430.3|4447.5|4428.8|5
1650589410000|2022-04-22 01:03:30|4447.3|4428.5|4447|4428.3|4448.3|4429.5|4446.8|4428|11
1650589420000|2022-04-22 01:03:40|4448.5|4429.8|4447|4428.3|4448.5|4429.8|4447|4428.3|2
1650589430000|2022-04-22 01:03:50|4446.3|4427.5|4447|4428.3|4447|4428.3|4446.3|4427.5|2
1650589440000|2022-04-22 01:04:00|4447.8|4429|4447.8|4429|4447.8|4429|4447.8|4429|1
1650589460000|2022-04-22 01:04:20|4447|4428.3|4447.8|4429|4447.8|4429|4446.3|4427.5|4
1650589470000|2022-04-22 01:04:30|4447|4428.3|4447|4428.3|4447.8|4429|4447|4428.3|5
1650589490000|2022-04-22 01:04:50|4446.3|4427.5|4447|4428.3|4447|4428.3|4446.3|4427.5|2
1650589500000|2022-04-22 01:05:00|4447.8|4429|4447.8|4429|4447.8|4429|4447.8|4429|1
1650589520000|2022-04-22 01:05:20|4447|4428.3|4446.5|4427.8|4447.3|4428.5|4446.5|4427.8|3
1650589530000|2022-04-22 01:05:30|4447.3|4428.5|4447.3|4428.5|4447.3|4428.5|4447.3|4428.5|1
1650589540000|2022-04-22 01:05:40|4448.5|4429.8|4447|4428.3|4448.5|4429.8|4447|4428.3|2
1650589560000|2022-04-22 01:06:00|4446|4427.3|4446.5|4427.8|4447.5|4427.8|4446|4427.3|4
1650589590000|2022-04-22 01:06:30|4445.5|4426.8|4446.3|4427.5|4446.3|4427.5|4445.5|4426.8|2
1650589600000|2022-04-22 01:06:40|4445.5|4426.8|4444.5|4425.8|4445.8|4427|4444.5|4425.8|8
1650589610000|2022-04-22 01:06:50|4443.8|4425|4445.5|4426.8|4445.5|4426.8|4443.8|4425|6
1650589620000|2022-04-22 01:07:00|4446|4427.3|4443.5|4424.8|4446|4427.3|4443.5|4424.8|11
1650589630000|2022-04-22 01:07:10|4445|4426.3|4445.8|4426.8|4445.8|4426.8|4444.5|4425.8|7
1650589640000|2022-04-22 01:07:20|4446.5|4427.8|4446.8|4428|4446.8|4428|4444.5|4425.8|5
1650589650000|2022-04-22 01:07:30|4445|4426.3|4446.3|4427.5|4447|4428.3|4444.5|4425.8|15
1650589660000|2022-04-22 01:07:40|4445.5|4426.8|4445.3|4426.5|4446.3|4427.5|4444.8|4426|30
1650589670000|2022-04-22 01:07:50|4446|4427.3|4444.5|4425.8|4446.5|4427.8|4444.5|4425.8|15
1650589680000|2022-04-22 01:08:00|4445.3|4426.5|4443.3|4424.5|4445.3|4426.5|4443.3|4424.5|2
1650589690000|2022-04-22 01:08:10|4444.8|4426|4445.8|4427|4445.8|4427|4443.8|4425|14
1650589710000|2022-04-22 01:08:30|4444.5|4425.8|4445.5|4426.8|4445.5|4426.8|4444.3|4425.5|5
1650589720000|2022-04-22 01:08:40|4444|4425.3|4445.3|4426.5|4445.5|4426.8|4444|4425.3|15
1650589730000|2022-04-22 01:08:50|4444.5|4425.8|4443.8|4425|4446|4427.3|4443.8|4425|15
1650589740000|2022-04-22 01:09:00|4444.8|4426|4445|4426.3|4445|4426.3|4443.5|4424.8|15
1650589750000|2022-04-22 01:09:10|4444.3|4425.5|4446.3|4427.5|4446.3|4427.5|4444.3|4425.5|8
1650589760000|2022-04-22 01:09:20|4445.3|4426.5|4445.3|4426.5|4446|4427.3|4445.3|4426.5|7
1650589770000|2022-04-22 01:09:30|4446|4427.3|4446.3|4427.5|4446.5|4427.8|4445.5|4426.8|13
1650589810000|2022-04-22 01:10:10|4445.3|4426.5|4444|4425.3|4445.8|4427|4444|4425.3|5
1650589820000|2022-04-22 01:10:20|4445.3|4426.5|4445|4426.3|4446|4427.3|4444.3|4425.5|6
1650589830000|2022-04-22 01:10:30|4444.5|4425.8|4444.5|4425.8|4444.5|4425.8|4444.5|4425.8|1
1650589840000|2022-04-22 01:10:40|4443.8|4425|4444.5|4425.8|4444.5|4425.8|4443.8|4425|2
1650589850000|2022-04-22 01:10:50|4445.8|4427|4446|4427.3|4446.5|4427.8|4445.8|4427|4
1650589860000|2022-04-22 01:11:00|4446.8|4428|4446.5|4427.8|4446.8|4428|4445.8|4427|7
1650589880000|2022-04-22 01:11:20|4447.3|4428.5|4447.3|4428.5|4447.3|4428.5|4447.3|4428.5|1
1650589920000|2022-04-22 01:12:00|4446.3|4427.5|4446.8|4428|4446.8|4428|4446|4427.3|6
1650589930000|2022-04-22 01:12:10|4445.8|4427|4447.3|4428.5|4447.3|4428.5|4445.8|4427|5
1650589940000|2022-04-22 01:12:20|4446.5|4427.8|4447.3|4428.5|4447.3|4428.5|4446.5|4427.8|2
1650589990000|2022-04-22 01:13:10|4446.3|4427.5|4446.3|4427.5|4446.3|4427.5|4446.3|4427.5|1
1650590000000|2022-04-22 01:13:20|4446.8|4428|4444.5|4425.8|4446.8|4428|4444.5|4425.8|6
1650590010000|2022-04-22 01:13:30|4445.3|4426.5|4443.5|4424.8|4445.3|4426.5|4442.5|4423.8|10
1650590020000|2022-04-22 01:13:40|4442.5|4423.8|4443.5|4424.8|4443.5|4424.8|4442.5|4423.8|2
1650590040000|2022-04-22 01:14:00|4442.8|4424|4441.3|4422.5|4442.8|4424|4441.3|4422.5|3
1650590050000|2022-04-22 01:14:10|4440.5|4421.8|4440.5|4421.8|4440.5|4421.8|4440.5|4421.8|1
1650590100000|2022-04-22 01:15:00|4439.8|4421|4441.8|4423|4441.8|4423|4439.8|4421|4
1650590120000|2022-04-22 01:15:20|4442.5|4423.8|4442|4423.3|4442.5|4423.8|4441.5|4422.8|4
1650590130000|2022-04-22 01:15:30|4442.8|4424|4443|4424.3|4443|4424.3|4442.8|4424|2
1650590140000|2022-04-22 01:15:40|4442.3|4423.5|4442.3|4423.5|4442.3|4423.5|4442.3|4423.5|1
1650590150000|2022-04-22 01:15:50|4443|4424.3|4443.3|4424.5|4444|4425.3|4443|4424.3|3
1650590160000|2022-04-22 01:16:00|4443.8|4425|4443.8|4425|4443.8|4425|4443.8|4425|1
1650590170000|2022-04-22 01:16:10|4443|4424.3|4443.8|4425|4443.8|4425|4443|4424.3|2
1650590180000|2022-04-22 01:16:20|4442.3|4423.5|4443.3|4424.5|4443.3|4424.5|4442.3|4423.5|2
1650590190000|2022-04-22 01:16:30|4444|4425.3|4443.3|4424.5|4444|4425.3|4443.3|4424.5|2
1650590200000|2022-04-22 01:16:40|4442.5|4423.8|4443.3|4424.5|4444|4425.3|4442.5|4423.8|9
1650590210000|2022-04-22 01:16:50|4444|4425.3|4443.3|4424.5|4444|4425.3|4443|4424.3|4
1650590220000|2022-04-22 01:17:00|4444|4425.3|4442.8|4424|4444|4425.3|4442.8|4424|2
1650590230000|2022-04-22 01:17:10|4443.8|4425|4441.5|4422|4444.5|4425.8|4441.5|4422|9
1650590240000|2022-04-22 01:17:20|4441.8|4423|4441.3|4422.5|4442.5|4423.8|4440.5|4421.8|6
1650590250000|2022-04-22 01:17:30|4442.8|4424|4442|4423.3|4442.8|4424|4441.8|4423|10
1650590260000|2022-04-22 01:17:40|4442.8|4424|4441.8|4423|4442.8|4424|4441.8|4423|6
1650590270000|2022-04-22 01:17:50|4442.5|4423.8|4442|4423|4443.5|4424.8|4440.5|4421.8|15
1650590280000|2022-04-22 01:18:00|4440.5|4421.8|4439.5|4420.8|4440.5|4421.8|4438.5|4418.9|6
1650590290000|2022-04-22 01:18:10|4438.3|4419.5|4439.3|4420.5|4440|4421.3|4437.5|4418.8|8
1650590300000|2022-04-22 01:18:20|4439.8|4421|4439.3|4420.5|4439.8|4421|4439.3|4420.5|2
1650590310000|2022-04-22 01:18:30|4439.8|4421|4439.3|4420.5|4439.8|4421|4439.3|4420.5|2
1650590320000|2022-04-22 01:18:40|4439.8|4421|4439.8|4421|4439.8|4421|4439|4420.3|3
1650590330000|2022-04-22 01:18:50|4440.5|4421.8|4440.5|4421.8|4440.5|4421.8|4439.8|4421|3
1650590340000|2022-04-22 01:19:00|4439.8|4421|4440.5|4421.8|4440.5|4421.8|4439.8|4421|3
1650590350000|2022-04-22 01:19:10|4441.5|4422.8|4441.3|4422.5|4441.5|4422.8|4440.5|4421.8|3
1650590360000|2022-04-22 01:19:20|4442.5|4423.8|4441|4422.3|4442.5|4423.8|4441|4422.3|3
1650590380000|2022-04-22 01:19:40|4442.3|4423.5|4441.5|4422.8|4442.3|4423.5|4441.5|4422.8|2
1650590390000|2022-04-22 01:19:50|4440.8|4422|4440.8|4422|4441.5|4422.8|4440.8|4422|5
1650590400000|2022-04-22 01:20:00|4441.3|4422.5|4441.3|4422.5|4442.5|4423.8|4440.8|4422|4
1650590410000|2022-04-22 01:20:10|4442|4423.3|4441.8|4423|4442.5|4423.8|4441.8|4423|4
1650590420000|2022-04-22 01:20:20|4440.5|4421.8|4441.8|4423|4441.8|4423|4440.5|4421.8|2
1650590440000|2022-04-22 01:20:40|4441.3|4422.5|4441.3|4422.5|4441.3|4422.5|4441.3|4422.5|1
1650590480000|2022-04-22 01:21:20|4442.5|4423.8|4440.4|4420.4|4442.5|4423.8|4440.3|4420.3|4
1650590490000|2022-04-22 01:21:30|4440.6|4420.6|4440|4420|4440.6|4420.6|4440|4420|2
1650590500000|2022-04-22 01:21:40|4439.3|4420.3|4438.3|4419.5|4440|4421.3|4438.3|4419.5|9
1650590600000|2022-04-22 01:23:20|4440.1|4420.1|4438.8|4420|4440.1|4420.1|4438.8|4420|2
1650590650000|2022-04-22 01:24:10|4438.3|4419.5|4438.3|4419.5|4438.3|4419.5|4438.3|4419.5|1
1650590700000|2022-04-22 01:25:00|4438.5|4419.8|4438.5|4419.8|4438.5|4419.8|4438.5|4419.8|1
1650590760000|2022-04-22 01:26:00|4438.3|4419.5|4438.3|4419.5|4438.3|4419.5|4438.3|4419.5|1
1650590830000|2022-04-22 01:27:10|4437.5|4418.8|4434.8|4416|4437.5|4418.8|4434.8|4416|5
1650590850000|2022-04-22 01:27:30|4434|4415.3|4433.3|4414.5|4434|4415.3|4433.3|4414.5|2
1650590910000|2022-04-22 01:28:30|4432.8|4414|4432.8|4414|4432.8|4414|4432.8|4414|1
1650590960000|2022-04-22 01:29:20|4432.3|4413.5|4432.3|4413.5|4432.3|4413.5|4432.3|4413.5|1
1650590980000|2022-04-22 01:29:40|4433|4414.3|4432.8|4414|4433.5|4414.8|4432.5|4413.8|9
1650590990000|2022-04-22 01:29:50|4433.3|4414.5|4432.5|4413.8|4433.5|4414.8|4432.3|4413.5|10
1650591000000|2022-04-22 01:30:00|4433.9|4413.9|4434.8|4416|4434.8|4416|4432.3|4413.5|8
1650591010000|2022-04-22 01:30:10|4435.8|4417|4435|4416.3|4435.8|4417|4435|4416.3|2
1650591030000|2022-04-22 01:30:30|4435.8|4417|4435.3|4416.5|4435.8|4417|4435.3|4416.5|4
1650591040000|2022-04-22 01:30:40|4436|4417.3|4436|4417.3|4436|4417.3|4435.3|4416.5|3
1650591060000|2022-04-22 01:31:00|4436.8|4418|4438.3|4419.5|4438.3|4419.5|4436.8|4418|3
1650591070000|2022-04-22 01:31:10|4437.5|4418.8|4437.5|4418.8|4437.5|4418.8|4437.5|4418.8|1
1650591080000|2022-04-22 01:31:20|4438|4419.3|4437|4418.3|4438|4419.3|4437|4418.3|3
1650591090000|2022-04-22 01:31:30|4437.8|4419|4437.8|4419|4437.8|4419|4437.8|4419|1
1650591100000|2022-04-22 01:31:40|4436.8|4418|4437|4418.3|4437|4418.3|4435.8|4417|4
1650591110000|2022-04-22 01:31:50|4437.5|4418.8|4437|4418.3|4437.5|4418.8|4437|4418.3|2
1650591120000|2022-04-22 01:32:00|4435.3|4416.5|4436.8|4418|4436.8|4418|4435.3|4416.5|3
1650591130000|2022-04-22 01:32:10|4435.8|4417|4436.5|4417.8|4436.5|4417.8|4435.8|4417|2
1650591140000|2022-04-22 01:32:20|4437.3|4418.5|4437.8|4419|4437.8|4419|4437.3|4418.5|2
1650591150000|2022-04-22 01:32:30|4437.3|4418.5|4437.3|4418.5|4437.3|4418.5|4437.3|4418.5|1
1650591170000|2022-04-22 01:32:50|4437.8|4419|4437.8|4419|4437.8|4419|4437.8|4419|1
1650591230000|2022-04-22 01:33:50|4438|4419.3|4438|4419.3|4438|4419.3|4438|4419.3|1
1650591270000|2022-04-22 01:34:30|4439.5|4420.8|4440|4421.3|4440|4421.3|4439.5|4420.8|2
1650591280000|2022-04-22 01:34:40|4440.8|4422|4440.8|4422|4440.8|4422|4440.8|4422|1
1650591300000|2022-04-22 01:35:00|4442|4423.3|4441.3|4422.5|4442|4423.3|4441.3|4422.5|2
1650591350000|2022-04-22 01:35:50|4440.8|4422|4440.8|4422|4440.8|4422|4440.8|4422|1
1650591380000|2022-04-22 01:36:20|4441.8|4423|4442|4423.3|4442|4423.3|4440.8|4422|5
1650591390000|2022-04-22 01:36:30|4441.3|4422.5|4441.5|4422.8|4442|4423.3|4441.3|4422.5|4
1650591430000|2022-04-22 01:37:10|4440.8|4422|4441.3|4422.5|4442.1|4422.8|4440.3|4421.5|7
1650591440000|2022-04-22 01:37:20|4440.5|4421.8|4440.3|4421.5|4441.3|4422.5|4440.3|4421.5|4
1650591450000|2022-04-22 01:37:30|4441|4422.3|4440|4421.3|4441.3|4422.5|4440|4421.3|8
1650591460000|2022-04-22 01:37:40|4438.8|4420|4439.8|4420.5|4440|4421|4436.8|4418|8
1650591470000|2022-04-22 01:37:50|4439|4420.3|4437.3|4418.5|4440|4421|4437.3|4418.5|9
1650591480000|2022-04-22 01:38:00|4439|4420.3|4438.5|4419.3|4439|4420.3|4437.5|4418.8|18
1650591490000|2022-04-22 01:38:10|4437.3|4418.5|4436.8|4418|4438.9|4419.3|4436.8|4418|13
1650591500000|2022-04-22 01:38:20|4438.4|4418.4|4437.5|4418.8|4438.4|4419|4437.5|4418.4|3
1650591520000|2022-04-22 01:38:40|4436.8|4418|4437.3|4418.5|4437.8|4419|4436.8|4418|3
1650591560000|2022-04-22 01:39:20|4438.8|4420|4438|4419.3|4438.8|4420|4438|4419.3|2
1650591570000|2022-04-22 01:39:30|4437.3|4418.5|4437.8|4419|4437.8|4419|4437.3|4418.5|2
1650591640000|2022-04-22 01:40:40|4437|4418.3|4437.5|4418.8|4437.5|4418.8|4437|4418.3|2
1650591670000|2022-04-22 01:41:10|4437|4418.3|4436.3|4417.5|4437|4418.3|4436.3|4417.5|2
1650591690000|2022-04-22 01:41:30|4435.5|4416.8|4435.3|4416.5|4436|4416.8|4435.3|4416.5|3
1650591700000|2022-04-22 01:41:40|4434.8|4416|4434.8|4416|4434.8|4416|4434.8|4416|1
1650591710000|2022-04-22 01:41:50|4435.3|4416.5|4434|4415.3|4435.3|4416.5|4434|4415.3|3
1650591720000|2022-04-22 01:42:00|4434.8|4416|4434|4415.3|4434.8|4416|4434|4415.3|2
1650591730000|2022-04-22 01:42:10|4434.8|4416|4434.8|4416|4434.8|4416|4434.8|4416|1
1650591770000|2022-04-22 01:42:50|4435.8|4417|4435|4416.3|4435.8|4417|4434.3|4415.5|4
1650591780000|2022-04-22 01:43:00|4435.8|4417|4435.8|4417|4435.8|4417|4435|4416.3|3
1650591790000|2022-04-22 01:43:10|4435|4416.3|4435|4416.3|4435|4416.3|4435|4416.3|1
1650591810000|2022-04-22 01:43:30|4435.8|4417|4435|4416.3|4435.8|4417|4434.3|4415.5|4
1650591870000|2022-04-22 01:44:30|4436.3|4417.5|4435.5|4416.8|4436.3|4417.5|4435.5|4416.8|2
1650591880000|2022-04-22 01:44:40|4435|4416.3|4435|4416.3|4435|4416.3|4435|4416.3|1
1650591920000|2022-04-22 01:45:20|4434.3|4415.5|4434.3|4415.5|4434.3|4415.5|4434.3|4415.5|1
1650591970000|2022-04-22 01:46:10|4434|4415.3|4434|4415.3|4434.5|4415.8|4434|4415.3|3
1650592030000|2022-04-22 01:47:10|4433.8|4415|4433.8|4415|4433.8|4415|4433.8|4415|1
1650592110000|2022-04-22 01:48:30|4435|4416.3|4434.5|4415.8|4435|4416.3|4434.5|4415.8|2
1650592160000|2022-04-22 01:49:20|4434.8|4416|4434.8|4416|4436|4417.3|4434.8|4416|3
1650592170000|2022-04-22 01:49:30|4435.3|4416.5|4435|4416.3|4435.3|4416.5|4435|4416.3|2
1650592230000|2022-04-22 01:50:30|4434.8|4416|4434.8|4416|4434.8|4416|4434.8|4416|1
1650592280000|2022-04-22 01:51:20|4435.3|4416.5|4435|4416.3|4435.3|4416.5|4435|4416.3|2
1650592330000|2022-04-22 01:52:10|4435.8|4417|4436|4417.3|4436.8|4418|4435.8|4417|3
1650592350000|2022-04-22 01:52:30|4436.8|4418|4436|4417.3|4436.8|4418|4436|4417.3|2
1650592370000|2022-04-22 01:52:50|4436.8|4418|4436|4417.3|4436.8|4418|4436|4417.3|2
1650592380000|2022-04-22 01:53:00|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|1
1650592390000|2022-04-22 01:53:10|4436.3|4417.5|4435.5|4416.8|4436.3|4417.5|4435.5|4416.8|2
1650592400000|2022-04-22 01:53:20|4434.8|4416|4434.8|4416|4434.8|4416|4434.8|4416|1
1650592450000|2022-04-22 01:54:10|4435|4416.3|4435|4416.3|4435|4416.3|4435|4416.3|1
1650592500000|2022-04-22 01:55:00|4435.8|4417|4435.8|4417|4436.3|4417.5|4435|4416.3|5
1650592520000|2022-04-22 01:55:20|4436.5|4417.8|4436.5|4417.8|4436.5|4417.8|4436.5|4417.8|1
1650592540000|2022-04-22 01:55:40|4435.8|4417|4436.5|4417.8|4436.5|4417.8|4435.8|4417|4
1650592550000|2022-04-22 01:55:50|4435.8|4417|4436|4417.3|4437|4418.3|4435.8|4417|3
1650592560000|2022-04-22 01:56:00|4437|4418.3|4437|4418.3|4437.8|4419|4436.3|4417.5|5
1650592570000|2022-04-22 01:56:10|4436.3|4417.5|4436.5|4417.8|4436.5|4417.8|4436.3|4417.5|2
1650592580000|2022-04-22 01:56:20|4436|4417.3|4435.3|4416.5|4436|4417.3|4435.3|4416.5|2
1650592590000|2022-04-22 01:56:30|4435.8|4417|4436|4417.3|4436|4417.3|4435.8|4417|2
1650592640000|2022-04-22 01:57:20|4435.5|4416.8|4435.5|4416.8|4435.5|4416.8|4435.5|4416.8|1
1650592700000|2022-04-22 01:58:20|4435|4416.3|4435|4416.3|4435|4416.3|4435|4416.3|1
1650592710000|2022-04-22 01:58:30|4435.5|4416.8|4435.8|4417|4436.5|4417.8|4435.5|4416.8|3
1650592720000|2022-04-22 01:58:40|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|1
1650592790000|2022-04-22 01:59:50|4436.5|4417.8|4435.8|4417|4436.5|4417.8|4435.8|4417|2
1650592800000|2022-04-22 02:00:00|4436.3|4417.5|4437|4418.3|4437|4418.3|4436.3|4417.5|2
1650592810000|2022-04-22 02:00:10|4436.5|4417.8|4435|4416.3|4436.5|4417.8|4435|4416.3|3
1650592820000|2022-04-22 02:00:20|4435.8|4417|4435.8|4417|4435.8|4417|4435.8|4417|1
1650592830000|2022-04-22 02:00:30|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|1
1650592840000|2022-04-22 02:00:40|4435.8|4417|4435.3|4416.5|4435.8|4417|4435.3|4416.5|2
1650592930000|2022-04-22 02:02:10|4436.8|4416.8|4435.3|4416.5|4436.8|4417.5|4434.8|4416|5
1650592960000|2022-04-22 02:02:40|4434.8|4416|4434.8|4416|4434.8|4416|4434.8|4416|1
1650592980000|2022-04-22 02:03:00|4433.8|4415|4434.8|4416|4434.8|4416|4433.8|4415|2
1650592990000|2022-04-22 02:03:10|4436|4417.3|4435.3|4416.5|4436|4417.3|4435.3|4416.5|2
1650593020000|2022-04-22 02:03:40|4434.3|4415.5|4435|4416.3|4435.8|4417|4434.3|4415.5|3
1650593040000|2022-04-22 02:04:00|4435.5|4416.8|4435|4416.3|4435.5|4416.8|4435|4416.3|2
1650593060000|2022-04-22 02:04:20|4436.1|4416.1|4435.8|4415.8|4436.1|4416.1|4435.8|4415.8|2
1650593070000|2022-04-22 02:04:30|4434.9|4414.9|4434.8|4414.8|4434.9|4414.9|4434.8|4414.8|2
1650593080000|2022-04-22 02:04:40|4434.5|4415.8|4434.5|4415.8|4434.5|4415.8|4434.5|4415.8|1
1650593100000|2022-04-22 02:05:00|4435|4416.3|4434|4415.3|4435|4416.3|4434|4415.3|2
1650593110000|2022-04-22 02:05:10|4433.3|4414.5|4434.8|4416|4434.8|4416|4433.3|4414.5|2
1650593130000|2022-04-22 02:05:30|4434|4415.3|4434|4415.3|4434|4415.3|4434|4415.3|1
1650593150000|2022-04-22 02:05:50|4434.5|4415.8|4433.3|4414.5|4434.5|4415.8|4433.3|4414.5|2
1650593200000|2022-04-22 02:06:40|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|1
1650593300000|2022-04-22 02:08:20|4433.8|4415|4433|4414.3|4433.8|4415|4433|4414.3|2
1650593350000|2022-04-22 02:09:10|4432.8|4414|4432.8|4414|4432.8|4414|4432.8|4414|1
1650593410000|2022-04-22 02:10:10|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|4433|4414.3|3
1650593420000|2022-04-22 02:10:20|4433|4414.3|4433|4414.3|4433|4414.3|4433|4414.3|1
1650593470000|2022-04-22 02:11:10|4432.8|4414|4432.8|4414|4432.8|4414|4432.8|4414|1
1650593520000|2022-04-22 02:12:00|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|1
1650593600000|2022-04-22 02:13:20|4434|4415.3|4433.5|4414.8|4434.3|4415.5|4433.5|4414.8|4
1650593660000|2022-04-22 02:14:20|4432.8|4414|4432.8|4414|4432.8|4414|4432.8|4414|1
1650593680000|2022-04-22 02:14:40|4432|4413.3|4432|4413.3|4432|4413.3|4432|4413.3|1
1650593720000|2022-04-22 02:15:20|4433|4414.3|4433|4414.3|4433|4414.3|4433|4414.3|1
1650593770000|2022-04-22 02:16:10|4432.8|4414|4432.8|4414|4432.8|4414|4432.8|4414|1
1650594030000|2022-04-22 02:20:30|4433.3|4414.5|4432.8|4414|4433.3|4414.5|4432.8|4414|2
1650594080000|2022-04-22 02:21:20|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|1
1650594250000|2022-04-22 02:24:10|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|1
1650594410000|2022-04-22 02:26:50|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|1
1650594630000|2022-04-22 02:30:30|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|1
1650594670000|2022-04-22 02:31:10|4434|4415.3|4436|4417.3|4436|4417.3|4434|4415.3|3
1650594680000|2022-04-22 02:31:20|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|1
1650594690000|2022-04-22 02:31:30|4436|4417.3|4435.3|4416.5|4436|4417.3|4435.3|4416.5|2
1650594710000|2022-04-22 02:31:50|4436|4417.3|4435.3|4416.5|4436|4417.3|4435.3|4416.5|2
1650594720000|2022-04-22 02:32:00|4434.5|4415.8|4433.8|4415|4434.5|4415.8|4433.8|4415|2
1650594780000|2022-04-22 02:33:00|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|1
1650594790000|2022-04-22 02:33:10|4434.5|4415.8|4433.8|4415|4434.5|4415.8|4433.8|4415|2
1650594820000|2022-04-22 02:33:40|4434.5|4415.8|4434.5|4415.8|4434.5|4415.8|4434.5|4415.8|1
1650594870000|2022-04-22 02:34:30|4434.3|4415.5|4434.3|4415.5|4434.3|4415.5|4434.3|4415.5|1
1650594930000|2022-04-22 02:35:30|4434|4415.3|4434|4415.3|4434|4415.3|4434|4415.3|1
1650595090000|2022-04-22 02:38:10|4433.8|4415|4433.8|4415|4433.8|4415|4433.8|4415|1
1650595150000|2022-04-22 02:39:10|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|1
1650595200000|2022-04-22 02:40:00|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|1
1650595220000|2022-04-22 02:40:20|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|1
1650595270000|2022-04-22 02:41:10|4430.5|4411.8|4431.8|4413|4431.8|4413|4430.5|4411.8|2
1650595320000|2022-04-22 02:42:00|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|1
1650595430000|2022-04-22 02:43:50|4432|4413.3|4432|4413.3|4432|4413.3|4432|4413.3|1
1650595440000|2022-04-22 02:44:00|4432.8|4414|4432.8|4414|4432.8|4414|4432.8|4414|1
1650595450000|2022-04-22 02:44:10|4433.3|4414.5|4434|4415.3|4434|4415.3|4433.3|4414.5|2
1650595490000|2022-04-22 02:44:50|4433.3|4414.5|4432.5|4413.8|4433.3|4414.5|4432.5|4413.8|2
1650595550000|2022-04-22 02:45:50|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|1
1650595590000|2022-04-22 02:46:30|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|1
1650595640000|2022-04-22 02:47:20|4432.3|4413.5|4432.3|4413.5|4432.3|4413.5|4432.3|4413.5|1
1650595700000|2022-04-22 02:48:20|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|1
1650595710000|2022-04-22 02:48:30|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|1
1650595720000|2022-04-22 02:48:40|4434|4415.3|4433.3|4414.5|4434|4415.3|4433.3|4414.5|2
1650595730000|2022-04-22 02:48:50|4434|4415.3|4434|4415.3|4434|4415.3|4434|4415.3|1
1650595740000|2022-04-22 02:49:00|4435.3|4416.5|4434.5|4415.8|4435.3|4416.5|4434.5|4415.8|2
1650595760000|2022-04-22 02:49:20|4435.5|4416.8|4435|4416.3|4435.5|4416.8|4435|4416.3|2
1650595800000|2022-04-22 02:50:00|4434.3|4415.5|4434.3|4415.5|4434.3|4415.5|4434.3|4415.5|1
1650595810000|2022-04-22 02:50:10|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|1
1650595820000|2022-04-22 02:50:20|4434|4415.3|4433.5|4414.8|4434|4415.3|4433.5|4414.8|2
1650595830000|2022-04-22 02:50:30|4432.8|4414|4432.8|4414|4432.8|4414|4432.8|4414|1
1650595860000|2022-04-22 02:51:00|4433.5|4414.8|4432.8|4414|4433.5|4414.8|4432.8|4414|2
1650595890000|2022-04-22 02:51:30|4432.3|4413.5|4432|4413.3|4432.3|4413.5|4432|4413.3|2
1650595900000|2022-04-22 02:51:40|4432.8|4414|4432.8|4414|4432.8|4414|4432.8|4414|1
1650595910000|2022-04-22 02:51:50|4432|4413.3|4432|4413.3|4432|4413.3|4432|4413.3|1
1650595940000|2022-04-22 02:52:20|4431.3|4412.5|4430.3|4411.5|4431.3|4412.5|4430.3|4411.5|3
1650595990000|2022-04-22 02:53:10|4431|4412.3|4431|4412.3|4431|4412.3|4431|4412.3|1
1650596010000|2022-04-22 02:53:30|4430.3|4411.5|4430.3|4411.5|4430.3|4411.5|4430.3|4411.5|1
1650596040000|2022-04-22 02:54:00|4429.5|4410.8|4429.5|4410.8|4429.5|4410.8|4429.5|4410.8|1
1650596100000|2022-04-22 02:55:00|4430.5|4411.8|4429.3|4410.5|4430.5|4411.8|4429.3|4410.5|3
1650596130000|2022-04-22 02:55:30|4430|4411.3|4430|4411.3|4430|4411.3|4430|4411.3|1
1650596160000|2022-04-22 02:56:00|4430.8|4412|4431.3|4412.5|4432.3|4413.5|4430.8|4412|3
1650596170000|2022-04-22 02:56:10|4430.5|4411.8|4429.8|4411|4430.5|4411.8|4429.8|4411|2
1650596180000|2022-04-22 02:56:20|4430.5|4411.8|4429.8|4411|4430.5|4411.8|4429.8|4411|2
1650596190000|2022-04-22 02:56:30|4430.5|4411.8|4429.8|4411|4430.5|4411.8|4429.8|4411|2
1650596220000|2022-04-22 02:57:00|4430.5|4411.8|4430.5|4411.8|4430.5|4411.8|4430.5|4411.8|1
1650596240000|2022-04-22 02:57:20|4429.8|4411|4429.8|4411|4429.8|4411|4429.8|4411|1
1650596280000|2022-04-22 02:58:00|4430.5|4411.8|4430.5|4411.8|4430.5|4411.8|4430.5|4411.8|1
1650596290000|2022-04-22 02:58:10|4429.8|4411|4429.8|4411|4429.8|4411|4429.8|4411|1
1650596340000|2022-04-22 02:59:00|4429.5|4410.8|4429.5|4410.8|4429.5|4410.8|4429.5|4410.8|1
1650596390000|2022-04-22 02:59:50|4428.8|4410|4428.8|4410|4428.8|4410|4428.8|4410|1
1650596400000|2022-04-22 03:00:00|4429.5|4410.8|4429|4410.3|4429.8|4411|4429|4410.3|3
1650596460000|2022-04-22 03:01:00|4428.6|4408.6|4428.6|4408.6|4428.6|4408.6|4428.6|4408.6|1
1650596480000|2022-04-22 03:01:20|4428|4408.5|4427.3|4408.5|4428|4409|4426|4407.3|16
1650596490000|2022-04-22 03:01:30|4426.5|4407.8|4426.3|4407.5|4427.8|4409|4426.3|4407.5|14
1650596500000|2022-04-22 03:01:40|4426.8|4408|4427|4408.3|4427|4408.3|4426|4407.3|17
1650596510000|2022-04-22 03:01:50|4427.8|4409|4427|4408.3|4427.8|4409|4427|4408.3|2
1650596520000|2022-04-22 03:02:00|4427.8|4409|4426|4407.3|4427.8|4409|4426|4407.3|3
1650596530000|2022-04-22 03:02:10|4424.5|4405.8|4426|4407.3|4426.5|4407.8|4424.5|4405.8|5
1650596560000|2022-04-22 03:02:40|4425.3|4406.5|4425.3|4406.5|4425.3|4406.5|4425.3|4406.5|1
1650596570000|2022-04-22 03:02:50|4426.5|4407.8|4425.3|4406.5|4426.5|4407.8|4425|4406.3|7
1650596580000|2022-04-22 03:03:00|4426|4407.3|4425.3|4406.5|4426|4407.3|4425.3|4406.5|10
1650596590000|2022-04-22 03:03:10|4426|4407.3|4425.5|4406.8|4426.3|4407.5|4425.5|4406.8|8
1650596600000|2022-04-22 03:03:20|4425.8|4407|4425.5|4406.8|4426.3|4407.5|4424.8|4406|8
1650596610000|2022-04-22 03:03:30|4426.3|4407.5|4425.5|4406.8|4426.3|4407.5|4425.5|4406.8|2
1650596620000|2022-04-22 03:03:40|4426.3|4407.5|4426|4407.3|4426.8|4408|4425.5|4406.8|11
1650596630000|2022-04-22 03:03:50|4425.5|4406.8|4425.3|4406.5|4426|4407.3|4424.8|4406|7
1650596650000|2022-04-22 03:04:10|4424.5|4405.8|4423.5|4404.8|4424.5|4405.8|4423.5|4404.8|2
1650596660000|2022-04-22 03:04:20|4422|4403.3|4422.8|4404|4422.8|4404|4422|4403.3|2
1650596680000|2022-04-22 03:04:40|4422|4403.3|4422.3|4403.5|4422.3|4403.5|4420.8|4402|3
1650596690000|2022-04-22 03:04:50|4421.5|4402.8|4421.8|4403|4422.3|4403.5|4420.5|4401.8|4
1650596700000|2022-04-22 03:05:00|4421|4402.3|4422.5|4403.8|4423.5|4404.8|4420|4401.3|7
1650596730000|2022-04-22 03:05:30|4423.3|4404.5|4422.5|4403.8|4423.3|4404.5|4422.5|4403.8|2
1650596780000|2022-04-22 03:06:20|4421|4402.3|4422|4403.3|4422|4403.3|4421|4402.3|2
1650596800000|2022-04-22 03:06:40|4421.3|4402.5|4421|4402.3|4422.5|4403.8|4420.3|4401.5|7
1650596820000|2022-04-22 03:07:00|4420.3|4401.5|4420.3|4401.5|4420.3|4401.5|4420.3|4401.5|1
1650596830000|2022-04-22 03:07:10|4419.5|4400.8|4419.8|4401|4421.3|4402.5|4419.5|4400.8|4
1650596870000|2022-04-22 03:07:50|4421.3|4401.3|4420.3|4401.5|4421.3|4402.3|4420.3|4401.3|3
1650596920000|2022-04-22 03:08:40|4419.8|4401|4419.8|4401|4419.8|4401|4419.8|4401|1
1650596990000|2022-04-22 03:09:50|4419.3|4400.5|4419.3|4400.5|4419.3|4400.5|4419.3|4400.5|1
1650597020000|2022-04-22 03:10:20|4418.3|4399.5|4418.3|4399.5|4418.3|4399.5|4418.3|4399.5|1
1650597050000|2022-04-22 03:10:50|4420.3|4401.5|4419.5|4400.8|4420.3|4401.5|4419.5|4400.8|2
1650597060000|2022-04-22 03:11:00|4418.8|4400|4418.8|4400|4418.8|4400|4418.8|4400|1
1650597110000|2022-04-22 03:11:50|4418.5|4399.8|4418.5|4399.8|4418.5|4399.8|4418.5|4399.8|1
1650597150000|2022-04-22 03:12:30|4419|4400.3|4419.8|4401|4419.8|4401|4419|4400.3|2
1650597170000|2022-04-22 03:12:50|4418.8|4400|4418.8|4400|4418.8|4400|4418.8|4400|1
1650597220000|2022-04-22 03:13:40|4418.5|4399.8|4418.5|4399.8|4418.5|4399.8|4418.5|4399.8|1
1650597250000|2022-04-22 03:14:10|4420|4401.3|4419.5|4400.8|4420.3|4401.5|4419.5|4400.8|4
1650597300000|2022-04-22 03:15:00|4419.3|4400.5|4419.3|4400.5|4419.3|4400.5|4419.3|4400.5|1
1650597340000|2022-04-22 03:15:40|4420.8|4402|4420|4401.3|4420.8|4402|4420|4401.3|2
1650597390000|2022-04-22 03:16:30|4420.3|4401.5|4420.3|4401.5|4420.3|4401.5|4420.3|4401.5|1
1650597400000|2022-04-22 03:16:40|4421.8|4401.8|4421.5|4402.8|4421.8|4402.8|4421.5|4401.8|2
1650597420000|2022-04-22 03:17:00|4422.3|4403.5|4422.3|4403.5|4423|4404.3|4422.3|4403.5|5
1650597450000|2022-04-22 03:17:30|4423|4404.3|4422.3|4403.5|4423|4404.3|4422.3|4403.5|2
1650597470000|2022-04-22 03:17:50|4421.8|4403|4421.8|4403|4421.8|4403|4421.8|4403|1
1650597480000|2022-04-22 03:18:00|4421|4402.3|4421|4402.3|4421|4402.3|4421|4402.3|1
1650597500000|2022-04-22 03:18:20|4420.3|4401.5|4421.5|4402.8|4421.5|4402.8|4420.3|4401.5|3
1650597510000|2022-04-22 03:18:30|4421|4402.3|4420.3|4401.5|4421|4402.3|4420.3|4401.5|2
1650597570000|2022-04-22 03:19:30|4420.5|4401.8|4420.5|4401.8|4420.5|4401.8|4420.5|4401.8|1
1650597600000|2022-04-22 03:20:00|4421.3|4402.5|4420.5|4401.8|4421.3|4402.5|4420.5|4401.8|2
1650597650000|2022-04-22 03:20:50|4420.8|4402|4420.8|4402|4420.8|4402|4420.8|4402|1
1650597700000|2022-04-22 03:21:40|4420|4401.3|4420|4401.3|4420|4401.3|4420|4401.3|1
1650597760000|2022-04-22 03:22:40|4419.8|4401|4419.3|4400.5|4420.5|4401.8|4419.3|4400.5|3
1650597790000|2022-04-22 03:23:10|4419.5|4400.8|4419.5|4400.8|4419.5|4400.8|4419.5|4400.8|1
1650597800000|2022-04-22 03:23:20|4420.5|4401.8|4419|4400.3|4420.5|4401.8|4419|4400.3|2
1650597850000|2022-04-22 03:24:10|4420.6|4400.6|4419.3|4400.5|4420.6|4400.6|4419.3|4400.5|2
1650597860000|2022-04-22 03:24:20|4418.3|4399.5|4418.3|4399.5|4418.3|4399.5|4418.3|4399.5|1
1650597870000|2022-04-22 03:24:30|4417.8|4399|4416.8|4398|4417.8|4399|4416.8|4398|2
1650597880000|2022-04-22 03:24:40|4417.8|4399|4417.8|4399|4417.8|4399|4417.8|4399|1
1650597890000|2022-04-22 03:24:50|4416.8|4398|4416.8|4398|4416.8|4398|4416.8|4398|1
1650597900000|2022-04-22 03:25:00|4417.3|4398.5|4417.3|4398.5|4417.3|4398.5|4417.3|4398.5|1
1650597920000|2022-04-22 03:25:20|4416.8|4398|4416.8|4398|4416.8|4398|4416.8|4398|1
1650597940000|2022-04-22 03:25:40|4417.3|4398.5|4417.3|4398.5|4417.3|4398.5|4416.5|4397.8|3
1650597980000|2022-04-22 03:26:20|4417.8|4399|4418.8|4400|4418.8|4400|4417.8|4399|2
1650597990000|2022-04-22 03:26:30|4417.5|4398.8|4417.5|4398.8|4417.5|4398.8|4417.5|4398.8|1
1650598010000|2022-04-22 03:26:50|4418.5|4399.8|4418.5|4399.8|4418.5|4399.8|4418.5|4399.8|1
1650598020000|2022-04-22 03:27:00|4417.8|4399|4417.8|4399|4417.8|4399|4417.8|4399|1
1650598050000|2022-04-22 03:27:30|4417|4398.3|4418|4399.3|4418|4399.3|4417|4398.3|2
1650598060000|2022-04-22 03:27:40|4418.5|4399.8|4418.8|4400|4419.3|4400.5|4418.5|4399.8|3
1650598070000|2022-04-22 03:27:50|4418|4399.3|4418|4399.3|4418|4399.3|4418|4399.3|1
1650598080000|2022-04-22 03:28:00|4417|4398.3|4417.5|4398.8|4417.5|4398.8|4417|4398.3|2
1650598120000|2022-04-22 03:28:40|4418.5|4399.8|4417.8|4399|4418.5|4399.8|4417.8|4399|2
1650598130000|2022-04-22 03:28:50|4417|4398.3|4415|4396.3|4417|4398.3|4415|4396.3|3
1650598170000|2022-04-22 03:29:30|4414.5|4395.8|4414.5|4395.8|4414.5|4395.8|4414.5|4395.8|1
1650598190000|2022-04-22 03:29:50|4413.8|4395|4413.8|4395|4413.8|4395|4413.8|4395|1
1650598220000|2022-04-22 03:30:20|4415|4396.3|4415|4396.3|4415|4396.3|4415|4396.3|1
1650598270000|2022-04-22 03:31:10|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|1
1650598380000|2022-04-22 03:33:00|4416|4397.3|4416.8|4398|4416.8|4398|4416|4397.3|2
1650598430000|2022-04-22 03:33:50|4416.3|4397.5|4416.3|4397.5|4416.3|4397.5|4416.3|4397.5|1
1650598520000|2022-04-22 03:35:20|4416.8|4398|4416.8|4398|4416.8|4398|4416.8|4398|1
1650598620000|2022-04-22 03:37:00|4416|4397.3|4416.8|4398|4416.8|4398|4416|4397.3|2
1650598660000|2022-04-22 03:37:40|4417.5|4398.8|4417.5|4398.8|4417.5|4398.8|4417.5|4398.8|1
1650598670000|2022-04-22 03:37:50|4416.8|4398|4416.8|4398|4416.8|4398|4416.8|4398|1
1650598710000|2022-04-22 03:38:30|4417.5|4398.8|4416.8|4398|4417.5|4398.8|4416.8|4398|2
1650598750000|2022-04-22 03:39:10|4417.5|4398.8|4417.5|4398.8|4417.5|4398.8|4417.5|4398.8|1
1650598760000|2022-04-22 03:39:20|4418.3|4399.5|4417.8|4399|4418.3|4399.5|4417.8|4399|2
1650598810000|2022-04-22 03:40:10|4418|4399.3|4418|4399.3|4418|4399.3|4418|4399.3|1
1650598980000|2022-04-22 03:43:00|4417.5|4398.8|4417.5|4398.8|4417.5|4398.8|4417.5|4398.8|1
1650599470000|2022-04-22 03:51:10|4417.3|4398.5|4417.3|4398.5|4417.3|4398.5|4417.3|4398.5|1
1650599500000|2022-04-22 03:51:40|4416.5|4397.8|4415.8|4397|4416.5|4397.8|4415.8|4397|2
1650599550000|2022-04-22 03:52:30|4416|4397.3|4416|4397.3|4416|4397.3|4416|4397.3|1
1650599720000|2022-04-22 03:55:20|4415.8|4397|4415.8|4397|4415.8|4397|4415.8|4397|1
1650599770000|2022-04-22 03:56:10|4415.5|4396.8|4415.5|4396.8|4415.5|4396.8|4415.5|4396.8|1
1650600870000|2022-04-22 04:14:30|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|1
1650600980000|2022-04-22 04:16:20|4415.5|4396.8|4415.5|4396.8|4415.5|4396.8|4415.5|4396.8|1
1650601150000|2022-04-22 04:19:10|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|1
1650601260000|2022-04-22 04:21:00|4415.5|4396.8|4415.5|4396.8|4415.5|4396.8|4415.5|4396.8|1
1650601420000|2022-04-22 04:23:40|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|4417.4|4397.4|1
1650601430000|2022-04-22 04:23:50|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|4417.6|4397.6|1
1650601440000|2022-04-22 04:24:00|4418|4399.3|4418|4399.3|4418|4399.3|4418|4399.3|1
1650601500000|2022-04-22 04:25:00|4417.8|4399|4417.8|4399|4417.8|4399|4417.8|4399|1
1650601550000|2022-04-22 04:25:50|4418|4399.3|4418|4399.3|4418|4399.3|4418|4399.3|1
1650601610000|2022-04-22 04:26:50|4418.3|4399.5|4418.3|4399.5|4418.3|4399.5|4418.3|4399.5|1
1650601830000|2022-04-22 04:30:30|4417.3|4398.5|4417|4398.3|4417.3|4398.5|4417|4398.3|2
1650601840000|2022-04-22 04:30:40|4417.5|4398.8|4417.5|4398.8|4417.5|4398.8|4417.5|4398.8|1
1650601850000|2022-04-22 04:30:50|4418.3|4399.5|4418.3|4399.5|4418.3|4399.5|4418.3|4399.5|1
1650601920000|2022-04-22 04:32:00|4417.5|4398.8|4417.5|4398.8|4417.5|4398.8|4417|4398.3|3
1650601960000|2022-04-22 04:32:40|4416.8|4398|4417|4398.3|4417|4398.3|4416.8|4398|2
1650601970000|2022-04-22 04:32:50|4417.8|4399|4417.3|4398.5|4417.8|4399|4417.3|4398.5|2
1650601990000|2022-04-22 04:33:10|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|4416.4|4396.4|1
1650602000000|2022-04-22 04:33:20|4414.5|4395.8|4414.5|4395.8|4414.5|4395.8|4414.5|4395.8|1
1650602700000|2022-04-22 04:45:00|4415.5|4396.8|4415|4396.3|4415.5|4396.8|4415|4396.3|2
1650602760000|2022-04-22 04:46:00|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|1
1650603250000|2022-04-22 04:54:10|4415|4396.3|4415|4396.3|4415|4396.3|4415|4396.3|1
1650603360000|2022-04-22 04:56:00|4414.8|4396|4414.8|4396|4414.8|4396|4414.8|4396|1
1650603420000|2022-04-22 04:57:00|4415|4396.3|4415|4396.3|4415|4396.3|4415|4396.3|1
1650603470000|2022-04-22 04:57:50|4414.8|4396|4414.8|4396|4414.8|4396|4414.8|4396|1
1650603580000|2022-04-22 04:59:40|4415|4396.3|4415|4396.3|4415|4396.3|4415|4396.3|1
1650603800000|2022-04-22 05:03:20|4414.8|4396|4414.8|4396|4414.8|4396|4414.8|4396|1
1650603860000|2022-04-22 05:04:20|4415|4396.3|4415|4396.3|4415|4396.3|4415|4396.3|1
1650603910000|2022-04-22 05:05:10|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|1
1650604300000|2022-04-22 05:11:40|4416.5|4397.8|4416.5|4397.8|4416.5|4397.8|4416.5|4397.8|1
1650604360000|2022-04-22 05:12:40|4416|4397.3|4416|4397.3|4416|4397.3|4416|4397.3|1
1650604410000|2022-04-22 05:13:30|4416.3|4397.5|4416.3|4397.5|4416.3|4397.5|4416.3|4397.5|1
1650604580000|2022-04-22 05:16:20|4416.5|4397.8|4416.5|4397.8|4416.5|4397.8|4416.5|4397.8|1
1650604740000|2022-04-22 05:19:00|4415.8|4397|4415.8|4397|4415.8|4397|4415.8|4397|1
1650604790000|2022-04-22 05:19:50|4416|4397.3|4416|4397.3|4416|4397.3|4416|4397.3|1
1650604960000|2022-04-22 05:22:40|4415.8|4397|4415.8|4397|4415.8|4397|4415.8|4397|1
1650605010000|2022-04-22 05:23:30|4416|4397.3|4416|4397.3|4416|4397.3|4416|4397.3|1
1650605070000|2022-04-22 05:24:30|4416.3|4397.5|4416.3|4397.5|4416.3|4397.5|4416.3|4397.5|1
1650605120000|2022-04-22 05:25:20|4416.5|4397.8|4416.5|4397.8|4416.5|4397.8|4416.5|4397.8|1
1650605180000|2022-04-22 05:26:20|4416.3|4397.5|4416.3|4397.5|4416.3|4397.5|4416.3|4397.5|1
1650605230000|2022-04-22 05:27:10|4416|4397.3|4416|4397.3|4416|4397.3|4416|4397.3|1
1650605410000|2022-04-22 05:30:10|4417|4398.3|4416.3|4397.5|4417|4398.3|4416.3|4397.5|2
1650605430000|2022-04-22 05:30:30|4415.5|4396.8|4415.5|4396.8|4416.3|4397.5|4415.5|4396.8|3
1650605490000|2022-04-22 05:31:30|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|1
1650605520000|2022-04-22 05:32:00|4416|4397.3|4416|4397.3|4416|4397.3|4416|4397.3|1
1650605530000|2022-04-22 05:32:10|4416.8|4398|4417|4398.3|4417.5|4398.8|4416.8|4398|3
1650605540000|2022-04-22 05:32:20|4417.5|4398.8|4417.8|4399|4418.3|4399.5|4417.5|4398.8|3
1650605570000|2022-04-22 05:32:50|4417|4398.3|4416|4397.3|4417|4398.3|4416|4397.3|2
1650605580000|2022-04-22 05:33:00|4415.3|4396.5|4417|4398.3|4417|4398.3|4415.3|4396.5|3
1650605590000|2022-04-22 05:33:10|4416.3|4397.5|4416.3|4397.5|4416.3|4397.5|4416.3|4397.5|1
1650605600000|2022-04-22 05:33:20|4415.5|4396.8|4415.5|4396.8|4415.5|4396.8|4415.5|4396.8|1
1650605630000|2022-04-22 05:33:50|4415|4396.3|4415|4396.3|4415|4396.3|4415|4396.3|1
1650605660000|2022-04-22 05:34:20|4415.8|4397|4416.5|4397.8|4416.5|4397.8|4415.8|4397|2
1650605670000|2022-04-22 05:34:30|4417.3|4398.5|4418|4399.3|4418.3|4399.5|4417.3|4398.5|4
1650605680000|2022-04-22 05:34:40|4419.3|4400.5|4420|4401.3|4420|4401.3|4419.3|4400.5|2
1650605700000|2022-04-22 05:35:00|4421.3|4402.5|4420.8|4402|4421.3|4402.5|4420.8|4402|2
1650605710000|2022-04-22 05:35:10|4421.8|4403|4420.3|4401.5|4421.8|4403|4420.3|4401.5|3
1650605730000|2022-04-22 05:35:30|4421|4402.3|4420.3|4401.5|4421|4402.3|4419.8|4401|6
1650605750000|2022-04-22 05:35:50|4419.5|4400.8|4420.3|4401.5|4420.3|4401.5|4419.3|4400.5|4
1650605760000|2022-04-22 05:36:00|4420.8|4402|4420.3|4401.5|4420.8|4402|4420.3|4401.5|2
1650605770000|2022-04-22 05:36:10|4421.3|4402.5|4420.5|4401.8|4421.3|4402.5|4420.5|4401.8|2
1650605780000|2022-04-22 05:36:20|4421.3|4402.5|4422|4403.3|4422|4403.3|4421.3|4402.5|2
1650605820000|2022-04-22 05:37:00|4421.3|4402.5|4420.5|4401.8|4421.3|4402.5|4420.5|4401.8|2
1650605880000|2022-04-22 05:38:00|4421.3|4402.5|4421.3|4402.5|4421.3|4402.5|4420.5|4401.8|3
1650605890000|2022-04-22 05:38:10|4420.5|4401.8|4420.5|4401.8|4420.5|4401.8|4420.5|4401.8|1
1650605920000|2022-04-22 05:38:40|4419.3|4400.5|4420.3|4401.5|4420.3|4401.5|4419.3|4400.5|2
1650605930000|2022-04-22 05:38:50|4421|4402.3|4420.8|4402|4421|4402.3|4420.8|4402|2
1650605940000|2022-04-22 05:39:00|4421.5|4402.8|4421.5|4402.8|4421.5|4402.8|4421.5|4402.8|1
1650605950000|2022-04-22 05:39:10|4421.8|4403|4422.5|4403.8|4422.5|4403.8|4421.8|4403|2
1650605990000|2022-04-22 05:39:50|4423|4404.3|4422.5|4403.8|4423|4404.3|4422.5|4403.8|2
1650606000000|2022-04-22 05:40:00|4421.8|4403|4422|4403.3|4422.5|4403.8|4421.8|4403|3
1650606050000|2022-04-22 05:40:50|4422.5|4403.8|4422.5|4403.8|4422.5|4403.8|4422.5|4403.8|1
1650606080000|2022-04-22 05:41:20|4423.3|4404.5|4423.3|4404.5|4423.3|4404.5|4423.3|4404.5|1
1650606130000|2022-04-22 05:42:10|4424|4405.3|4424|4405.3|4424|4405.3|4424|4405.3|1
1650606140000|2022-04-22 05:42:20|4425|4406.3|4424.3|4405.5|4425|4406.3|4424.3|4405.5|2
1650606150000|2022-04-22 05:42:30|4425|4406.3|4428.6|4408.6|4428.6|4408.6|4425|4406.3|3
1650606160000|2022-04-22 05:42:40|4428|4408|4429.3|4410.5|4429.3|4410.5|4427|4408|5
1650606180000|2022-04-22 05:43:00|4430|4411.3|4430.3|4411.5|4430.3|4411.5|4430|4411.3|2
1650606190000|2022-04-22 05:43:10|4429.5|4410.8|4429.8|4410.5|4430.5|4410.8|4429.5|4410.5|3
1650606210000|2022-04-22 05:43:30||4411||4411||4411||4411|1
1650606250000|2022-04-22 05:44:10|4429.3|4410.5|4429.3|4410.5|4429.3|4410.5|4429.3|4410.5|1
1650606280000|2022-04-22 05:44:40|4428.5|4409.8|4427.5|4408.8|4428.5|4409.8|4426.5|4407.8|3
1650606290000|2022-04-22 05:44:50|4426.8|4408|4428|4409.3|4428.8|4410|4426.8|4408|3
1650606300000|2022-04-22 05:45:00|4426.5|4407.8|4427|4408.3|4427.8|4409|4426.5|4407.8|3
1650606320000|2022-04-22 05:45:20|4426.9|4406.9|4427.5|4408.3|4427.5|4408.3|4426.9|4406.9|2
1650606330000|2022-04-22 05:45:30|4427.8|4409|4427.8|4409|4427.8|4409|4427.8|4409|1
1650606340000|2022-04-22 05:45:40|4429|4410.3|4426.8|4408|4429|4410.3|4426.8|4408|7
1650606360000|2022-04-22 05:46:00|4428.6|4408.6|4428|4409|4428.6|4409|4428|4408.6|2
1650606370000|2022-04-22 05:46:10|4427.3|4408.5|4427.3|4408.5|4427.3|4408.5|4427.3|4408.5|1
1650606380000|2022-04-22 05:46:20|4426.5|4407.8|4426.5|4407.8|4426.5|4407.8|4426.5|4407.8|1
1650606390000|2022-04-22 05:46:30|4428.3|4409.5|4427.8|4409|4428.3|4409.5|4427.8|4409|2
1650606400000|2022-04-22 05:46:40|4427|4408.3|4427|4408.3|4427|4408.3|4427|4408.3|1
1650606460000|2022-04-22 05:47:40|4427.3|4408.5|4427.3|4408.5|4427.3|4408.5|4427.3|4408.5|1
1650606470000|2022-04-22 05:47:50|4427.8|4409|4429.8|4411|4429.8|4411|4427.8|4409|3
1650606480000|2022-04-22 05:48:00|4429.3|4410.5|4429|4410.3|4429.3|4410.5|4428.3|4409.5|3
1650606490000|2022-04-22 05:48:10|4429.8|4411|4429.8|4411|4429.8|4411|4429.8|4411|1
1650606500000|2022-04-22 05:48:20|4426.3|4407.5|4427|4408.3|4427|4408.3|4426.3|4407.5|2
1650606540000|2022-04-22 05:49:00|4426|4406.8|4426|4407.3|4426.8|4408|4424.3|4405.5|5
1650606560000|2022-04-22 05:49:20|4425.1|4405.1|4425.3|4406.5|4425.6|4406.5|4425.1|4405.1|3
1650606570000|2022-04-22 05:49:30|4424.8|4406|4424.8|4406|4424.8|4406|4424.8|4406|1
1650606590000|2022-04-22 05:49:50|4423.8|4403.8|4424.8|4406|4425.5|4406.8|4423.8|4403.8|4
1650606600000|2022-04-22 05:50:00|4425.3|4406.5|4425.3|4406.5|4425.3|4406.5|4425.3|4406.5|1
1650606630000|2022-04-22 05:50:30|4426|4407.3|4426.8|4408|4426.8|4408|4426|4407.3|2
1650606640000|2022-04-22 05:50:40|4427.5|4408.8|4426.8|4408|4427.5|4408.8|4426.8|4408|2
1650606660000|2022-04-22 05:51:00|4427.3|4408.5|4426.8|4408|4427.3|4408.5|4426.8|4408|2
1650606670000|2022-04-22 05:51:10|4427.5|4408.8|4427.5|4408.8|4427.5|4408.8|4427.5|4408.8|1
1650606680000|2022-04-22 05:51:20|4428.3|4409.5|4428.3|4409.5|4428.3|4409.5|4428.3|4409.5|1
1650606690000|2022-04-22 05:51:30|4429|4410.3|4428.3|4409.5|4429|4410.3|4428.3|4409.5|2
1650606700000|2022-04-22 05:51:40|4427.8|4409|4427.8|4409|4427.8|4409|4427.8|4409|1
1650606720000|2022-04-22 05:52:00|4428.3|4409.5|4428.3|4409.5|4428.3|4409.5|4428.3|4409.5|1
1650606750000|2022-04-22 05:52:30|4429|4410.3|4429.3|4410.5|4429.3|4410.5|4429|4410.3|2
1650606760000|2022-04-22 05:52:40|4430|4411.3|4430.8|4412|4430.8|4412|4430|4411.3|2
1650606770000|2022-04-22 05:52:50|4431.3|4412.5|4429.8|4411|4431.3|4412.5|4428.8|4410|6
1650606780000|2022-04-22 05:53:00|4431|4412.3|4430.5|4411.8|4431|4412.3|4430.5|4411.8|2
1650606800000|2022-04-22 05:53:20|4429.5|4410.8|4428|4409.3|4429.5|4410.8|4426|4407.3|6
1650606810000|2022-04-22 05:53:30|4426.3|4407.5|4427|4408.3|4427|4408.3|4426.3|4407.5|2
1650606820000|2022-04-22 05:53:40|4427.5|4408.8|4426.3|4407.5|4427.5|4408.8|4426.3|4407.5|2
1650606830000|2022-04-22 05:53:50|4425.5|4406.8|4428|4409.3|4428|4409.3|4425.5|4406.8|6
1650606840000|2022-04-22 05:54:00|4428.8|4410|4430|4411.3|4430|4411.3|4428.8|4410|2
1650606850000|2022-04-22 05:54:10|4429.3|4410.5|4429.3|4410.5|4429.3|4410.5|4429.3|4410.5|1
1650606870000|2022-04-22 05:54:30|4430.3|4411.5|4429.8|4411|4430.3|4411.5|4429.8|4411|2
1650606880000|2022-04-22 05:54:40|4430.5|4411.8|4430.5|4411.8|4430.5|4411.8|4430.5|4411.8|1
1650606890000|2022-04-22 05:54:50|4429.8|4411|4429.8|4411|4429.8|4411|4429.8|4411|1
1650606900000|2022-04-22 05:55:00|4429|4410.3|4429|4410.3|4429|4410.3|4429|4410.3|1
1650606910000|2022-04-22 05:55:10|4428.3|4409.5|4428.3|4409.5|4428.3|4409.5|4428.3|4409.5|1
1650606930000|2022-04-22 05:55:30|4429|4410.3|4429.8|4411|4429.8|4411|4429|4410.3|4
1650606940000|2022-04-22 05:55:40|4430.5|4411.8|4430.5|4411.8|4430.5|4411.8|4430.5|4411.8|1
1650606950000|2022-04-22 05:55:50|4431.3|4412.5|4431.3|4412.5|4431.3|4412.5|4431.3|4412.5|1
1650606960000|2022-04-22 05:56:00|4430.3|4411.5|4431.3|4412.5|4431.3|4412.5|4430.3|4411.5|2
1650606970000|2022-04-22 05:56:10|4430.3|4411.5|4430.3|4411.5|4430.3|4411.5|4430.3|4411.5|1
1650607020000|2022-04-22 05:57:00|4430.5|4411.8|4430.5|4411.8|4430.5|4411.8|4430.5|4411.8|1
1650607080000|2022-04-22 05:58:00|4430|4411.3|4432.5|4413.8|4433|4414.3|4430|4411.3|5
1650607090000|2022-04-22 05:58:10|4431.8|4413|4433.8|4415|4433.8|4415|4431.8|4413|5
1650607150000|2022-04-22 05:59:10|4433.3|4414.5|4432.8|4414|4433.3|4414.5|4432|4413.3|3
1650607160000|2022-04-22 05:59:20|4432|4413.3|4431.3|4412.5|4432|4413.3|4429.3|4410.5|7
1650607170000|2022-04-22 05:59:30|4432|4413.3|4430.5|4411.8|4432|4413.3|4429.5|4410.8|6
1650607180000|2022-04-22 05:59:40|4431.3|4412.5|4432|4413.3|4432.8|4414|4431.3|4412.5|4
1650607190000|2022-04-22 05:59:50|4432.5|4413.8|4431.8|4413|4432.5|4413.8|4429.5|4410.8|6
1650607200000|2022-04-22 06:00:00|4432.5|4413.8|4431.8|4413|4432.5|4413.8|4431.8|4413|2
1650607210000|2022-04-22 06:00:10|4431.1|4411.1|4429.8|4411|4431.1|4411.1|4429.8|4411|2
1650607220000|2022-04-22 06:00:20|4430.5|4411.8|4431.8|4413|4432.3|4413|4430.5|4411.8|5
1650607230000|2022-04-22 06:00:30|4432.5|4413.8|4431.8|4413|4432.5|4413.8|4431.8|4413|4
1650607250000|2022-04-22 06:00:50|4432.8|4414|4433.3|4414.5|4433.3|4414.5|4432.8|4414|2
1650607260000|2022-04-22 06:01:00|4432.5|4413.8|4432.3|4413.5|4432.5|4413.8|4430.8|4412|4
1650607270000|2022-04-22 06:01:10|4433|4414.3|4433|4414.3|4433|4414.3|4433|4414.3|1
1650607280000|2022-04-22 06:01:20|4433.5|4414.8|4433|4414.3|4434.3|4415.5|4432.5|4413.8|5
1650607290000|2022-04-22 06:01:30|4433.8|4415|4433.8|4415|4433.8|4415|4433.8|4415|1
1650607310000|2022-04-22 06:01:50|4435|4416.3|4434|4415.3|4435|4416.3|4433|4414.3|4
1650607320000|2022-04-22 06:02:00|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|1
1650607330000|2022-04-22 06:02:10|4434|4415.3|4430.8|4412|4434|4415.3|4430.8|4412|6
1650607340000|2022-04-22 06:02:20|4430.3|4411.5|4431.5|4412.8|4431.5|4412.8|4430|4411.3|8
1650607350000|2022-04-22 06:02:30|4432.8|4414|4432.3|4413.5|4432.8|4414|4432.3|4413.5|2
1650607360000|2022-04-22 06:02:40|4433|4414.3|4433|4414.3|4433|4414.3|4433|4414.3|1
1650607370000|2022-04-22 06:02:50|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|1
1650607390000|2022-04-22 06:03:10|4432.8|4414|4435.5|4416.8|4437.3|4418.5|4432.8|4414|5
1650607400000|2022-04-22 06:03:20|4435.3|4416.5|4435|4416.3|4435.3|4416.5|4434|4415.3|5
1650607410000|2022-04-22 06:03:30|4436|4417.3|4435.5|4416.8|4436|4417.3|4435.5|4416.8|2
1650607420000|2022-04-22 06:03:40|4436|4417.3|4436|4417.3|4436|4417.3|4436|4417.3|1
1650607430000|2022-04-22 06:03:50|4437.3|4418.5|4438.8|4420|4438.8|4420|4437.3|4418.5|4
1650607440000|2022-04-22 06:04:00|4439.8|4421|4440|4421.3|4440.5|4421.8|4439.3|4420.5|7
1650607450000|2022-04-22 06:04:10|4446|4426|4444.5|4425.8|4446|4426|4444.5|4425.8|3
1650607460000|2022-04-22 06:04:20|4445|4426.3|4444.5|4425.8|4445|4426.3|4444.5|4425.8|2
1650607480000|2022-04-22 06:04:40|4443|4424.3|4443.8|4425|4443.8|4425|4443|4424.3|2
1650607500000|2022-04-22 06:05:00|4444.5|4425.8|4444.5|4425.8|4446|4427.3|4444.5|4425.8|4
1650607510000|2022-04-22 06:05:10|4443.5|4424.8|4444.3|4425.5|4444.3|4425.5|4443.5|4424.8|2
1650607530000|2022-04-22 06:05:30|4443.3|4424.5|4444.5|4425.8|4444.5|4425.8|4443.3|4424.5|3
1650607540000|2022-04-22 06:05:40|4443.8|4425|4443.5|4424.8|4444.5|4425.8|4443.5|4424.8|4
1650607550000|2022-04-22 06:05:50|4444.3|4425.5|4443.5|4424.8|4444.3|4425.5|4443.5|4424.8|2
1650607580000|2022-04-22 06:06:20|4442.8|4424|4443.8|4425|4443.8|4425|4442.8|4424|2
1650607600000|2022-04-22 06:06:40|4444.8|4426|4444|4425.3|4444.8|4426|4444|4425.3|2
1650607610000|2022-04-22 06:06:50|4444.3|4425.5|4443.8|4425|4444.3|4425.5|4443.8|4425|2
1650607620000|2022-04-22 06:07:00|4444.5|4425.8|4444.5|4425.8|4445.8|4427|4444.3|4425.5|14
1650607630000|2022-04-22 06:07:10|4443.8|4425|4444.8|4426|4445.5|4426.8|4443.8|4425|6
1650607660000|2022-04-22 06:07:40|4443.3|4424.5|4444|4425.3|4444|4425.3|4443.3|4424.5|2
1650607670000|2022-04-22 06:07:50|4444.5|4425.8|4444.5|4425.8|4444.5|4425.8|4444.5|4425.8|1
1650607720000|2022-04-22 06:08:40|4445.5|4426.8|4446.3|4427.5|4446.3|4427.5|4445.5|4426.8|2
1650607730000|2022-04-22 06:08:50|4445.8|4427|4445|4426.3|4445.8|4427|4445|4426.3|2
1650607740000|2022-04-22 06:09:00|4446|4427.3|4445.3|4426.5|4446.5|4427.8|4445.3|4426.5|4
1650607770000|2022-04-22 06:09:30|4443.8|4425|4444.8|4426|4444.8|4426|4443.3|4424.5|5
1650607780000|2022-04-22 06:09:40|4445.5|4426.8|4445.5|4426.8|4445.5|4426.8|4445.5|4426.8|1
1650607800000|2022-04-22 06:10:00|4444.5|4425.8|4444.5|4425.8|4444.5|4425.8|4443.8|4425|4
1650607810000|2022-04-22 06:10:10|4445|4426.3|4444.5|4425.8|4445|4426.3|4444.5|4425.8|2
1650607820000|2022-04-22 06:10:20|4443.3|4424.5|4444.3|4425.5|4444.3|4425.5|4443.3|4424.5|2
1650607830000|2022-04-22 06:10:30|4443.5|4424.8|4443.5|4424.8|4443.5|4424.8|4443.5|4424.8|1
1650607840000|2022-04-22 06:10:40|4443.1|4423.1|4441.8|4423|4443.1|4423.1|4441.8|4423|2
1650607860000|2022-04-22 06:11:00|4442.5|4423.8|4442.5|4423.8|4442.5|4423.8|4442.5|4423.8|1
1650607870000|2022-04-22 06:11:10|4442|4423.3|4442|4423.3|4442|4423.3|4442|4423.3|1
1650607920000|2022-04-22 06:12:00|4443|4424.3|4443|4424.3|4443|4424.3|4443|4424.3|1
1650607930000|2022-04-22 06:12:10|4443.5|4424.8|4443|4424.3|4443.5|4424.8|4442.8|4424|3
1650607950000|2022-04-22 06:12:30|4443.8|4425|4443.8|4425|4443.8|4425|4443.8|4425|1
1650608010000|2022-04-22 06:13:30|4444.3|4425.5|4441.5|4422.8|4444.3|4425.5|4441.5|4422.8|3
1650608020000|2022-04-22 06:13:40|4443|4424.3|4443|4424.3|4443|4424.3|4443|4424.3|1
1650608040000|2022-04-22 06:14:00|4443.8|4425|4443.8|4425|4443.8|4425|4443.8|4425|1
1650608050000|2022-04-22 06:14:10|4443.3|4424.5|4442.3|4423.5|4443.3|4424.5|4442.3|4423.5|3
1650608060000|2022-04-22 06:14:20|4443|4424.3|4443.5|4424.8|4443.5|4424.8|4443|4424.3|2
1650608070000|2022-04-22 06:14:30|4444|4425.3|4444|4425.3|4444|4425.3|4444|4425.3|1
1650608080000|2022-04-22 06:14:40|4444.8|4426|4445|4426.3|4445|4426.3|4444.8|4426|2
1650608100000|2022-04-22 06:15:00|4444.3|4425.5|4443|4424.3|4444.3|4425.5|4441.8|4423|4
1650608110000|2022-04-22 06:15:10|4443.8|4425|4443|4424.3|4443.8|4425|4442.3|4423.5|6
1650608120000|2022-04-22 06:15:20|4443.5|4424.8|4443|4424.3|4443.5|4424.8|4443|4424.3|2
1650608130000|2022-04-22 06:15:30|4443.5|4424.8|4443.5|4424.8|4443.5|4424.8|4443.5|4424.8|1
1650608160000|2022-04-22 06:16:00|4444.5|4425.8|4443.5|4424.8|4444.5|4425.8|4443.5|4424.8|4
1650608180000|2022-04-22 06:16:20|4444.3|4425.5|4444.3|4425.5|4444.3|4425.5|4443.5|4424.8|3
1650608190000|2022-04-22 06:16:30|4445|4426.3|4445|4426.3|4445|4426.3|4445|4426.3|1
1650608220000|2022-04-22 06:17:00|4445.8|4427|4445|4426.3|4445.8|4427|4445|4426.3|4
1650608230000|2022-04-22 06:17:10|4444.3|4425.5|4444.3|4425.5|4444.3|4425.5|4444.3|4425.5|1
1650608240000|2022-04-22 06:17:20|4445|4426.3|4445|4426.3|4445|4426.3|4445|4426.3|1
1650608250000|2022-04-22 06:17:30|4445.8|4427|4445|4426.3|4445.8|4427|4445|4426.3|4
1650608260000|2022-04-22 06:17:40|4445.8|4427|4445|4426.3|4445.8|4427|4445|4426.3|2
1650608270000|2022-04-22 06:17:50|4444.5|4425.8|4441.8|4423|4444.5|4425.8|4441.3|4422.5|4
1650608280000|2022-04-22 06:18:00|4441|4422.3|4442.3|4423.3|4442.6|4423.3|4441|4422.3|3
1650608290000|2022-04-22 06:18:10|4442|4421.8|4441.3|4422.5|4442|4422.5|4440.5|4421.8|5
1650608300000|2022-04-22 06:18:20|4442.5|4423.8|4441.8|4423|4442.5|4423.8|4441.8|4423|2
1650608340000|2022-04-22 06:19:00|4442.3|4423.5|4442.3|4423.5|4442.3|4423.5|4442.3|4423.5|1
1650608380000|2022-04-22 06:19:40|4440.8|4422|4439.3|4420.5|4440.8|4422|4439.3|4420.5|2
1650608390000|2022-04-22 06:19:50|4440|4421.3|4440|4421.3|4440|4421.3|4440|4421.3|1
1650608440000|2022-04-22 06:20:40|4439.8|4421|4439.8|4421|4439.8|4421|4439.8|4421|1
1650608550000|2022-04-22 06:22:30|4439.5|4420.8|4439.5|4420.8|4439.5|4420.8|4439.5|4420.8|1
1650608570000|2022-04-22 06:22:50|4438.5|4419.8|4439.3|4420.5|4439.3|4420.5|4438.5|4419.8|2
1650608590000|2022-04-22 06:23:10|4438.3|4419.5|4438.8|4420|4438.8|4420|4438|4419.3|3
1650608630000|2022-04-22 06:23:50|4437.5|4418.8|4437.5|4418.8|4437.5|4418.8|4437.5|4418.8|1
1650608640000|2022-04-22 06:24:00|4438.3|4419.5|4438.3|4419.5|4438.3|4419.5|4438.3|4419.5|1
1650608650000|2022-04-22 06:24:10|4439|4420.3|4439|4420.3|4439|4420.3|4439|4420.3|1
1650608720000|2022-04-22 06:25:20|4438|4419.3|4439.5|4420.8|4439.5|4420.8|4438|4419.3|2
1650608730000|2022-04-22 06:25:30|4438.5|4419.8|4437|4418.3|4438.5|4419.8|4436.8|4418|8
1650608740000|2022-04-22 06:25:40|4438.3|4419.5|4436.8|4418|4438.3|4419.5|4436.8|4418|3
1650608750000|2022-04-22 06:25:50|4437.5|4418.8|4436.8|4418|4437.5|4418.8|4436.8|4418|4
1650608760000|2022-04-22 06:26:00|4438.3|4419.5|4437.5|4418.8|4438.3|4419.5|4436.8|4418|4
1650608770000|2022-04-22 06:26:10|4436.8|4418|4437.3|4418.5|4438|4419.3|4436.8|4418|3
1650608780000|2022-04-22 06:26:20|4438.5|4419.8|4437.3|4418.5|4438.5|4419.8|4437|4418.3|9
1650608790000|2022-04-22 06:26:30|4438|4419.3|4438.3|4419.5|4438.3|4419.5|4437.3|4418.5|3
1650608800000|2022-04-22 06:26:40|4437|4418.3|4437|4418.3|4437|4418.3|4437|4418.3|1
1650608810000|2022-04-22 06:26:50|4438.3|4419.5|4436.8|4418|4438.5|4419.8|4436.8|4418|5
1650608820000|2022-04-22 06:27:00|4437.5|4418.8|4437.5|4418.8|4437.5|4418.8|4437.5|4418.8|1
1650608840000|2022-04-22 06:27:20|4438.5|4419.8|4437.8|4419|4438.5|4419.8|4437.8|4419|4
1650608870000|2022-04-22 06:27:50|4437|4418.3|4437|4418.3|4437|4418.3|4437|4418.3|1
1650608890000|2022-04-22 06:28:10|4437.8|4419|4438|4419.3|4438|4419.3|4437|4418.3|7
1650608900000|2022-04-22 06:28:20|4437.3|4418.5|4436.8|4418|4438|4419.3|4436.8|4418|3
1650608920000|2022-04-22 06:28:40|4438|4419.3|4437.3|4418.5|4438|4419.3|4437.3|4418.5|2
1650608930000|2022-04-22 06:28:50|4438|4419.3|4437.5|4418.8|4438|4419.3|4437.5|4418.8|2
1650608950000|2022-04-22 06:29:10|4438.3|4419.5|4438|4419.3|4438.3|4419.5|4437.3|4418.5|5
1650608960000|2022-04-22 06:29:20|4438.8|4420|4438|4419.3|4438.8|4420|4437.3|4418.5|6
1650608980000|2022-04-22 06:29:40|4438.8|4420|4438|4419.3|4438.8|4420|4438|4419.3|2
1650609010000|2022-04-22 06:30:10|4437|4418.3|4437|4418.3|4437|4418.3|4437|4418.3|1
1650609020000|2022-04-22 06:30:20|4438|4419.3|4436.8|4418|4438|4419.3|4436.8|4418|3
1650609030000|2022-04-22 06:30:30|4437.5|4418.8|4437|4418.3|4437.5|4418.8|4436.3|4417.5|9
1650609040000|2022-04-22 06:30:40|4438|4419.3|4438|4419.3|4438|4419.3|4437.3|4418.5|3
1650609050000|2022-04-22 06:30:50|4437.3|4418.5|4437|4418.3|4437.3|4418.5|4436.3|4417.5|3
1650609060000|2022-04-22 06:31:00|4438.3|4419.5|4437.5|4418.8|4438.3|4419.5|4436.8|4418|6
1650609070000|2022-04-22 06:31:10|4436.8|4418|4436.8|4418|4437.5|4418.8|4436.8|4418|5
1650609080000|2022-04-22 06:31:20|4437.5|4418.8|4437.3|4418.5|4438|4419.3|4436.3|4417.5|6
1650609100000|2022-04-22 06:31:40|4436.5|4417.8|4437.5|4418.8|4437.5|4418.8|4436.5|4417.8|2
1650609110000|2022-04-22 06:31:50|4438|4419.3|4437.3|4418.5|4438|4419.3|4437.3|4418.5|8
1650609120000|2022-04-22 06:32:00|4438.3|4419.5|4437|4418.3|4438.3|4419.5|4437|4418.3|6
1650609130000|2022-04-22 06:32:10|4437.5|4418.8|4437.5|4418.8|4437.5|4418.8|4437.5|4418.8|1
1650609140000|2022-04-22 06:32:20|4436.8|4418|4437.5|4418.8|4437.5|4418.8|4436.8|4418|2
1650609160000|2022-04-22 06:32:40|4436.8|4418|4437|4418.3|4437|4418.3|4436|4417.3|13
1650609170000|2022-04-22 06:32:50|4436.3|4417.5|4436.3|4417.5|4436.3|4417.5|4436.3|4417.5|1
1650609180000|2022-04-22 06:33:00|4437|4418.3|4436.3|4417.5|4437|4418.3|4436.3|4417.5|4
1650609190000|2022-04-22 06:33:10|4437|4418.3|4436|4417.3|4437|4418.3|4436|4417.3|10
1650609200000|2022-04-22 06:33:20|4437.3|4418.5|4434.3|4415.5|4437.3|4418.5|4434.3|4415.5|13
1650609210000|2022-04-22 06:33:30|4436|4417.3|4433.8|4415|4436|4417.3|4433.8|4415|9
1650609220000|2022-04-22 06:33:40|4433|4414.3|4433|4414.3|4433.8|4415|4433|4414.3|5
1650609240000|2022-04-22 06:34:00|4435.3|4416.5|4430|4411.3|4435.3|4416.5|4430|4411.3|24
1650609250000|2022-04-22 06:34:10|4430.8|4412|4430.3|4411.5|4431.3|4412.5|4429.5|4410.8|10
1650609260000|2022-04-22 06:34:20|4429.5|4410.8|4430.8|4412|4430.8|4412|4429.3|4410.5|23
1650609270000|2022-04-22 06:34:30|4429.8|4411|4430|4411.3|4430.5|4411.8|4429.3|4410.5|10
1650609280000|2022-04-22 06:34:40|4429.5|4410.8|4430.5|4411.8|4431.3|4412.5|4429.5|4410.8|4
1650609310000|2022-04-22 06:35:10|4429|4410.3|4429.8|4411|4429.8|4411|4429|4410.3|2
1650609340000|2022-04-22 06:35:40|4430.5|4411.8|4432.5|4413.8|4433.8|4414.5|4430.5|4411.8|4
1650609360000|2022-04-22 06:36:00|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|4433.5|4414.8|1
1650609370000|2022-04-22 06:36:10|4432.8|4414|4433.3|4414.5|4434.8|4414.8|4432.8|4414|7
1650609390000|2022-04-22 06:36:30|4434.4|4414.4|4433.8|4415|4434.4|4415|4432.8|4414|7
1650609400000|2022-04-22 06:36:40|4433|4414.3|4433.5|4414.8|4434.8|4415.3|4433|4414.3|5
1650609420000|2022-04-22 06:37:00|4432.5|4413.8|4433|4414.3|4433.3|4414.5|4432.5|4413.8|6
1650609450000|2022-04-22 06:37:30|4435.3|4415.3|4433.5|4414.8|4435.3|4415.3|4433.5|4414.8|2
1650609460000|2022-04-22 06:37:40|4434.3|4415.5|4434.3|4415.5|4434.3|4415.5|4434.3|4415.5|1
1650609470000|2022-04-22 06:37:50|4433.5|4414.8|4433.8|4415|4434.5|4415.8|4433.5|4414.8|4
1650609510000|2022-04-22 06:38:30|4434.5|4415.8|4434.5|4415.8|4434.5|4415.8|4434.5|4415.8|1
1650609530000|2022-04-22 06:38:50|4433.8|4415|4433.8|4415|4433.8|4415|4433.8|4415|1
1650609550000|2022-04-22 06:39:10|4434.5|4415.8|4435.5|4416.3|4435.5|4416.3|4434|4415.3|5
1650609570000|2022-04-22 06:39:30|4435.8|4417|4435.8|4417|4435.8|4417|4435.8|4417|1
1650609590000|2022-04-22 06:39:50|4437|4418.3|4437|4418.3|4437|4418.3|4437|4418.3|1
1650609600000|2022-04-22 06:40:00|4436.3|4417.5|4436.3|4417.5|4436.3|4417.5|4436.3|4417.5|1
1650609610000|2022-04-22 06:40:10|4435.3|4416.5|4435.5|4416.8|4435.5|4416.8|4435.3|4416.5|2
1650609660000|2022-04-22 06:41:00|4436|4417.3|4436|4417.3|4436|4417.3|4436|4417.3|1
1650609670000|2022-04-22 06:41:10|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|1
1650609680000|2022-04-22 06:41:20|4434.8|4416|4435.3|4416.5|4435.3|4416.5|4434.8|4416|2
1650609700000|2022-04-22 06:41:40|4434.5|4415.8|4435.3|4416.5|4435.3|4416.5|4434.5|4415.8|2
1650609710000|2022-04-22 06:41:50|4436.8|4418|4435.8|4417|4436.8|4418|4435|4416.3|4
1650609720000|2022-04-22 06:42:00|4435|4416.3|4435.8|4417|4436.8|4418|4435|4416.3|3
1650609770000|2022-04-22 06:42:50|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|1
1650609810000|2022-04-22 06:43:30|4436|4417.3|4435.5|4416.8|4436|4417.3|4435.5|4416.8|2
1650609830000|2022-04-22 06:43:50|4436|4417.3|4436|4417.3|4436|4417.3|4436|4417.3|1
1650609870000|2022-04-22 06:44:30|4436.8|4418|4436.3|4417.5|4436.8|4418|4436.3|4417.5|2
1650609890000|2022-04-22 06:44:50|4437.3|4418.5|4437|4418.3|4437.3|4418.5|4435.8|4417|5
1650609910000|2022-04-22 06:45:10|4437.8|4419|4437|4418.3|4437.8|4419|4437|4418.3|2
1650609920000|2022-04-22 06:45:20|4436.3|4417.5|4436.5|4417.8|4436.5|4417.8|4435.5|4416.8|3
1650609930000|2022-04-22 06:45:30|4435.8|4417|4435|4416.3|4435.8|4417|4435|4416.3|2
1650609940000|2022-04-22 06:45:40|4435.8|4417|4434.8|4416|4435.8|4417|4434.8|4416|2
1650609950000|2022-04-22 06:45:50|4435.5|4416.8|4435.5|4416.8|4435.5|4416.8|4435.5|4416.8|1
1650609960000|2022-04-22 06:46:00|4436|4417.3|4436|4417.3|4436|4417.3|4436|4417.3|1
1650609990000|2022-04-22 06:46:30|4435.5|4416.8|4436|4417.3|4436|4417.3|4434.8|4416|4
1650610000000|2022-04-22 06:46:40|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|4435.3|4416.5|1
1650610020000|2022-04-22 06:47:00|4436|4417.3|4435|4416.3|4436|4417.3|4435|4416.3|3
1650610030000|2022-04-22 06:47:10|4434.9|4414.9|4434.1|4414.1|4434.9|4414.9|4434.1|4414.1|2
1650610040000|2022-04-22 06:47:20|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|4432.5|4413.8|1
1650610070000|2022-04-22 06:47:50|4434|4414|4433|4413|4434|4414|4433|4413|2
1650610080000|2022-04-22 06:48:00|4431.3|4412.5|4431.3|4412.5|4431.3|4412.5|4431.3|4412.5|1
1650610110000|2022-04-22 06:48:30|4433.1|4413.1|4433|4413.3|4433.1|4413.3|4432.9|4412.9|3
1650610130000|2022-04-22 06:48:50|4433.3|4414.5|4434|4415|4434.3|4415.5|4433.3|4414.5|3
1650610140000|2022-04-22 06:49:00|4433.9|4413.9|4433.3|4413.3|4433.9|4413.9|4433.3|4413.3|2
1650610150000|2022-04-22 06:49:10|4432.3|4413.5|4432.3|4413.5|4432.3|4413.5|4432.3|4413.5|1
1650610180000|2022-04-22 06:49:40|4431|4412.3|4431|4412.3|4431|4412.3|4431|4412.3|1
1650610190000|2022-04-22 06:49:50|4430.3|4411.5|4430.3|4411.5|4431|4412.3|4430.3|4411.5|3
1650610210000|2022-04-22 06:50:10|4429.3|4410.5|4429.3|4410.5|4429.3|4410.5|4429.3|4410.5|1
1650610230000|2022-04-22 06:50:30|4428.5|4409.8|4428.3|4409.5|4429|4410.3|4428.3|4409.5|3
1650610240000|2022-04-22 06:50:40|4427.5|4408.8|4427.5|4408.8|4427.5|4408.8|4427.5|4408.8|1
1650610260000|2022-04-22 06:51:00|4426.8|4408|4423.3|4404.5|4426.8|4408|4423.3|4404.5|6
1650610270000|2022-04-22 06:51:10|4424.5|4405.8|4425.8|4405.8|4426|4406|4424.5|4405.8|3
1650610280000|2022-04-22 06:51:20||4406.8||4406.8||4406.8||4406.8|1
1650610290000|2022-04-22 06:51:30|4424.3|4405.5|4424.3|4405.5|4424.3|4405.5|4424.3|4405.5|1
1650610300000|2022-04-22 06:51:40|4423.5|4404.8|4423.5|4404.8|4423.5|4404.8|4423.5|4404.8|1
1650610350000|2022-04-22 06:52:30|4423.8|4405|4423.8|4405|4423.8|4405|4423.8|4405|1
1650610360000|2022-04-22 06:52:40|4425|4406.3|4423.5|4404.3|4425|4406.3|4423.5|4404.3|2
1650610380000|2022-04-22 06:53:00|4422|4403.3|4422|4403.3|4422|4403.3|4422|4403.3|1
1650610440000|2022-04-22 06:54:00|4423.3|4404.5|4420.3|4401.3|4423.3|4404.5|4420.3|4401.3|3
1650610450000|2022-04-22 06:54:10|4419.8|4401|4419.8|4401|4419.8|4401|4419.8|4401|1
1650610470000|2022-04-22 06:54:30|4419|4400.3|4418.5|4399.8|4419|4400.3|4417.5|4398.8|5
1650610480000|2022-04-22 06:54:40|4417.5|4398.8|4417.3|4398.5|4418.3|4399.5|4417.3|4398.5|3
1650610490000|2022-04-22 06:54:50|4418|4399.3|4415.5|4396.8|4418|4399.3|4415.5|4396.8|4
1650610510000|2022-04-22 06:55:10|4409.4|4403.4|4409.1|4403.1|4409.4|4403.4|4409.1|4403.1|2
1650610570000|2022-04-22 06:56:10|4409.4|4403.4|4409.1|4403.1|4409.4|4403.4|4409.1|4403.1|2
1650610600000|2022-04-22 06:56:40|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|1
1650610610000|2022-04-22 06:56:50|4411.6|4405.6|4411.9|4405.9|4411.9|4405.9|4411.6|4405.6|2
1650610620000|2022-04-22 06:57:00|4411.6|4405.6|4411.4|4405.4|4411.6|4405.6|4411.4|4405.4|2
1650610630000|2022-04-22 06:57:10|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|1
1650610670000|2022-04-22 06:57:50|4410.1|4404.1|4409.9|4403.9|4410.1|4404.1|4409.4|4403.4|4
1650610680000|2022-04-22 06:58:00|4409.6|4403.6|4412.1|4406.1|4412.6|4406.6|4409.6|4403.6|12
1650610690000|2022-04-22 06:58:10|4411.6|4405.6|4411.4|4405.4|4411.9|4405.9|4411.4|4405.4|4
1650610700000|2022-04-22 06:58:20|4411.6|4405.6|4411.9|4405.9|4412.4|4406.4|4411.1|4405.1|12
1650610710000|2022-04-22 06:58:30|4412.1|4406.1|4412.9|4406.9|4413.9|4407.9|4412.1|4406.1|10
1650610720000|2022-04-22 06:58:40|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.4|4406.4|3
1650610730000|2022-04-22 06:58:50|4412.9|4406.9|4413.3|4407.3|4414.1|4408.1|4412.9|4406.9|9
1650610740000|2022-04-22 06:59:00|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|1
1650610750000|2022-04-22 06:59:10|4414.1|4408.1|4414.9|4408.9|4414.9|4408.9|4414.1|4408.1|2
1650610760000|2022-04-22 06:59:20|4415.6|4409.6|4413.4|4407.4|4415.9|4409.9|4413.1|4407.1|8
1650610770000|2022-04-22 06:59:30|4413.1|4407.1|4413.4|4407.4|4413.4|4407.4|4413.1|4407.1|2
1650610780000|2022-04-22 06:59:40|4413.1|4407.1|4413.4|4407.4|4413.4|4407.4|4413.1|4407.1|2
1650610790000|2022-04-22 06:59:50|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|1
1650610800000|2022-04-22 07:00:00|4413.9|4407.9|4412.4|4406.4|4413.9|4407.9|4412.4|4406.4|7
1650610810000|2022-04-22 07:00:10|4412.1|4406.1|4409.1|4403.1|4412.4|4406.4|4409.1|4403.1|7
1650610820000|2022-04-22 07:00:20|4408.9|4402.9|4412.1|4406.1|4413.9|4407.9|4408.9|4402.9|5
1650610830000|2022-04-22 07:00:30|4412.4|4406.4|4414.9|4408.9|4415.1|4409.1|4412.4|4406.4|8
1650610840000|2022-04-22 07:00:40|4415.1|4409.1|4415.4|4409.4|4415.6|4409.6|4414.9|4408.9|5
1650610850000|2022-04-22 07:00:50|4415.9|4409.9|4416.1|4410.1|4416.4|4410.4|4415.9|4409.9|6
1650610860000|2022-04-22 07:01:00|4416.4|4410.4|4416.4|4410.4|4416.6|4410.6|4416.4|4410.4|3
1650610870000|2022-04-22 07:01:10|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4417.9|4411.9|3
1650610880000|2022-04-22 07:01:20|4420.6|4414.6|4421.1|4415.1|4421.9|4415.9|4420.6|4414.6|5
1650610890000|2022-04-22 07:01:30|4421.4|4415.4|4422.1|4416.1|4422.1|4416.1|4421.4|4415.4|3
1650610900000|2022-04-22 07:01:40|4422.6|4416.6|4422.4|4416.4|4422.6|4416.6|4422.4|4416.4|2
1650610910000|2022-04-22 07:01:50|4423.6|4417.6|4424.1|4418.1|4424.1|4418.1|4423.6|4417.6|5
1650610920000|2022-04-22 07:02:00|4424.6|4418.6|4425.9|4419.9|4426.4|4420.4|4424.6|4418.6|8
1650610930000|2022-04-22 07:02:10|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|1
1650610940000|2022-04-22 07:02:20|4426.4|4420.4|4427.1|4421.1|4427.4|4421.4|4426.4|4420.4|3
1650610950000|2022-04-22 07:02:30|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|1
1650610960000|2022-04-22 07:02:40|4427.6|4421.6|4428.4|4422.4|4428.4|4422.4|4427.6|4421.6|3
1650610970000|2022-04-22 07:02:50|4428.1|4422.1|4428.6|4422.6|4428.6|4422.6|4428.1|4422.1|3
1650610980000|2022-04-22 07:03:00|4428.9|4422.9|4429.1|4423.1|4429.1|4423.1|4428.9|4422.9|2
1650610990000|2022-04-22 07:03:10|4428.6|4422.6|4424.4|4418.4|4428.6|4422.6|4424.4|4418.4|2
1650611000000|2022-04-22 07:03:20|4424.1|4418.1|4424.9|4418.9|4426.1|4420.1|4422.9|4416.9|9
1650611010000|2022-04-22 07:03:30|4425.4|4419.4|4424.1|4418.1|4425.4|4419.4|4424.1|4418.1|5
1650611020000|2022-04-22 07:03:40|4423.6|4417.6|4424.4|4418.4|4424.4|4418.4|4423.6|4417.6|4
1650611060000|2022-04-22 07:04:20|4424.6|4418.6|4425.6|4419.6|4425.6|4419.6|4424.6|4418.6|2
1650611070000|2022-04-22 07:04:30|4424.1|4418.1|4423.9|4417.9|4425.1|4419.1|4423.9|4417.9|6
1650611080000|2022-04-22 07:04:40|4423.6|4417.6|4422.4|4416.4|4423.6|4417.6|4421.4|4415.4|7
1650611090000|2022-04-22 07:04:50|4421.9|4415.9|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|3
1650611100000|2022-04-22 07:05:00|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4420.1|4414.1|6
1650611110000|2022-04-22 07:05:10|4420.9|4414.9|4420.1|4414.1|4420.9|4414.9|4420.1|4414.1|2
1650611120000|2022-04-22 07:05:20|4420.6|4414.6|4419.9|4413.9|4421.4|4415.4|4419.9|4413.9|4
1650611130000|2022-04-22 07:05:30|4420.9|4414.9|4421.1|4415.1|4421.1|4415.1|4420.6|4414.6|4
1650611140000|2022-04-22 07:05:40|4419.9|4413.9|4420.9|4414.9|4421.4|4415.4|4419.9|4413.9|5
1650611150000|2022-04-22 07:05:50|4420.4|4414.4|4420.1|4414.1|4420.4|4414.4|4420.1|4414.1|2
1650611160000|2022-04-22 07:06:00|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|1
1650611170000|2022-04-22 07:06:10|4420.9|4414.9|4420.4|4414.4|4420.9|4414.9|4420.4|4414.4|3
1650611180000|2022-04-22 07:06:20|4420.9|4414.9|4420.4|4414.4|4420.9|4414.9|4420.4|4414.4|4
1650611190000|2022-04-22 07:06:30|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|1
1650611200000|2022-04-22 07:06:40|4420.9|4414.9|4421.6|4415.6|4421.6|4415.6|4420.6|4414.6|5
1650611220000|2022-04-22 07:07:00|4421.9|4415.9|4424.1|4418.1|4424.4|4418.4|4421.9|4415.9|6
1650611230000|2022-04-22 07:07:10|4423.6|4417.6|4423.6|4417.6|4423.6|4417.6|4423.6|4417.6|1
1650611240000|2022-04-22 07:07:20|4424.1|4418.1|4424.4|4418.4|4424.6|4418.6|4424.1|4418.1|3
1650611250000|2022-04-22 07:07:30|4424.6|4418.6|4425.9|4419.9|4425.9|4419.9|4424.6|4418.6|3
1650611270000|2022-04-22 07:07:50|4426.6|4420.6|4427.1|4421.1|4427.1|4421.1|4426.6|4420.6|2
1650611280000|2022-04-22 07:08:00|4426.9|4420.9|4426.4|4420.4|4427.4|4421.4|4426.4|4420.4|4
1650611290000|2022-04-22 07:08:10|4426.9|4420.9|4427.6|4421.6|4427.6|4421.6|4426.9|4420.9|2
1650611300000|2022-04-22 07:08:20|4427.9|4421.9|4427.6|4421.6|4427.9|4421.9|4427.6|4421.6|2
1650611320000|2022-04-22 07:08:40|4427.9|4421.9|4428.1|4422.1|4428.4|4422.4|4427.9|4421.9|5
1650611340000|2022-04-22 07:09:00|4428.6|4422.6|4428.4|4422.4|4428.6|4422.6|4428.4|4422.4|2
1650611350000|2022-04-22 07:09:10|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|1
1650611370000|2022-04-22 07:09:30|4429.4|4423.4|4429.4|4423.4|4429.9|4423.9|4428.6|4422.6|7
1650611410000|2022-04-22 07:10:10|4429.9|4423.9|4431.1|4425.1|4431.1|4425.1|4429.9|4423.9|6
1650611430000|2022-04-22 07:10:30|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|1
1650611440000|2022-04-22 07:10:40|4430.1|4424.1|4429.6|4423.6|4430.1|4424.1|4429.6|4423.6|3
1650611450000|2022-04-22 07:10:50|4429.4|4423.4|4427.9|4421.9|4429.4|4423.4|4427.4|4421.4|4
1650611460000|2022-04-22 07:11:00|4427.6|4421.6|4424.9|4418.9|4427.9|4421.9|4424.9|4418.9|8
1650611470000|2022-04-22 07:11:10|4424.1|4418.1|4423.4|4417.4|4424.1|4418.1|4423.4|4417.4|2
1650611480000|2022-04-22 07:11:20|4421.4|4415.4|4423.4|4417.4|4423.4|4417.4|4421.4|4415.4|4
1650611490000|2022-04-22 07:11:30|4423.1|4417.1|4421.9|4415.9|4423.1|4417.1|4421.9|4415.9|4
1650611500000|2022-04-22 07:11:40|4421.6|4415.6|4420.9|4414.9|4421.6|4415.6|4420.9|4414.9|3
1650611510000|2022-04-22 07:11:50|4421.4|4415.4|4422.1|4416.1|4422.1|4416.1|4421.4|4415.4|2
1650611520000|2022-04-22 07:12:00|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|1
1650611530000|2022-04-22 07:12:10|4423.4|4417.4|4423.1|4417.1|4423.4|4417.4|4422.9|4416.9|3
1650611540000|2022-04-22 07:12:20|4422.9|4416.9|4421.4|4415.4|4422.9|4416.9|4421.4|4415.4|2
1650611550000|2022-04-22 07:12:30|4420.9|4414.9|4420.6|4414.6|4420.9|4414.9|4420.6|4414.6|2
1650611560000|2022-04-22 07:12:40|4420.4|4414.4|4418.9|4412.9|4420.4|4414.4|4418.9|4412.9|4
1650611570000|2022-04-22 07:12:50|4419.1|4413.1|4418.6|4412.6|4419.1|4413.1|4416.6|4410.6|9
1650611580000|2022-04-22 07:13:00|4417.9|4411.9|4417.9|4411.9|4418.4|4412.4|4417.9|4411.9|3
1650611590000|2022-04-22 07:13:10|4418.1|4412.1|4419.6|4413.6|4419.6|4413.6|4418.1|4412.1|9
1650611600000|2022-04-22 07:13:20|4419.4|4413.4|4420.4|4414.4|4421.1|4415.1|4419.4|4413.4|7
1650611610000|2022-04-22 07:13:30|4420.6|4414.6|4420.4|4414.4|4420.6|4414.6|4420.4|4414.4|2
1650611620000|2022-04-22 07:13:40|4420.6|4414.6|4421.1|4415.1|4421.1|4415.1|4420.6|4414.6|2
1650611630000|2022-04-22 07:13:50|4420.9|4414.9|4423.1|4417.1|4423.6|4417.6|4420.6|4414.6|8
1650611640000|2022-04-22 07:14:00|4422.6|4416.6|4423.4|4417.4|4423.9|4417.9|4422.6|4416.6|7
1650611650000|2022-04-22 07:14:10|4423.1|4417.1|4422.6|4416.6|4423.1|4417.1|4422.1|4416.1|4
1650611660000|2022-04-22 07:14:20|4422.9|4416.9|4422.6|4416.6|4422.9|4416.9|4422.6|4416.6|2
1650611670000|2022-04-22 07:14:30|4422.4|4416.4|4421.6|4415.6|4422.4|4416.4|4421.6|4415.6|3
1650611680000|2022-04-22 07:14:40|4421.4|4415.4|4422.6|4416.6|4422.6|4416.6|4421.4|4415.4|7
1650611690000|2022-04-22 07:14:50|4422.9|4416.9|4423.9|4417.9|4423.9|4417.9|4422.9|4416.9|5
1650611700000|2022-04-22 07:15:00|4424.1|4418.1|4425.4|4419.4|4425.4|4419.4|4424.1|4418.1|3
1650611710000|2022-04-22 07:15:10|4425.1|4419.1|4424.1|4418.1|4425.1|4419.1|4424.1|4418.1|2
1650611720000|2022-04-22 07:15:20|4421.6|4415.6|4421.9|4415.9|4422.1|4416.1|4421.4|4415.4|6
1650611730000|2022-04-22 07:15:30|4422.1|4416.1|4423.6|4417.6|4423.6|4417.6|4422.1|4416.1|4
1650611740000|2022-04-22 07:15:40|4424.1|4418.1|4424.6|4418.6|4424.6|4418.6|4424.1|4418.1|3
1650611750000|2022-04-22 07:15:50|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|1
1650611760000|2022-04-22 07:16:00|4425.6|4419.6|4425.4|4419.4|4425.6|4419.6|4425.1|4419.1|3
1650611780000|2022-04-22 07:16:20|4425.9|4419.9|4427.6|4421.6|4427.6|4421.6|4425.9|4419.9|5
1650611800000|2022-04-22 07:16:40|4427.4|4421.4|4426.9|4420.9|4427.4|4421.4|4426.1|4420.1|4
1650611810000|2022-04-22 07:16:50|4426.6|4420.6|4426.4|4420.4|4426.6|4420.6|4426.4|4420.4|2
1650611880000|2022-04-22 07:18:00|4426.6|4420.6|4428.1|4422.1|4428.1|4422.1|4426.6|4420.6|4
1650611900000|2022-04-22 07:18:20|4427.9|4421.9|4427.1|4421.1|4427.9|4421.9|4427.1|4421.1|3
1650611910000|2022-04-22 07:18:30|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|1
1650611940000|2022-04-22 07:19:00|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|1
1650611950000|2022-04-22 07:19:10|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|1
1650612000000|2022-04-22 07:20:00|4428.4|4422.4|4428.9|4422.9|4428.9|4422.9|4428.4|4422.4|2
1650612010000|2022-04-22 07:20:10|4428.6|4422.6|4425.6|4419.6|4428.6|4422.6|4425.6|4419.6|4
1650612020000|2022-04-22 07:20:20|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|1
1650612030000|2022-04-22 07:20:30|4426.6|4420.6|4426.1|4420.1|4426.6|4420.6|4426.1|4420.1|2
1650612040000|2022-04-22 07:20:40|4425.9|4419.9|4425.6|4419.6|4425.9|4419.9|4425.6|4419.6|2
1650612050000|2022-04-22 07:20:50|4425.1|4419.1|4423.1|4417.1|4425.1|4419.1|4423.1|4417.1|6
1650612060000|2022-04-22 07:21:00|4422.6|4416.6|4419.4|4413.4|4423.1|4417.1|4419.1|4413.1|9
1650612080000|2022-04-22 07:21:20|4419.1|4413.1|4417.1|4411.1|4419.1|4413.1|4417.1|4411.1|5
1650612090000|2022-04-22 07:21:30|4417.6|4411.6|4417.9|4411.9|4417.9|4411.9|4417.6|4411.6|2
1650612100000|2022-04-22 07:21:40|4418.1|4412.1|4419.6|4413.6|4419.6|4413.6|4418.1|4412.1|4
1650612110000|2022-04-22 07:21:50|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1650612120000|2022-04-22 07:22:00|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|4
1650612130000|2022-04-22 07:22:10|4419.9|4413.9|4420.1|4414.1|4420.1|4414.1|4419.9|4413.9|2
1650612140000|2022-04-22 07:22:20|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|4
1650612150000|2022-04-22 07:22:30|4419.4|4413.4|4419.6|4413.6|4419.6|4413.6|4419.4|4413.4|2
1650612180000|2022-04-22 07:23:00|4419.4|4413.4|4418.6|4412.6|4419.4|4413.4|4418.6|4412.6|3
1650612190000|2022-04-22 07:23:10|4418.4|4412.4|4417.6|4411.6|4418.4|4412.4|4417.4|4411.4|5
1650612200000|2022-04-22 07:23:20|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|1
1650612210000|2022-04-22 07:23:30|4417.6|4411.6|4416.9|4410.9|4417.6|4411.6|4416.4|4410.4|5
1650612220000|2022-04-22 07:23:40|4416.6|4410.6|4416.1|4410.1|4416.6|4410.6|4416.1|4410.1|2
1650612230000|2022-04-22 07:23:50|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|4415.1|4409.1|3
1650612240000|2022-04-22 07:24:00|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|1
1650612260000|2022-04-22 07:24:20|4415.6|4409.6|4415.9|4409.9|4415.9|4409.9|4415.6|4409.6|2
1650612280000|2022-04-22 07:24:40|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|1
1650612310000|2022-04-22 07:25:10|4416.4|4410.4|4417.1|4411.1|4417.1|4411.1|4416.4|4410.4|2
1650612340000|2022-04-22 07:25:40|4417.4|4411.4|4417.1|4411.1|4417.4|4411.4|4417.1|4411.1|2
1650612370000|2022-04-22 07:26:10|4417.4|4411.4|4417.6|4411.6|4417.6|4411.6|4417.4|4411.4|2
1650612380000|2022-04-22 07:26:20|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|1
1650612390000|2022-04-22 07:26:30|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|1
1650612410000|2022-04-22 07:26:50|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|1
1650612420000|2022-04-22 07:27:00|4417.6|4411.6|4418.1|4412.1|4418.1|4412.1|4417.6|4411.6|2
1650612450000|2022-04-22 07:27:30|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|1
1650612560000|2022-04-22 07:29:20|4417.6|4411.6|4416.4|4410.4|4417.6|4411.6|4416.4|4410.4|3
1650612600000|2022-04-22 07:30:00|4416.6|4410.6|4417.6|4411.6|4417.6|4411.6|4416.6|4410.6|2
1650612620000|2022-04-22 07:30:20|4418.6|4412.6|4419.4|4413.4|4419.4|4413.4|4418.6|4412.6|3
1650612630000|2022-04-22 07:30:30|4419.9|4413.9|4420.1|4414.1|4420.1|4414.1|4419.6|4413.6|3
1650612640000|2022-04-22 07:30:40|4420.4|4414.4|4419.9|4413.9|4420.6|4414.6|4419.9|4413.9|4
1650612660000|2022-04-22 07:31:00|4419.6|4413.6|4418.1|4412.1|4419.6|4413.6|4417.9|4411.9|5
1650612670000|2022-04-22 07:31:10|4417.9|4411.9|4416.6|4410.6|4417.9|4411.9|4416.6|4410.6|3
1650612680000|2022-04-22 07:31:20|4416.9|4410.9|4415.6|4409.6|4417.1|4411.1|4415.6|4409.6|4
1650612700000|2022-04-22 07:31:40|4416.1|4410.1|4416.4|4410.4|4416.4|4410.4|4416.1|4410.1|2
1650612720000|2022-04-22 07:32:00|4417.6|4411.6|4417.4|4411.4|4417.6|4411.6|4416.6|4410.6|4
1650612730000|2022-04-22 07:32:10|4417.1|4411.1|4416.4|4410.4|4417.1|4411.1|4416.4|4410.4|2
1650612740000|2022-04-22 07:32:20|4417.4|4411.4|4417.1|4411.1|4417.4|4411.4|4417.1|4411.1|2
1650612820000|2022-04-22 07:33:40|4416.4|4410.4|4416.9|4410.9|4416.9|4410.9|4416.4|4410.4|2
1650612840000|2022-04-22 07:34:00|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|1
1650612850000|2022-04-22 07:34:10|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|4417.4|4411.4|3
1650612870000|2022-04-22 07:34:30|4417.4|4411.4|4417.1|4411.1|4417.4|4411.4|4417.1|4411.1|2
1650612890000|2022-04-22 07:34:50|4418.1|4412.1|4417.9|4411.9|4418.4|4412.4|4417.9|4411.9|3
1650612960000|2022-04-22 07:36:00|4418.1|4412.1|4418.4|4412.4|4418.6|4412.6|4418.1|4412.1|3
1650612970000|2022-04-22 07:36:10|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|1
1650612990000|2022-04-22 07:36:30|4417.6|4411.6|4417.4|4411.4|4417.6|4411.6|4416.9|4410.9|3
1650613000000|2022-04-22 07:36:40|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.6|4410.6|3
1650613010000|2022-04-22 07:36:50|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|1
1650613020000|2022-04-22 07:37:00|4417.9|4411.9|4417.1|4411.1|4417.9|4411.9|4416.9|4410.9|4
1650613030000|2022-04-22 07:37:10|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|1
1650613040000|2022-04-22 07:37:20|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|1
1650613050000|2022-04-22 07:37:30|4417.4|4411.4|4417.1|4411.1|4417.4|4411.4|4417.1|4411.1|2
1650613120000|2022-04-22 07:38:40|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|1
1650613200000|2022-04-22 07:40:00|4416.4|4410.4|4415.1|4409.1|4416.4|4410.4|4415.1|4409.1|2
1650613210000|2022-04-22 07:40:10|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|1
1650613280000|2022-04-22 07:41:20|4415.1|4409.1|4414.4|4408.4|4415.1|4409.1|4413.9|4407.9|4
1650613290000|2022-04-22 07:41:30|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|1
1650613340000|2022-04-22 07:42:20|4415.4|4409.4|4416.9|4410.9|4417.1|4411.1|4415.4|4409.4|5
1650613350000|2022-04-22 07:42:30|4416.4|4410.4|4416.9|4410.9|4416.9|4410.9|4416.4|4410.4|2
1650613360000|2022-04-22 07:42:40|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|1
1650613440000|2022-04-22 07:44:00|4418.1|4412.1|4419.1|4413.1|4419.1|4413.1|4418.1|4412.1|2
1650613490000|2022-04-22 07:44:50|4419.6|4413.6|4418.6|4412.6|4419.6|4413.6|4418.6|4412.6|4
1650613500000|2022-04-22 07:45:00|4418.4|4412.4|4419.1|4413.1|4419.1|4413.1|4418.4|4412.4|3
1650613530000|2022-04-22 07:45:30|4419.4|4413.4|4421.6|4415.6|4421.6|4415.6|4419.4|4413.4|4
1650613540000|2022-04-22 07:45:40|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|1
1650613550000|2022-04-22 07:45:50|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|1
1650613570000|2022-04-22 07:46:10|4421.9|4415.9|4422.4|4416.4|4422.4|4416.4|4421.9|4415.9|2
1650613590000|2022-04-22 07:46:30|4422.9|4416.9|4423.4|4417.4|4423.4|4417.4|4422.1|4416.1|5
1650613600000|2022-04-22 07:46:40|4423.1|4417.1|4425.4|4419.4|4425.4|4419.4|4423.1|4417.1|2
1650613630000|2022-04-22 07:47:10|4424.4|4418.4|4427.4|4421.4|4427.9|4421.9|4424.4|4418.4|4
1650613640000|2022-04-22 07:47:20|4427.1|4421.1|4425.9|4419.9|4427.1|4421.1|4425.9|4419.9|5
1650613690000|2022-04-22 07:48:10|4425.4|4419.4|4424.9|4418.9|4425.4|4419.4|4424.9|4418.9|2
1650613700000|2022-04-22 07:48:20|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|1
1650613730000|2022-04-22 07:48:50|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|1
1650613790000|2022-04-22 07:49:50|4424.6|4418.6|4425.6|4419.6|4426.4|4420.4|4424.6|4418.6|4
1650613810000|2022-04-22 07:50:10|4425.4|4419.4|4425.9|4419.9|4425.9|4419.9|4424.6|4418.6|5
1650613820000|2022-04-22 07:50:20|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|1
1650613850000|2022-04-22 07:50:50|4426.4|4420.4|4427.4|4421.4|4427.4|4421.4|4426.4|4420.4|4
1650613880000|2022-04-22 07:51:20|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|1
1650613890000|2022-04-22 07:51:30|4427.4|4421.4|4426.9|4420.9|4427.4|4421.4|4426.9|4420.9|2
1650613900000|2022-04-22 07:51:40|4426.1|4420.1|4427.1|4421.1|4427.1|4421.1|4426.1|4420.1|3
1650613930000|2022-04-22 07:52:10|4426.9|4420.9|4426.9|4420.9|4427.1|4421.1|4426.9|4420.9|3
1650614060000|2022-04-22 07:54:20|4427.1|4421.1|4428.1|4422.1|4428.1|4422.1|4427.1|4421.1|4
1650614070000|2022-04-22 07:54:30|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|1
1650614100000|2022-04-22 07:55:00|4428.1|4422.1|4433.1|4427.1|4433.1|4427.1|4428.1|4422.1|7
1650614110000|2022-04-22 07:55:10|4432.9|4426.9|4432.4|4426.4|4432.9|4426.9|4432.4|4426.4|2
1650614130000|2022-04-22 07:55:30|4432.6|4426.6|4434.1|4428.1|4434.4|4428.4|4432.6|4426.6|4
1650614150000|2022-04-22 07:55:50|4434.4|4428.4|4436.4|4430.4|4436.4|4430.4|4434.4|4428.4|2
1650614170000|2022-04-22 07:56:10|4436.6|4430.6|4436.1|4430.1|4436.6|4430.6|4436.1|4430.1|2
1650614180000|2022-04-22 07:56:20|4436.4|4430.4|4436.6|4430.6|4436.6|4430.6|4436.4|4430.4|2
1650614190000|2022-04-22 07:56:30|4436.4|4430.4|4436.9|4430.9|4436.9|4430.9|4436.4|4430.4|2
1650614230000|2022-04-22 07:57:10|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|1
1650614280000|2022-04-22 07:58:00|4436.9|4430.9|4434.9|4428.9|4436.9|4430.9|4434.9|4428.9|7
1650614290000|2022-04-22 07:58:10|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|1
1650614310000|2022-04-22 07:58:30|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|1
1650614360000|2022-04-22 07:59:20|4435.6|4429.6|4436.6|4430.6|4436.6|4430.6|4435.6|4429.6|3
1650614390000|2022-04-22 07:59:50|4436.9|4430.9|4437.1|4431.1|4437.1|4431.1|4436.9|4430.9|2
1650614400000|2022-04-22 08:00:00|4438.6|4432.6|4439.9|4433.9|4439.9|4433.9|4438.6|4432.6|3
1650614410000|2022-04-22 08:00:10|4440.4|4434.4|4438.1|4432.1|4440.4|4434.4|4437.4|4431.4|10
1650614420000|2022-04-22 08:00:20|4437.9|4431.9|4441.1|4435.1|4441.1|4435.1|4437.9|4431.9|4
1650614430000|2022-04-22 08:00:30|4442.1|4436.1|4445.6|4439.6|4445.6|4439.6|4442.1|4436.1|5
1650614440000|2022-04-22 08:00:40|4450.1|4444.1|4454.6|4448.6|4455.9|4449.9|4450.1|4444.1|14
1650614450000|2022-04-22 08:00:50|4454.8|4446.8|4451.3|4445.3|4454.8|4446.8|4451.1|4445.1|7
1650614460000|2022-04-22 08:01:00|4451.4|4445.4|4451.1|4445.1|4451.4|4445.4|4451.1|4445.1|2
1650614470000|2022-04-22 08:01:10|4451.6|4445.6|4451.6|4445.6|4452.6|4446.6|4451.6|4445.6|3
1650614490000|2022-04-22 08:01:30|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|1
1650614500000|2022-04-22 08:01:40|4450.9|4444.9|4447.9|4441.9|4450.9|4444.9|4447.6|4441.6|3
1650614510000|2022-04-22 08:01:50|4447.6|4441.6|4440.9|4434.9|4447.6|4441.6|4440.9|4434.9|4
1650614520000|2022-04-22 08:02:00|4442.4|4436.4|4443.4|4437.4|4448|4439.8|4442.4|4434.3|5
1650614530000|2022-04-22 08:02:10|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4440.9|4434.9|5
1650614540000|2022-04-22 08:02:20|4443.9|4437.9|4447.8|4438.8|4448.3|4438.8|4443.9|4437.8|4
1650614550000|2022-04-22 08:02:30|4447.3|4439.1|4446.6|4440.6|4447.3|4440.9|4445.1|4439.1|7
1650614560000|2022-04-22 08:02:40|4447.5|4439.3|4444.9|4438.9|4447.5|4440.9|4444.9|4438.9|7
1650614570000|2022-04-22 08:02:50|4445.9|4439.9|4448.6|4442.6|4448.6|4442.6|4445.6|4439.6|7
1650614580000|2022-04-22 08:03:00|4447.4|4441.4|4447.9|4441.9|4447.9|4441.9|4445.9|4439.9|10
1650614590000|2022-04-22 08:03:10|4448.1|4442.1|4444.9|4438.9|4448.1|4442.1|4444.9|4438.9|6
1650614600000|2022-04-22 08:03:20|4444.4|4438.4|4446.8|4440.8|4446.8|4440.8|4444.4|4438.4|4
1650614610000|2022-04-22 08:03:30|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|1
1650614620000|2022-04-22 08:03:40|4445.6|4439.6|4443.9|4437.9|4445.6|4439.6|4442.4|4436.4|5
1650614640000|2022-04-22 08:04:00|4444.4|4438.4|4445.9|4439.9|4445.9|4439.9|4444.4|4438.4|2
1650614650000|2022-04-22 08:04:10|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|1
1650614680000|2022-04-22 08:04:40|4446.4|4440.4|4449.3|4436.8|4449.3|4440.4|4446.1|4436.8|3
1650614690000|2022-04-22 08:04:50|4451|4438.5|4450.5|4438|4451|4438.5|4450.5|4437.5|4
1650614700000|2022-04-22 08:05:00|4451|4438.5|4451.8|4439.3|4451.8|4439.3|4451|4438.5|2
1650614710000|2022-04-22 08:05:10|4452.3|4439.8|4452.8|4440.3|4453.8|4441.3|4452.3|4439.8|4
1650614720000|2022-04-22 08:05:20|4453.5|4441|4453|4440.5|4453.5|4441|4453|4440.5|2
1650614730000|2022-04-22 08:05:30|4453.5|4441|4453.5|4441|4453.5|4441|4453.5|4441|1
1650614760000|2022-04-22 08:06:00|4452.5|4440|4452.5|4440|4452.5|4440|4452.5|4440|1
1650614770000|2022-04-22 08:06:10|4453|4440.5|4453.5|4441|4453.5|4441|4453|4440.5|2
1650614780000|2022-04-22 08:06:20|4452.8|4440.3|4453.3|4440.8|4453.3|4440.8|4452.8|4440.3|2
1650614790000|2022-04-22 08:06:30|4452.8|4440.3|4452.8|4440.3|4452.8|4440.3|4452.8|4440.3|1
1650614810000|2022-04-22 08:06:50|4452.3|4438|4450|4436|4452.3|4438|4450|4436|5
1650614820000|2022-04-22 08:07:00|4448.8|4436.3|4448.8|4436.3|4448.8|4436.3|4448.8|4436.3|1
1650614840000|2022-04-22 08:07:20|4449|4436.5|4449.3|4436.8|4449.8|4437.3|4449|4436.5|3
1650614850000|2022-04-22 08:07:30|4448.8|4436.3|4447.8|4435.3|4448.8|4436.3|4447.8|4435.3|2
1650614900000|2022-04-22 08:08:20|4448.8|4436.3|4448.5|4436|4448.8|4436.3|4448.5|4436|2
1650614930000|2022-04-22 08:08:50|4449|4436.5|4449|4436.5|4449|4436.5|4449|4436.5|1
1650614940000|2022-04-22 08:09:00|4447.5|4435|4447.5|4435|4447.5|4435|4447.5|4435|1
1650614960000|2022-04-22 08:09:20|4446.5|4434|4450.5|4438|4450.5|4438|4446.5|4434|5
1650614970000|2022-04-22 08:09:30|4451|4438.5|4452|4439.5|4453|4440.5|4451|4438.5|4
1650614980000|2022-04-22 08:09:40|4451.3|4438.8|4451.3|4438.8|4451.8|4439.3|4451.3|4438.8|3
1650615030000|2022-04-22 08:10:30|4451.8|4439.3|4451.8|4439.3|4451.8|4439.3|4451.8|4439.3|1
1650615040000|2022-04-22 08:10:40|4452.8|4440.3|4454.8|4442.3|4454.8|4442.3|4452.8|4440.3|4
1650615050000|2022-04-22 08:10:50|4455|4442.5|4455|4442.5|4455|4442.5|4455|4442.5|1
1650615080000|2022-04-22 08:11:20|4454.8|4442.3|4454.8|4442.3|4454.8|4442.3|4454.8|4442.3|1
1650615100000|2022-04-22 08:11:40|4455|4442.5|4455|4442.5|4455|4442.5|4455|4442.5|1
1650615110000|2022-04-22 08:11:50|4456|4443.5|4456|4443.5|4456.8|4444.3|4456|4443.5|3
1650615120000|2022-04-22 08:12:00|4457.3|4444.8|4457.8|4445.3|4457.8|4445.3|4457.3|4444.8|2
1650615130000|2022-04-22 08:12:10|4457.3|4444.8|4460|4447.5|4460|4447.5|4457.3|4444.8|5
1650615140000|2022-04-22 08:12:20|4459.5|4447|4459.5|4447|4459.5|4447|4459.5|4447|1
1650615190000|2022-04-22 08:13:10|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|1
1650615200000|2022-04-22 08:13:20|4460.8|4448.3|4460.3|4447.8|4460.8|4448.3|4460.3|4447.8|2
1650615210000|2022-04-22 08:13:30|4460.8|4448.3|4462.3|4449.8|4462.8|4450.3|4460.8|4448.3|7
1650615220000|2022-04-22 08:13:40|4462.8|4450.3|4462.8|4450.3|4462.8|4450.3|4462.8|4450.3|1
1650615230000|2022-04-22 08:13:50|4462.3|4449.8|4462.3|4449.8|4462.3|4449.8|4462.3|4449.8|1
1650615240000|2022-04-22 08:14:00|4463|4450.5|4463|4450.5|4463|4450.5|4463|4450.5|1
1650615280000|2022-04-22 08:14:40|4463.8|4451.3|4464.3|4451.8|4464.3|4451.8|4463.8|4451.3|2
1650615290000|2022-04-22 08:14:50|4464.8|4452.3|4469|4456.5|4469.5|4457|4464.8|4452.3|7
1650615300000|2022-04-22 08:15:00|4470.8|4458.3|4470.8|4458.3|4470.8|4458.3|4470|4457.5|3
1650615320000|2022-04-22 08:15:20|4471.8|4459.3|4471.8|4459.3|4471.8|4459.3|4471.8|4459.3|1
1650615340000|2022-04-22 08:15:40|4472.3|4459.8|4474|4461.5|4474|4461.5|4472.3|4459.8|3
1650615350000|2022-04-22 08:15:50|4474.5|4462|4475|4462.5|4475|4462.5|4474.5|4462|2
1650615360000|2022-04-22 08:16:00|4475.8|4463.3|4475.8|4463.3|4475.8|4463.3|4475.8|4463.3|1
1650615370000|2022-04-22 08:16:10|4477|4464.5|4477|4464.5|4477|4464.5|4477|4464.5|1
1650615380000|2022-04-22 08:16:20|4477.5|4465|4477.5|4465|4478|4465.5|4477.5|4465|3
1650615390000|2022-04-22 08:16:30|4478|4465.5|4481.8|4467.5|4481.8|4467.5|4478|4465.5|3
1650615400000|2022-04-22 08:16:40|4482.5|4468.5|4483|4469|4483|4469|4482.5|4468.5|2
1650615410000|2022-04-22 08:16:50|4484|4470.3|4486|4473.5|4486|4473.5|4484|4470.3|3
1650615420000|2022-04-22 08:17:00|4485.3|4472.8|4484.3|4470.5|4485.3|4472.8|4484.3|4470.5|2
1650615430000|2022-04-22 08:17:10|4483.8|4470.3|4487.3|4474.8|4487.5|4474.8|4483.5|4470.3|6
1650615440000|2022-04-22 08:17:20|4484.3|4471.3|4482.5|4470|4484.3|4471.3|4482.5|4470|3
1650615450000|2022-04-22 08:17:30|4481.3|4468.8|4478.5|4466|4481.3|4468.8|4478.5|4466|3
1650615470000|2022-04-22 08:17:50|4479|4466.5|4479|4466.5|4479|4466.5|4479|4466.5|1
1650615480000|2022-04-22 08:18:00|4478|4465.5|4475.5|4463|4478|4465.5|4475.5|4463|2
1650615510000|2022-04-22 08:18:30|4474.8|4462.3|4475|4461|4475|4462.3|4474.5|4460.5|4
1650615530000|2022-04-22 08:18:50|4474.8|4462.3|4474.8|4462.3|4474.8|4462.3|4474.8|4462.3|1
1650615540000|2022-04-22 08:19:00|4478.3|4465.8|4479|4466.5|4479|4466.5|4477.5|4465|7
1650615550000|2022-04-22 08:19:10|4478.5|4466|4478.5|4466|4478.5|4466|4478.5|4466|1
1650615600000|2022-04-22 08:20:00|4478.8|4466.3|4478.8|4466.3|4478.8|4466.3|4478.8|4466.3|1
1650615620000|2022-04-22 08:20:20|4478|4465.5|4476.3|4463.8|4478.5|4466|4476.3|4463.8|5
1650615630000|2022-04-22 08:20:30|4475.8|4463.3|4475.3|4462.8|4476.3|4463.8|4475.3|4462.8|3
1650615670000|2022-04-22 08:21:10|4475.8|4463.3|4475.8|4463.3|4475.8|4463.3|4475.8|4463.3|1
1650615690000|2022-04-22 08:21:30|4476.5|4464|4476.3|4463.8|4476.8|4464.3|4476.3|4463.8|4
1650615700000|2022-04-22 08:21:40|4476.8|4464.3|4476.8|4464.3|4476.8|4464.3|4476.8|4464.3|1
1650615730000|2022-04-22 08:22:10|4476.3|4463.8|4476.8|4464.3|4476.8|4464.3|4476.3|4463.8|2
1650615750000|2022-04-22 08:22:30|4477.3|4464.8|4478.3|4465.8|4478.3|4465.8|4477.3|4464.8|2
1650615770000|2022-04-22 08:22:50|4478.8|4466.3|4479|4466.5|4479.5|4467|4478.8|4466.3|3
1650615780000|2022-04-22 08:23:00|4479.5|4467|4479.5|4467|4479.5|4467|4479.5|4467|1
1650615830000|2022-04-22 08:23:50|4479.8|4467.3|4479.8|4467.3|4479.8|4467.3|4479.8|4467.3|1
1650615880000|2022-04-22 08:24:40|4478.5|4466|4478.5|4466|4478.5|4466|4478.5|4466|1
1650615890000|2022-04-22 08:24:50|4477.5|4465|4476|4463.5|4477.5|4465|4476|4463.5|3
1650615900000|2022-04-22 08:25:00|4475.5|4463|4475.5|4463|4475.5|4463|4475.5|4463|1
1650615910000|2022-04-22 08:25:10|4475|4462.5|4475|4462.5|4475|4462.5|4474.5|4462|3
1650615940000|2022-04-22 08:25:40|4475.5|4463|4477.5|4465|4477.5|4465|4475.5|4463|3
1650615970000|2022-04-22 08:26:10|4477|4464.5|4477|4464.5|4477|4464.5|4477|4464.5|1
1650615990000|2022-04-22 08:26:30|4477.5|4465|4477.5|4465|4477.5|4465|4477.5|4465|1
1650616030000|2022-04-22 08:27:10|4477|4464.5|4477|4464.5|4477|4464.5|4477|4464.5|1
1650616040000|2022-04-22 08:27:20|4477.3|4464.8|4477.3|4464.8|4477.3|4464.8|4477.3|4464.8|1
1650616050000|2022-04-22 08:27:30|4476.8|4464.3|4477.3|4464.8|4477.3|4464.8|4476.8|4464.3|2
1650616090000|2022-04-22 08:28:10|4476.3|4463.8|4475.8|4463.3|4476.3|4463.8|4475.8|4463.3|2
1650616100000|2022-04-22 08:28:20|4475.3|4462.8|4475.3|4462.8|4475.3|4462.8|4475.3|4462.8|1
1650616110000|2022-04-22 08:28:30|4474.5|4462|4473.5|4461|4474.5|4462|4473.5|4461|3
1650616120000|2022-04-22 08:28:40|4475.8|4463.3|4474.8|4462.3|4475.8|4463.3|4474.8|4462.3|2
1650616130000|2022-04-22 08:28:50|4475.3|4462.8|4474.5|4462|4475.5|4463|4474.5|4462|5
1650616140000|2022-04-22 08:29:00|4475|4462.5|4474|4461.5|4475|4462.5|4474|4461.5|2
1650616190000|2022-04-22 08:29:50|4475.8||4475.8||4475.8||4475.8||1
1650616200000|2022-04-22 08:30:00|4474.8|4462.3|4474.8|4462.3|4474.8|4462.3|4474.8|4462.3|1
1650616210000|2022-04-22 08:30:10|4475.3|4462.8|4477|4464.5|4477|4464.5|4475.3|4462.8|4
1650616220000|2022-04-22 08:30:20|4476.5|4464|4476.5|4464|4476.5|4464|4476.5|4464|1
1650616230000|2022-04-22 08:30:30|4477|4464.5|4477|4464.5|4477|4464.5|4477|4464.5|1
1650616240000|2022-04-22 08:30:40|4476.3|4463.8|4475.3|4462.8|4476.3|4463.8|4475.3|4462.8|3
1650616260000|2022-04-22 08:31:00|4474.5|4462|4474.5|4462|4474.5|4462|4474.5|4462|1
1650616270000|2022-04-22 08:31:10|4475.8|4463.3|4474.8|4462.3|4475.8|4463.3|4474.8|4462.3|2
1650616280000|2022-04-22 08:31:20|4474.5|4462|4474.5|4462|4474.5|4462|4474.5|4462|1
1650616290000|2022-04-22 08:31:30|4474.8|4462.3|4477.3|4464.8|4477.3|4464.8|4474.8|4462.3|6
1650616300000|2022-04-22 08:31:40|4479.5|4465.3|4479.8|4467.3|4480|4467.3|4478.8|4465.3|6
1650616320000|2022-04-22 08:32:00|4478.8|4466.3|4477.5|4465|4478.8|4466.3|4477.5|4465|4
1650616340000|2022-04-22 08:32:20|4477|4464.5|4477.3|4464.8|4477.3|4464.8|4476.5|4464|3
1650616350000|2022-04-22 08:32:30|4476.5|4464|4474.5|4462|4476.5|4464|4474.5|4462|4
1650616370000|2022-04-22 08:32:50|4474|4461.5|4474|4461.5|4474|4461.5|4474|4461.5|1
1650616390000|2022-04-22 08:33:10|4474.5|4462|4474.3|4461.8|4474.5|4462|4474.3|4461.8|2
1650616440000|2022-04-22 08:34:00|4473.3|4460.8|4474.5|4462|4474.5|4462|4473.3|4460.8|3
1650616480000|2022-04-22 08:34:40|4474|4461.5|4474|4461.5|4474|4461.5|4474|4461.5|1
1650616490000|2022-04-22 08:34:50|4473.5|4461|4474|4461.5|4474|4461.5|4473.5|4461|2
1650616510000|2022-04-22 08:35:10|4473.3|4460.8|4474.3|4461.8|4474.3|4461.8|4473.3|4460.8|2
1650616560000|2022-04-22 08:36:00|4473.8|4461.3|4473.8|4461.3|4473.8|4461.3|4473.8|4461.3|1
1650616580000|2022-04-22 08:36:20|4474.3|4459.5|4474.3|4461.8|4474.8|4462.3|4474.3|4459.5|5
1650616600000|2022-04-22 08:36:40|4473.5|4461|4471.8|4459.3|4473.5|4461|4471.8|4459.3|3
1650616610000|2022-04-22 08:36:50|4471.5|4459|4471.5|4459|4471.5|4459|4471.5|4459|1
1650616620000|2022-04-22 08:37:00|4471|4458.5|4468.3|4455.8|4471|4458.5|4468.3|4455.8|4
1650616630000|2022-04-22 08:37:10|4469|4456.5|4469|4456.5|4469|4456.5|4469|4456.5|1
1650616650000|2022-04-22 08:37:30|4468.3|4455.8|4468.8|4456.3|4468.8|4456.3|4467.8|4455.3|4
1650616660000|2022-04-22 08:37:40|4469.3|4456.8|4469.3|4456.8|4469.3|4456.8|4469.3|4456.8|1
1650616720000|2022-04-22 08:38:40|4469.8|4457.3|4469.8|4457.3|4469.8|4457.3|4469.8|4457.3|1
1650616740000|2022-04-22 08:39:00|4469|4456.5|4469|4456.5|4469|4456.5|4469|4456.5|1
1650616750000|2022-04-22 08:39:10|4468.3|4455.8|4468.8|4454.5|4469.3|4455.8|4468.3|4454.5|3
1650616770000|2022-04-22 08:39:30|4467|4453.5|4466|4453.5|4467|4453.5|4466|4453.5|2
1650616780000|2022-04-22 08:39:40|4465.5|4453|4465.5|4453|4465.5|4453|4465.5|4453|1
1650616790000|2022-04-22 08:39:50|4465|4452.5|4465|4452.5|4465|4452.5|4465|4452.5|1
1650616800000|2022-04-22 08:40:00|4464.5|4452|4461.5|4449|4464.5|4452|4461.3|4448.8|6
1650616810000|2022-04-22 08:40:10|4461|4448.5|4458.3|4443|4461|4448.5|4458.3|4443|4
1650616820000|2022-04-22 08:40:20|4458.5|4443.5|4457.5|4445|4458.5|4445.5|4457.5|4443.3|6
1650616830000|2022-04-22 08:40:30|4459.3|4446.8|4458.5|4446|4459.3|4446.8|4458.5|4446|2
1650616840000|2022-04-22 08:40:40|4459|4446.5|4459.3|4446.8|4460.5|4448|4459|4446.5|3
1650616900000|2022-04-22 08:41:40|4459.8|4447.3|4461.8|4449.3|4461.8|4449.3|4459.8|4447.3|2
1650616910000|2022-04-22 08:41:50|4462.3|4449.8|4463|4450.5|4463|4450.5|4462.3|4449.8|2
1650616920000|2022-04-22 08:42:00|4462.5|4450|4466.8|4454.3|4466.8|4454.3|4461.8|4449.3|6
1650616930000|2022-04-22 08:42:10|4465.5|4453|4466|4453.5|4466.5|4454|4465|4452.5|6
1650616940000|2022-04-22 08:42:20|4465.5|4453|4468|4455.5|4468|4455.5|4465.5|4453|3
1650616950000|2022-04-22 08:42:30|4468.3|4455.8|4468.3|4455.8|4468.3|4455.8|4468.3|4455.8|1
1650616960000|2022-04-22 08:42:40|4467.8|4455.3|4468.3|4455.8|4468.3|4455.8|4467.8|4455.3|2
1650616970000|2022-04-22 08:42:50|4467.8|4455.3|4467.8|4455.3|4467.8|4455.3|4467.3|4454.8|3
1650616980000|2022-04-22 08:43:00|4467.5|4455|4467.3|4454.8|4467.5|4455|4467|4454.5|3
1650616990000|2022-04-22 08:43:10|4467|4454.5|4467|4454.5|4467|4454.5|4467|4454.5|1
1650617000000|2022-04-22 08:43:20|4467.5|4455|4467.5|4455|4467.8|4455.3|4467.5|4455|3
1650617040000|2022-04-22 08:44:00|4467|4454.5|4467.3|4454.8|4467.3|4454.8|4467|4454.5|2
1650617050000|2022-04-22 08:44:10|4467.8|4455.3|4467.8|4455.3|4467.8|4455.3|4467.5|4455|3
1650617080000|2022-04-22 08:44:40|4466.3|4453.8|4467.3|4454.8|4467.3|4454.8|4466.3|4453.8|2
1650617100000|2022-04-22 08:45:00|4467|4454.5|4467|4454.5|4467|4454.5|4467|4454.5|1
1650617140000|2022-04-22 08:45:40|4467.8|4455.3|4467.3|4454.8|4467.8|4455.3|4467.3|4454.8|2
1650617160000|2022-04-22 08:46:00|4467|4454.5|4467|4454.5|4467|4454.5|4467|4454.5|1
1650617170000|2022-04-22 08:46:10|4467.3|4454.8|4467.3|4454.8|4467.3|4454.8|4467.3|4454.8|1
1650617220000|2022-04-22 08:47:00|4467|4454.5|4467|4454.5|4467|4454.5|4467|4454.5|1
1650617330000|2022-04-22 08:48:50|4466.8|4454.3|4466.8|4454.3|4466.8|4454.3|4466.8|4454.3|1
1650617340000|2022-04-22 08:49:00|4467.3|4454.8|4467.3|4454.8|4467.3|4454.8|4467.3|4454.8|1
1650617400000|2022-04-22 08:50:00|4466.8|4454.3|4466.8|4454.3|4466.8|4454.3|4466.8|4454.3|1
1650617430000|2022-04-22 08:50:30|4466.3|4453.8|4466.5|4454|4466.5|4454|4466.3|4453.8|2
1650617480000|2022-04-22 08:51:20|4466|4453.5|4466|4453.5|4466|4453.5|4466|4453.5|1
1650617510000|2022-04-22 08:51:50|4465|4452.5|4464.8|4452.3|4465.3|4452.8|4464.3|4451.8|5
1650617560000|2022-04-22 08:52:40|4464|4451.5|4462.5|4450|4464|4451.5|4462.5|4450|2
1650617570000|2022-04-22 08:52:50|4460|4447.5|4457.3|4444.8|4460|4447.5|4457.3|4444.8|2
1650617590000|2022-04-22 08:53:10|4458|4445.5|4460.5|4446.8|4460.5|4446.8|4458|4445.5|3
1650617600000|2022-04-22 08:53:20||4448||4448||4448||4448|1
1650617620000|2022-04-22 08:53:40|4461.3|4448.8|4462.5|4450|4462.5|4450|4461.3|4448.8|2
1650617630000|2022-04-22 08:53:50|4464.3|4451.8|4468.3|4455.8|4470.5|4458|4464.3|4451.8|6
1650617640000|2022-04-22 08:54:00|4467.3|4453.8|4467.3|4453|4467.3|4453.8|4467.3|4453|2
1650617650000|2022-04-22 08:54:10|4466.3|4451.8|4463|4450.5|4466.3|4451.8|4463|4450.5|4
1650617660000|2022-04-22 08:54:20|4461.8|4449.3|4461.8|4449.3|4461.8|4449.3|4461.8|4449.3|1
1650617670000|2022-04-22 08:54:30|4461.3|4448.8|4462.5|4448.3|4462.5|4448.8|4461.3|4448.3|2
1650617680000|2022-04-22 08:54:40|4462.3|4449.8|4462.3|4449.8|4462.3|4449.8|4462.3|4449.8|2
1650617690000|2022-04-22 08:54:50|4461.8|4449.3|4461|4448.5|4461.8|4449.3|4461|4448.5|2
1650617700000|2022-04-22 08:55:00|4460.5|4448|4459|4446.5|4460.5|4448|4457.5|4445|7
1650617710000|2022-04-22 08:55:10|4458.5|4446|4458.5|4446|4458.5|4446|4458.5|4446|1
1650617720000|2022-04-22 08:55:20|4459|4446.5|4460|4445.8|4460|4446.5|4459|4445.8|2
1650617730000|2022-04-22 08:55:30|4459.8|4446.8|4459.5|4447|4459.8|4447|4459.3|4446.5|3
1650617760000|2022-04-22 08:56:00|4459|4446.5|4459|4446.5|4459|4446.5|4459|4446.5|1
1650617770000|2022-04-22 08:56:10|4458.5|4446|4459.5|4447|4459.5|4447|4458.5|4446|3
1650617780000|2022-04-22 08:56:20|4459|4446.5|4459.5|4447|4459.5|4447|4459|4446.5|2
1650617810000|2022-04-22 08:56:50|4460|4447.5|4460.3|4447.8|4461|4448.5|4460|4447.5|3
1650617830000|2022-04-22 08:57:10|4459.3|4446.8|4459.3|4446.8|4459.3|4446.8|4459.3|4446.8|1
1650617860000|2022-04-22 08:57:40|4459.8|4447.3|4459.8|4447.3|4459.8|4447.3|4459.8|4447.3|1
1650617920000|2022-04-22 08:58:40|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|1
1650617960000|2022-04-22 08:59:20|4459.8|4447.3|4459.8|4447.3|4459.8|4447.3|4459.8|4447.3|1
1650617980000|2022-04-22 08:59:40|4460.5|4448|4460.5|4448|4461|4448.5|4460.5|4448|3
1650618010000|2022-04-22 09:00:10|4459.8|4447.3|4458.3|4445.8|4459.8|4447.3|4458.3|4445.8|2
1650618020000|2022-04-22 09:00:20|4457.5|4445|4458.5|4446|4458.5|4446|4457.3|4444.8|5
1650618030000|2022-04-22 09:00:30|4457.3|4444.8|4456.8|4444.3|4457.3|4444.8|4456.8|4444.3|2
1650618040000|2022-04-22 09:00:40|4458.5|4445|4457.5|4445|4458.5|4446|4457.5|4445|6
1650618050000|2022-04-22 09:00:50|4457|4444.5|4457|4444.5|4457|4444.5|4457|4444.5|1
1650618060000|2022-04-22 09:01:00|4455.5|4443|4454.5|4442|4455.5|4443|4452.5|4440|3
1650618070000|2022-04-22 09:01:10|4455|4442.5|4455|4442.5|4455|4442.5|4455|4442.5|1
1650618090000|2022-04-22 09:01:30|4455.3|4442.8|4455.3|4442.8|4455.3|4442.8|4455.3|4442.8|1
1650618110000|2022-04-22 09:01:50|4456.5|4444|4456.8|4444.3|4456.8|4444.3|4455.8|4443.3|4
1650618140000|2022-04-22 09:02:20|4457.5|4445|4458.3|4445.8|4458.3|4445.8|4457.5|4445|2
1650618150000|2022-04-22 09:02:30|4457.8|4445.3|4456.5|4444|4457.8|4445.3|4456.5|4444|5
1650618160000|2022-04-22 09:02:40|4457.3|4444.8|4457.3|4444.8|4457.8|4445.3|4457.3|4444.8|5
1650618180000|2022-04-22 09:03:00|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|1
1650618220000|2022-04-22 09:03:40|4459.8|4447.3|4459.8|4447.3|4459.8|4447.3|4459.8|4447.3|1
1650618230000|2022-04-22 09:03:50|4459.3|4446.8|4459.3|4446.8|4459.3|4446.8|4459.3|4446.8|1
1650618240000|2022-04-22 09:04:00|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|1
1650618260000|2022-04-22 09:04:20|4459.8|4447.3|4459.3|4446.8|4459.8|4447.3|4459.3|4446.8|2
1650618300000|2022-04-22 09:05:00|4459.8|4447.3|4459|4446.5|4460|4447.5|4458.5|4446|8
1650618310000|2022-04-22 09:05:10|4458.5|4446|4458.5|4446|4458.5|4446|4458.5|4446|1
1650618340000|2022-04-22 09:05:40|4457.8|4445.3|4458.8|4446.3|4458.8|4446.3|4457.8|4445.3|3
1650618360000|2022-04-22 09:06:00|4458.3|4445.8|4457|4444.5|4458.3|4445.8|4456.5|4444|6
1650618370000|2022-04-22 09:06:10|4456.5|4444|4451.8|4439.3|4456.5|4444|4451.8|4439.3|7
1650618390000|2022-04-22 09:06:30|4450.3|4437.8|4451|4438.5|4451|4438.5|4450.3|4437.8|3
1650618400000|2022-04-22 09:06:40|4451.3|4436.8|4452|4439.3|4452|4439.3|4450|4436.8|4
1650618410000|2022-04-22 09:06:50|4450.8|4438.3|4450.8|4438.3|4450.8|4438.3|4450.8|4438.3|1
1650618430000|2022-04-22 09:07:10|4452.3|4439.8|4451|4438.5|4452.3|4439.8|4451|4438.5|2
1650618440000|2022-04-22 09:07:20|4452.8|4440.3|4452.5|4440|4453.8|4441.3|4452.5|4440|4
1650618450000|2022-04-22 09:07:30|4453|4440.5|4453|4440.5|4453|4440.5|4453|4440.5|1
1650618470000|2022-04-22 09:07:50|4453.8|4441.3|4452.3|4439.8|4453.8|4441.3|4452.3|4439.8|3
1650618480000|2022-04-22 09:08:00|4451.3|4438.8|4451.3|4438.8|4451.3|4438.8|4451.3|4438.8|1
1650618490000|2022-04-22 09:08:10|4450.8|4438.3|4450.8|4438.3|4450.8|4438.3|4450.8|4438.3|1
1650618510000|2022-04-22 09:08:30|4451.3|4438.8|4451.3|4438.8|4451.3|4438.8|4451.3|4438.8|1
1650618520000|2022-04-22 09:08:40|4452.5|4440|4451.8|4439.3|4452.5|4440|4451.8|4439.3|2
1650618530000|2022-04-22 09:08:50|4451|4438.5|4450.8|4438.3|4451.5|4439|4450.8|4438.3|3
1650618540000|2022-04-22 09:09:00|4450.3|4437.8|4450.3|4437.8|4450.3|4437.8|4450.3|4437.8|1
1650618600000|2022-04-22 09:10:00|4450.8|4438.3|4450.8|4438.3|4450.8|4438.3|4450.8|4438.3|1
1650618620000|2022-04-22 09:10:20|4450.3|4437.8|4450.8|4438.3|4450.8|4438.3|4450.3|4437.8|2
1650618630000|2022-04-22 09:10:30|4450.3|4437.8|4450.3|4437.8|4450.3|4437.8|4450.3|4437.8|1
1650618660000|2022-04-22 09:11:00|4450.8|4438.3|4450.8|4438.3|4450.8|4438.3|4450|4437.5|3
1650618690000|2022-04-22 09:11:30|4450|4437.5|4450|4437.5|4450.5|4438|4450|4437.5|3
1650618740000|2022-04-22 09:12:20|4450.8|4438.3|4450.3|4437.8|4450.8|4438.3|4450.3|4437.8|2
1650618800000|2022-04-22 09:13:20|4449.8|4437.3|4447.5|4435|4449.8|4437.3|4447.5|4435|2
1650618810000|2022-04-22 09:13:30|4447|4434.5|4445.8|4433.3|4447|4434.5|4444.8|4432.3|3
1650618820000|2022-04-22 09:13:40|4446.5|4434|4446.5|4434|4446.5|4434|4446.5|4434|1
1650618830000|2022-04-22 09:13:50|4446|4433.5|4448|4435.5|4448|4435.5|4446|4433.5|3
1650618860000|2022-04-22 09:14:20|4447.5|4435|4446.5|4434|4447.5|4435|4446.5|4434|2
1650618870000|2022-04-22 09:14:30|4447.3|4434.8|4447|4434.5|4447.3|4434.8|4447|4434.5|2
1650618890000|2022-04-22 09:14:50|4446.5|4434|4446.5|4434|4446.5|4434|4446.5|4434|1
1650618900000|2022-04-22 09:15:00|4446|4433.5|4444.3|4431.8|4446|4433.5|4443.8|4431.3|4
1650618910000|2022-04-22 09:15:10|4445|4432.5|4445|4432.5|4445|4432.5|4444.5|4432|3
1650618930000|2022-04-22 09:15:30|4445.5|4433|4446|4433.5|4446|4433.5|4445.5|4433|2
1650618940000|2022-04-22 09:15:40|4446.5|4434|4447|4434.5|4447|4434.5|4446.5|4434|2
1650618950000|2022-04-22 09:15:50|4448.5|4436|4448|4435.5|4448.5|4436|4447|4434.5|4
1650618960000|2022-04-22 09:16:00|4448.5|4436|4449.3|4436.8|4449.3|4436.8|4448.5|4436|2
1650618970000|2022-04-22 09:16:10|4448.8|4436.3|4448.8|4436.3|4449.5|4437|4447.8|4435.3|5
1650618980000|2022-04-22 09:16:20|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|1
1650618990000|2022-04-22 09:16:30|4447.8|4435.3|4448.3|4435.8|4448.3|4435.8|4447.8|4435.3|2
1650619000000|2022-04-22 09:16:40|4449|4436.5|4449|4436.5|4449|4436.5|4449|4436.5|1
1650619050000|2022-04-22 09:17:30|4449.3|4436.8|4449.3|4436.8|4449.3|4436.8|4449.3|4436.8|1
1650619090000|2022-04-22 09:18:10|4449.8|4437.3|4449.8|4437.3|4449.8|4437.3|4449.8|4437.3|1
1650619150000|2022-04-22 09:19:10|4448.8|4436.3|4448.5|4436|4448.8|4436.3|4448.5|4436|2
1650619200000|2022-04-22 09:20:00|4449|4436.5|4449|4436.5|4449|4436.5|4449|4436.5|1
1650619220000|2022-04-22 09:20:20|4448.5|4436|4447.3|4434.8|4448.5|4436|4447.3|4434.8|2
1650619280000|2022-04-22 09:21:20|4447.8|4435.3|4447.5|4435|4447.8|4435.3|4447.5|4435|2
1650619290000|2022-04-22 09:21:30|4447|4434.5|4447.3|4434.8|4447.8|4435.3|4445|4432.5|8
1650619300000|2022-04-22 09:21:40|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|1
1650619310000|2022-04-22 09:21:50|4449|4436.5|4449.5|4437|4449.5|4437|4449|4436.5|2
1650619360000|2022-04-22 09:22:40|4450|4437.5|4450|4437.5|4450|4437.5|4449.5|4437|5
1650619370000|2022-04-22 09:22:50|4449.5|4437|4449.5|4437|4449.5|4437|4449.5|4437|1
1650619380000|2022-04-22 09:23:00|4449|4436.5|4449|4436.5|4449|4436.5|4449|4436.5|1
1650619400000|2022-04-22 09:23:20|4448.3|4435.8|4448.8|4436.3|4448.8|4436.3|4448.3|4435.8|2
1650619440000|2022-04-22 09:24:00|4448.3|4435.8|4449.3|4436.8|4449.3|4436.8|4448.3|4435.8|2
1650619480000|2022-04-22 09:24:40|4449.8|4437.3|4449.8|4437.3|4449.8|4437.3|4449.8|4437.3|1
1650619530000|2022-04-22 09:25:30|4449.5|4437|4449.5|4437|4449.5|4437|4449.5|4437|1
1650619560000|2022-04-22 09:26:00|4450|4437.5|4449.5|4437|4450|4437.5|4449.5|4437|2
1650619570000|2022-04-22 09:26:10|4448.5|4436|4449.5|4437|4449.5|4437|4448.5|4436|2
1650619580000|2022-04-22 09:26:20|4450|4437.5|4449.5|4437|4450|4437.5|4449.5|4437|2
1650619590000|2022-04-22 09:26:30|4450|4437.5|4450|4437.5|4450|4437.5|4449.5|4437|3
1650619600000|2022-04-22 09:26:40|4449.5|4437|4449.5|4437|4450|4437.5|4449.5|4437|5
1650619620000|2022-04-22 09:27:00|4450|4437.5|4449.5|4437|4450|4437.5|4449.5|4437|2
1650619650000|2022-04-22 09:27:30|4450|4437.5|4449.5|4437|4450|4437.5|4449.5|4437|4
1650619690000|2022-04-22 09:28:10|4449|4436.5|4449|4436.5|4449|4436.5|4449|4436.5|1
1650619700000|2022-04-22 09:28:20|4449.5|4437|4449.5|4437|4450|4437.5|4449.5|4437|5
1650619740000|2022-04-22 09:29:00|4450|4437.5|4450|4437.5|4450|4437.5|4449.5|4437|5
1650619750000|2022-04-22 09:29:10|4449.5|4437|4450|4437.5|4450|4437.5|4449.5|4437|4
1650619760000|2022-04-22 09:29:20|4449.5|4437|4450|4437.5|4450|4437.5|4449.5|4437|2
1650619770000|2022-04-22 09:29:30|4449.5|4437|4449.5|4437|4449.5|4437|4449.5|4437|1
1650619780000|2022-04-22 09:29:40|4450|4437.5|4449.5|4437|4450|4437.5|4449.5|4437|2
1650619800000|2022-04-22 09:30:00|4450|4437.5|4449.5|4437|4450|4437.5|4449.5|4437|4
1650619900000|2022-04-22 09:31:40|4449|4436.5|4446|4433.5|4449|4436.5|4445.5|4433|7
1650619910000|2022-04-22 09:31:50|4445.5|4433|4445.5|4433|4445.5|4433|4445.5|4433|1
1650619920000|2022-04-22 09:32:00|4445|4432.5|4445.5|4433|4445.5|4433|4445|4432.5|2
1650619930000|2022-04-22 09:32:10|4445|4432.5|4445.5|4433|4445.5|4433|4445|4432.5|2
1650619940000|2022-04-22 09:32:20|4445|4432.5|4445|4432.5|4445|4432.5|4445|4432.5|1
1650619960000|2022-04-22 09:32:40|4446.3|4433.8|4446.8|4434.3|4446.8|4434.3|4446.3|4433.8|2
1650619970000|2022-04-22 09:32:50|4446.3|4433.8|4445.8|4433.3|4446.3|4433.8|4445.8|4433.3|2
1650620010000|2022-04-22 09:33:30|4446.3|4433.8|4446.3|4433.8|4446.3|4433.8|4446.3|4433.8|1
1650620040000|2022-04-22 09:34:00|4445.8|4433.3|4446.3|4433.8|4446.3|4433.8|4445.8|4433.3|2
1650620050000|2022-04-22 09:34:10|4446.8|4434.3|4446.3|4433.8|4446.8|4434.3|4446.3|4433.8|2
1650620080000|2022-04-22 09:34:40|4445.8|4433.3|4449.8|4436.3|4449.8|4436.3|4445.8|4433.3|3
1650620090000|2022-04-22 09:34:50|4449.3|4436.5|4449.5|4437|4449.5|4437|4449.3|4436.5|2
1650620100000|2022-04-22 09:35:00|4450|4437.5|4450|4437.5|4450|4437.5|4450|4437.5|1
1650620150000|2022-04-22 09:35:50|4450.3|4437.8|4450.3|4437.8|4450.3|4437.8|4450.3|4437.8|1
1650620180000|2022-04-22 09:36:20|4449.8|4437.3|4449.3|4436.8|4449.8|4437.3|4448.5|4436|5
1650620210000|2022-04-22 09:36:50|4449.8|4437.3|4453|4440.5|4455|4441.3|4449.3|4436.8|6
1650620220000|2022-04-22 09:37:00|4450.3|4438.8|4448.8|4436.3|4450.3|4438.8|4447.8|4435.3|4
1650620230000|2022-04-22 09:37:10|4449.3|4436.8|4448.8|4436.3|4449.3|4436.8|4448.8|4436.3|2
1650620250000|2022-04-22 09:37:30|4448|4435.5|4448.5|4436|4448.5|4436|4448|4435.5|2
1650620270000|2022-04-22 09:37:50|4448|4435.5|4447.5|4435|4448|4435.5|4447.5|4435|2
1650620300000|2022-04-22 09:38:20|4448|4435.5|4448|4435.5|4448|4435.5|4448|4435.5|1
1650620370000|2022-04-22 09:39:30|4447.8|4435.3|4447.8|4435.3|4447.8|4435.3|4447.8|4435.3|1
1650620380000|2022-04-22 09:39:40|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|1
1650620390000|2022-04-22 09:39:50|4448.8|4436.3|4448.8|4436.3|4448.8|4436.3|4448.8|4436.3|1
1650620640000|2022-04-22 09:44:00|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|1
1650620700000|2022-04-22 09:45:00|4447|4434.5|4446.3|4433.8|4447|4434.5|4446|4433.5|3
1650620740000|2022-04-22 09:45:40|4447|4434.5|4446.8|4434.3|4447|4434.5|4445.8|4433.3|3
1650620750000|2022-04-22 09:45:50|4447.8|4435.3|4448.3|4435|4448.5|4436|4447.8|4434.5|5
1650620760000|2022-04-22 09:46:00|4448|4435.5|4449.3|4436.8|4449.3|4436.8|4448|4435.5|3
1650620770000|2022-04-22 09:46:10|4450|4437.5|4451|4438.5|4451|4438.5|4450|4437.5|2
1650620780000|2022-04-22 09:46:20|4451.8|4439.3|4451|4438.5|4451.8|4439.3|4451|4438.5|2
1650620800000|2022-04-22 09:46:40|4451.8|4439.3|4452.8|4440.3|4452.8|4440.3|4451.8|4439.3|2
1650620850000|2022-04-22 09:47:30|4453.3|4440.8|4453.3|4440.8|4453.3|4440.8|4453.3|4440.8|1
1650620860000|2022-04-22 09:47:40|4453.8|4441.3|4453.3|4440.8|4453.8|4441.3|4453.3|4440.8|4
1650620890000|2022-04-22 09:48:10|4452.8|4440.3|4452.8|4440.3|4452.8|4440.3|4452.8|4440.3|1
1650620910000|2022-04-22 09:48:30|4452.3|4439.8|4450|4437.5|4452.3|4439.8|4449|4436.5|3
1650620920000|2022-04-22 09:48:40|4450.5|4438|4450|4437.5|4450.5|4438|4450|4437.5|2
1650620960000|2022-04-22 09:49:20|4450.3|4437.8|4450.3|4437.8|4450.3|4437.8|4450.3|4437.8|1
1650621020000|2022-04-22 09:50:20|4448.3|4435.8|4448.8|4436.3|4448.8|4436.3|4448.3|4435.8|2
1650621040000|2022-04-22 09:50:40|4449.5|4437|4449.5|4437|4449.5|4437|4449.5|4437|1
1650621080000|2022-04-22 09:51:20|4450.3|4437.8|4450.3|4437.8|4450.3|4437.8|4450.3|4437.8|1
1650621120000|2022-04-22 09:52:00|4451|4438.5|4450.5|4438|4451|4438.5|4450.5|4438|2
1650621160000|2022-04-22 09:52:40|4451|4438.5|4458|4445.5|4460.5|4446|4451|4438.5|3
1650621170000|2022-04-22 09:52:50|4458.5|4446|4457.5|4445|4458.5|4446|4457.5|4445|2
1650621180000|2022-04-22 09:53:00|4458|4445.5|4457.8|4445.3|4458|4445.5|4457.8|4445.3|2
1650621190000|2022-04-22 09:53:10|4458.8|4446.3|4459.5|4447|4459.8|4447.3|4458.8|4446.3|3
1650621230000|2022-04-22 09:53:50|4459|4446.5|4457.8|4445.3|4459|4446.5|4457.3|4444.8|3
1650621240000|2022-04-22 09:54:00|4458.3|4445.8|4460.3|4447.8|4460.3|4447.8|4458.3|4445.8|4
1650621250000|2022-04-22 09:54:10|4459.8|4447.3|4460.3|4447.8|4460.3|4447.8|4459.8|4447.3|2
1650621300000|2022-04-22 09:55:00|4461|4448.5|4461.5|4449|4461.5|4449|4460.5|4448|4
1650621320000|2022-04-22 09:55:20|4463|4448.8|4463|4448.8|4463|4448.8|4463|4448.8|1
1650621330000|2022-04-22 09:55:30|4464.3|4451|4464.3|4451|4464.3|4451|4464.3|4451|1
1650621340000|2022-04-22 09:55:40|4464.8|4452.3|4468.3|4455.8|4468.3|4455.8|4464.8|4452.3|2
1650621350000|2022-04-22 09:55:50|4469|4456.5|4471.5|4459|4471.5|4459|4468.3|4455.5|6
1650621360000|2022-04-22 09:56:00|4470.8|4458.3|4467|4454.5|4472|4459.3|4466|4453.5|4
1650621380000|2022-04-22 09:56:20|4466.5|4454|4464.8|4452.3|4466.5|4454|4464.8|4452.3|4
1650621390000|2022-04-22 09:56:30|4464.3|4451.8|4464.3|4451.8|4464.3|4451.8|4464.3|4451.8|1
1650621440000|2022-04-22 09:57:20|4462.5|4450|4462.5|4449.3|4462.5|4450|4462.5|4449.3|2
1650621450000|2022-04-22 09:57:30|4462.3|4447|4460.3|4447.8|4462.3|4447.8|4460.3|4447|2
1650621460000|2022-04-22 09:57:40|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|1
1650621480000|2022-04-22 09:58:00|4461.3|4448.8|4466.8|4454.3|4466.8|4454.3|4461.3|4448.8|7
1650621490000|2022-04-22 09:58:10|4466|4453.5|4466|4453.5|4466|4453.5|4466|4453.5|1
1650621570000|2022-04-22 09:59:30|4465.5|4453|4465.5|4453|4465.5|4453|4465.5|4453|1
1650621600000|2022-04-22 10:00:00|4466|4453.5|4466|4453.5|4466|4453.5|4466|4453.5|1
1650621610000|2022-04-22 10:00:10|4467.3|4454.8|4468.8|4456.3|4469.8|4457.3|4467.3|4454.8|5
1650621620000|2022-04-22 10:00:20|4469.3|4456.8|4471.5|4459|4471.5|4459|4469.3|4456.8|5
1650621630000|2022-04-22 10:00:30|4472|4459.5|4471.8|4459.3|4472|4459.5|4471|4458.5|3
1650621640000|2022-04-22 10:00:40|4471.3|4458.8|4471.3|4458.8|4471.3|4458.8|4471.3|4458.8|1
1650621660000|2022-04-22 10:01:00|4470.8|4458.3|4470.8|4458.3|4471.3|4458.8|4470.3|4457.8|5
1650621670000|2022-04-22 10:01:10|4465.8|4456.5|4462.5|4450|4465.8|4456.5|4462.3|4449.5|4
1650621690000|2022-04-22 10:01:30|4461|4448.5|4462.5|4450|4462.5|4450|4461|4448.5|2
1650621700000|2022-04-22 10:01:40|4463|4450.5|4463.3|4450.8|4463.5|4451|4463|4450.5|3
1650621710000|2022-04-22 10:01:50|4460.3|4446.3|4458|4445.5|4460.3|4446.3|4458|4445.5|2
1650621720000|2022-04-22 10:02:00|4457.5|4445|4457.5|4445|4457.5|4445|4456.5|4444|3
1650621730000|2022-04-22 10:02:10|4456.8|4444.3|4455.3|4442.8|4456.8|4444.3|4455.3|4442.8|3
1650621750000|2022-04-22 10:02:30|4454.8|4442.3|4454.8|4442.3|4454.8|4442.3|4454.8|4442.3|1
1650621810000|2022-04-22 10:03:30|4454.5|4442|4454.5|4442|4454.5|4442|4454.5|4442|1
1650621820000|2022-04-22 10:03:40|4454|4441.5|4453.5|4441|4454|4441.5|4453.5|4441|2
1650621840000|2022-04-22 10:04:00|4453|4440.5|4454|4441.5|4454|4441.5|4453|4440.5|3
1650621850000|2022-04-22 10:04:10|4453.5|4441|4454.5|4442|4454.5|4442|4453.5|4441|2
1650621870000|2022-04-22 10:04:30|4454|4441.5|4454|4441.5|4454|4441.5|4453.5|4441|3
1650621900000|2022-04-22 10:05:00|4453.5|4441|4452.8|4440.3|4453.5|4441|4452.8|4440.3|2
1650621920000|2022-04-22 10:05:20|4452.3|4439.8|4452.3|4439.8|4452.3|4439.8|4452.3|4439.8|1
1650621930000|2022-04-22 10:05:30|4452.8|4440.3|4452.8|4440.3|4452.8|4440.3|4452.8|4440.3|1
1650621960000|2022-04-22 10:06:00|4452.3|4439.8|4452.3|4439.8|4452.3|4439.8|4452.3|4439.8|1
1650621970000|2022-04-22 10:06:10|4452.8|4440.3|4453|4440.5|4454|4441.5|4452.8|4440.3|4
1650621990000|2022-04-22 10:06:30|4453.5|4441|4453.5|4441|4453.5|4441|4453.5|4441|1
1650622000000|2022-04-22 10:06:40|4454|4441.5|4454|4441.5|4454|4441.5|4454|4441.5|1
1650622030000|2022-04-22 10:07:10|4454.5|4442|4454|4441.5|4454.5|4442|4454|4441.5|2
1650622040000|2022-04-22 10:07:20|4454.5|4442|4454.5|4442|4454.5|4442|4454.5|4442|1
1650622080000|2022-04-22 10:08:00|4455|4442.5|4455|4442.5|4455|4442.5|4455|4442.5|1
1650622090000|2022-04-22 10:08:10|4455.5|4443|4455.5|4443|4455.5|4443|4455.5|4443|1
1650622140000|2022-04-22 10:09:00|4455.8|4443.3|4455.8|4443.3|4455.8|4443.3|4455.8|4443.3|1
1650622200000|2022-04-22 10:10:00|4456|4443.5|4456|4443.5|4456|4443.5|4456|4443.5|1
1650622260000|2022-04-22 10:11:00|4458|4445.5|4458.8|4446.3|4458.8|4446.3|4457.3|4444.8|7
1650622270000|2022-04-22 10:11:10|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|1
1650622310000|2022-04-22 10:11:50|4457.3|4444.8|4455.3|4442.8|4457.3|4444.8|4455.3|4442.8|4
1650622320000|2022-04-22 10:12:00|4455|4442.5|4454.3|4441.8|4455|4442.5|4454|4441.5|4
1650622330000|2022-04-22 10:12:10|4453.8|4441.3|4454.3|4441.8|4454.3|4441.8|4453.8|4441.3|2
1650622360000|2022-04-22 10:12:40|4453.3|4440.8|4454.3|4441.8|4454.3|4441.8|4453.3|4440.8|2
1650622410000|2022-04-22 10:13:30|4453.8|4441.3|4453.8|4441.3|4453.8|4441.3|4453.8|4441.3|1
1650622460000|2022-04-22 10:14:20|4453.5|4441|4452.8|4440.3|4453.5|4441|4452.8|4440.3|2
1650622470000|2022-04-22 10:14:30|4452.3|4439.8|4452.3|4439.8|4452.3|4439.8|4452.3|4439.8|1
1650622480000|2022-04-22 10:14:40|4453|4440.5|4453|4440.5|4453|4440.5|4453|4440.5|1
1650622590000|2022-04-22 10:16:30|4453.3|4440.8|4453.3|4440.8|4453.3|4440.8|4453.3|4440.8|1
1650622630000|2022-04-22 10:17:10|4449|4439|4449|4436.5|4449|4439|4449|4436.5|2
1650622640000|2022-04-22 10:17:20|4448.5|4436|4448.3|4435.8|4449|4436.5|4448.3|4435.8|3
1650622650000|2022-04-22 10:17:30|4447.5|4435|4447.5|4435|4447.5|4435|4447.5|4435|1
1650622660000|2022-04-22 10:17:40|4447|4434.5|4447|4434.5|4447|4434.5|4447|4434.5|1
1650622670000|2022-04-22 10:17:50|4446.5|4434|4446|4433.5|4446.5|4434|4446|4433.5|2
1650622680000|2022-04-22 10:18:00|4446.5|4434|4447|4434.5|4447|4434.5|4446.5|4434|2
1650622710000|2022-04-22 10:18:30|4446|4433.5|4444.8|4432.3|4446|4433.5|4444.8|4432.3|3
1650622720000|2022-04-22 10:18:40|4445.3|4432.8|4445.3|4432.8|4445.3|4432.8|4444.8|4432.3|3
1650622730000|2022-04-22 10:18:50|4446|4433.5|4445.5|4433|4446|4433.5|4445.3|4432.8|3
1650622750000|2022-04-22 10:19:10|4445|4432.5|4445.5|4433|4445.5|4433|4445|4432.5|2
1650622760000|2022-04-22 10:19:20|4445|4432.5|4445.5|4433|4445.5|4433|4445|4432.5|4
1650622820000|2022-04-22 10:20:20|4445.8|4433.3|4445.8|4433.3|4445.8|4433.3|4445.8|4433.3|1
1650622830000|2022-04-22 10:20:30|4445.3|4432.8|4445.3|4432.8|4445.3|4432.8|4445.3|4432.8|1
1650622850000|2022-04-22 10:20:50|4445.8|4433.3|4445.8|4433.3|4445.8|4433.3|4445.8|4433.3|1
1650622960000|2022-04-22 10:22:40|4446|4433.5|4446|4433.5|4446|4433.5|4446|4433.5|1
1650622980000|2022-04-22 10:23:00|4445.5|4433|4445.5|4433|4445.5|4433|4445.5|4433|1
1650623010000|2022-04-22 10:23:30|4445|4432.5|4442.3|4429.8|4445|4432.5|4442.3|4429.8|2
1650623040000|2022-04-22 10:24:00|4441.8|4429.3|4441.8|4429.3|4441.8|4429.3|4441.8|4429.3|1
1650623050000|2022-04-22 10:24:10|4441|4428.5|4441.5|4429|4441.5|4429|4441|4428.5|2
1650623070000|2022-04-22 10:24:30|4441|4428.5|4440.5|4428|4441|4428.5|4440.5|4428|2
1650623080000|2022-04-22 10:24:40|4440|4427.5|4440.5|4428|4440.5|4428|4440|4427.5|2
1650623090000|2022-04-22 10:24:50|4442|4429.5|4439.5|4427|4442|4429.5|4439.5|4427|2
1650623100000|2022-04-22 10:25:00|4438.3|4425.8|4440.3|4427.8|4440.8|4428.3|4438.3|4425.8|7
1650623110000|2022-04-22 10:25:10|4441|4428.5|4440.8|4428.3|4441|4428.5|4440.8|4428.3|2
1650623120000|2022-04-22 10:25:20|4441.3|4428.8|4441.3|4428.8|4441.8|4429.3|4441.3|4428.8|3
1650623130000|2022-04-22 10:25:30|4442.3|4429.8|4443|4430.5|4443.3|4430.8|4442.3|4429.8|5
1650623170000|2022-04-22 10:26:10|4442.5|4430|4442.5|4430|4443|4430.5|4442.5|4430|3
1650623180000|2022-04-22 10:26:20|4443|4430.5|4442.5|4430|4443|4430.5|4442.5|4430|2
1650623190000|2022-04-22 10:26:30|4443.5|4431|4443|4430.5|4443.5|4431|4443|4430.5|2
1650623200000|2022-04-22 10:26:40|4443.5|4431|4443|4430.5|4443.5|4431|4443|4430.5|2
1650623210000|2022-04-22 10:26:50|4443.5|4431|4443|4430.5|4443.5|4431|4443|4430.5|4
1650623250000|2022-04-22 10:27:30|4443.5|4431|4444|4431.5|4444|4431.5|4443.5|4431|2
1650623260000|2022-04-22 10:27:40|4444.5|4432|4444.5|4432|4444.5|4432|4444.5|4432|1
1650623310000|2022-04-22 10:28:30|4445|4432.5|4445|4432.5|4445|4432.5|4445|4432.5|1
1650623340000|2022-04-22 10:29:00|4446.5|4434|4445.3|4432.8|4446.5|4434|4445.3|4432.8|2
1650623350000|2022-04-22 10:29:10|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|1
1650623380000|2022-04-22 10:29:40|4443.5|4431|4444|4431.5|4444|4431.5|4443.5|4431|2
1650623390000|2022-04-22 10:29:50|4444.5|4432|4444|4431.5|4444.5|4432|4444|4431.5|2
1650623400000|2022-04-22 10:30:00|4443.5|4431|4444|4431.5|4444|4431.5|4443|4430.5|4
1650623410000|2022-04-22 10:30:10|4443.5|4431|4443.5|4431|4443.5|4431|4443.5|4431|1
1650623430000|2022-04-22 10:30:30|4444.3|4431.8|4443.3|4430.8|4444.3|4431.8|4443.3|4430.8|2
1650623440000|2022-04-22 10:30:40|4443.8|4431.3|4443.3|4430.8|4443.8|4431.3|4443.3|4430.8|2
1650623450000|2022-04-22 10:30:50|4443.8|4431.3|4444.3|4431.8|4444.8|4432.3|4443.8|4431.3|5
1650623470000|2022-04-22 10:31:10|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|1
1650623520000|2022-04-22 10:32:00|4445.3|4432.8|4443.8|4431.3|4445.3|4432.8|4443.8|4431.3|2
1650623530000|2022-04-22 10:32:10|4444.3|4431.8|4444.8|4432.3|4444.8|4432.3|4444.3|4431.8|2
1650623560000|2022-04-22 10:32:40|4444.3|4431.8|4444.3|4431.8|4444.3|4431.8|4444.3|4431.8|1
1650623580000|2022-04-22 10:33:00|4443.8|4431.3|4444.3|4431.8|4444.3|4431.8|4443.8|4431.3|2
1650623590000|2022-04-22 10:33:10|4444.8|4432.3|4443.8|4431.3|4444.8|4432.3|4443.8|4431.3|2
1650623600000|2022-04-22 10:33:20|4443.3|4430.8|4443.3|4430.8|4443.3|4430.8|4443.3|4430.8|1
1650623610000|2022-04-22 10:33:30|4442.3|4429.8|4442.8|4430.3|4442.8|4430.3|4442.3|4429.8|2
1650623700000|2022-04-22 10:35:00|4442.3|4429.8|4442|4429.5|4442.3|4429.8|4441.5|4429|3
1650623720000|2022-04-22 10:35:20|4441.5|4429|4441.5|4429|4441.5|4429|4441.5|4429|1
1650623760000|2022-04-22 10:36:00|4440.8|4428.3|4441.8|4429.3|4441.8|4429.3|4440.8|4428.3|2
1650623780000|2022-04-22 10:36:20|4442.3|4429.8|4442.3|4429.8|4442.3|4429.8|4442.3|4429.8|1
1650623830000|2022-04-22 10:37:10|4442|4429.5|4442|4429.5|4442|4429.5|4442|4429.5|1
1650623860000|2022-04-22 10:37:40|4442.5|4430|4442.5|4430|4442.5|4430|4442.5|4430|1
1650623910000|2022-04-22 10:38:30|4442.3|4429.8|4442.3|4429.8|4442.3|4429.8|4442.3|4429.8|1
1650623940000|2022-04-22 10:39:00|4443|4430.5|4443|4430.5|4443|4430.5|4443|4430.5|1
1650623960000|2022-04-22 10:39:20|4444|4431.5|4444|4431.5|4444|4431.5|4444|4431.5|1
1650623970000|2022-04-22 10:39:30|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|1
1650623980000|2022-04-22 10:39:40|4445.3|4432.8|4445.3|4432.8|4445.3|4432.8|4445.3|4432.8|1
1650623990000|2022-04-22 10:39:50|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|1
1650624000000|2022-04-22 10:40:00|4445.5|4433|4445.5|4433|4445.5|4433|4445.5|4433|1
1650624070000|2022-04-22 10:41:10|4445|4432.5|4445|4432.5|4445|4432.5|4445|4432.5|1
1650624080000|2022-04-22 10:41:20|4445.5|4433|4445.5|4433|4445.5|4433|4445.5|4433|1
1650624130000|2022-04-22 10:42:10|4445.3|4432.8|4445.3|4432.8|4445.3|4432.8|4445.3|4432.8|1
1650624150000|2022-04-22 10:42:30|4444|4431.5|4444.8|4432.3|4444.8|4432.3|4444|4431.5|2
1650624160000|2022-04-22 10:42:40|4444.3|4431.8|4444.3|4431.8|4444.3|4431.8|4443.8|4431.3|3
1650624170000|2022-04-22 10:42:50|4443.8|4431.3|4444.3|4431.8|4444.3|4431.8|4443.8|4431.3|2
1650624180000|2022-04-22 10:43:00|4444.8|4432.3|4444.3|4431.8|4444.8|4432.3|4444.3|4431.8|2
1650624210000|2022-04-22 10:43:30|4443.8|4431.3|4444.3|4431.8|4444.3|4431.8|4443.8|4431.3|2
1650624220000|2022-04-22 10:43:40|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|1
1650624250000|2022-04-22 10:44:10|4445.3|4432.8|4445.3|4432.8|4445.3|4432.8|4445.3|4432.8|1
1650624260000|2022-04-22 10:44:20|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|1
1650624360000|2022-04-22 10:46:00|4444.3|4431.8|4444.8|4432.3|4444.8|4432.3|4444.3|4431.8|2
1650624390000|2022-04-22 10:46:30|4444.3|4431.8|4444.3|4431.8|4444.3|4431.8|4444.3|4431.8|1
1650624400000|2022-04-22 10:46:40|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|4443.8|4431.3|4
1650624410000|2022-04-22 10:46:50|4444.3|4431.8|4443.8|4431.3|4444.3|4431.8|4443.8|4431.3|2
1650624420000|2022-04-22 10:47:00|4443.3|4430.8|4443.3|4430.8|4443.3|4430.8|4443.3|4430.8|1
1650624430000|2022-04-22 10:47:10|4443.8|4431.3|4443.8|4431.3|4443.8|4431.3|4443.8|4431.3|1
1650624510000|2022-04-22 10:48:30|4444.3|4431.8|4444.3|4431.8|4444.3|4431.8|4444.3|4431.8|1
1650624550000|2022-04-22 10:49:10|4443.8|4431.3|4443.8|4431.3|4443.8|4431.3|4443.8|4431.3|1
1650624590000|2022-04-22 10:49:50|4444.3|4431.8|4444.3|4431.8|4444.3|4431.8|4444.3|4431.8|1
1650624600000|2022-04-22 10:50:00|4443.8|4431.3|4443.5|4431|4444|4431.5|4443.5|4431|3
1650624640000|2022-04-22 10:50:40|4442.5|4430|4443|4430.5|4443|4430.5|4442.5|4430|2
1650624690000|2022-04-22 10:51:30|4442|4429.5|4441.8|4429.3|4442|4429.5|4441.8|4429.3|2
1650624700000|2022-04-22 10:51:40|4442.3|4429.8|4442.3|4429.8|4442.3|4429.8|4442.3|4429.8|1
1650624750000|2022-04-22 10:52:30|4442|4429.5|4442|4429.5|4442|4429.5|4442|4429.5|1
1650624810000|2022-04-22 10:53:30|4442.3|4429.8|4442.3|4429.8|4442.3|4429.8|4442.3|4429.8|1
1650624890000|2022-04-22 10:54:50|4443|4430.5|4443.5|4431|4443.5|4431|4443|4430.5|2
1650624900000|2022-04-22 10:55:00|4443|4430.5|4443.5|4431|4443.5|4431|4443|4430.5|2
1650624950000|2022-04-22 10:55:50|4443.8|4431.3|4443.8|4431.3|4443.8|4431.3|4443.8|4431.3|1
1650625010000|2022-04-22 10:56:50|4443.5|4431|4443.5|4431|4443.5|4431|4443.5|4431|1
1650625090000|2022-04-22 10:58:10|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|4444.8|4432.3|1
1650625120000|2022-04-22 10:58:40|4445.3|4432.8|4446.3|4433.8|4446.3|4433.8|4445.3|4432.8|2
1650625130000|2022-04-22 10:58:50|4445.8|4433.3|4445.3|4432.8|4445.8|4433.3|4445.3|4432.8|4
1650625150000|2022-04-22 10:59:10|4444.3|4431.8|4444.8|4432.3|4445.3|4432.8|4444.3|4431.8|3
1650625190000|2022-04-22 10:59:50|4445.3|4432.8|4445.3|4432.8|4445.3|4432.8|4445.3|4432.8|1
1650625200000|2022-04-22 11:00:00|4445.8|4433.3|4445|4432.5|4445.8|4433.3|4445|4432.5|2
1650625220000|2022-04-22 11:00:20|4445.5|4433|4446|4433.5|4446|4433.5|4445.5|4433|2
1650625240000|2022-04-22 11:00:40|4445.5|4433|4445.5|4433|4445.5|4433|4445.5|4433|1
1650625260000|2022-04-22 11:01:00|4446|4433.5|4446|4433.5|4446|4433.5|4446|4433.5|1
1650625280000|2022-04-22 11:01:20|4446.8|4434.3|4445.8|4433.3|4446.8|4434.3|4445.8|4433.3|2
1650625300000|2022-04-22 11:01:40|4446.5|4434|4446.5|4434|4446.5|4434|4446.5|4434|1
1650625310000|2022-04-22 11:01:50|4445.5|4433|4446|4433.5|4446|4433.5|4445.5|4433|4
1650625330000|2022-04-22 11:02:10|4445.5|4433|4445.5|4433|4445.5|4433|4445.5|4433|1
1650625350000|2022-04-22 11:02:30|4446|4433.5|4446|4433.5|4446|4433.5|4446|4433.5|1
1650625360000|2022-04-22 11:02:40|4445.5|4433|4445.5|4433|4445.5|4433|4445.5|4433|1
1650625370000|2022-04-22 11:02:50|4446|4433.5|4445.8|4433.3|4446.8|4434.3|4445.8|4433.3|3
1650625380000|2022-04-22 11:03:00|4445.3|4432.8|4446|4433.5|4446.5|4434|4445.3|4432.8|3
1650625390000|2022-04-22 11:03:10|4445.5|4433|4445.5|4433|4445.5|4433|4445.5|4433|1
1650625410000|2022-04-22 11:03:30|4446|4433.5|4446|4433.5|4446|4433.5|4446|4433.5|1
1650625430000|2022-04-22 11:03:50|4446.5|4434|4446.5|4434|4446.5|4434|4446.5|4434|1
1650625450000|2022-04-22 11:04:10|4446|4433.5|4446|4433.5|4446|4433.5|4446|4433.5|1
1650625460000|2022-04-22 11:04:20|4445.5|4433|4446|4433.5|4446|4433.5|4445.5|4433|2
1650625470000|2022-04-22 11:04:30|4445.5|4433|4445.5|4433|4445.5|4433|4445.5|4433|1
1650625480000|2022-04-22 11:04:40|4446|4433.5|4446.5|4434|4446.5|4434|4446|4433.5|2
1650625490000|2022-04-22 11:04:50|4447|4434.5|4447.5|4435|4447.5|4435|4447|4434.5|2
1650625500000|2022-04-22 11:05:00|4448|4435.5|4448|4435.5|4448|4435.5|4448|4435.5|1
1650625510000|2022-04-22 11:05:10|4447.5|4435|4447.5|4435|4447.5|4435|4447.5|4435|1
1650625520000|2022-04-22 11:05:20|4448|4435.5|4448|4435.5|4448|4435.5|4448|4435.5|1
1650625550000|2022-04-22 11:05:50|4447.5|4435|4447.5|4435|4447.5|4435|4447.5|4435|1
1650625570000|2022-04-22 11:06:10|4447|4434.5|4447|4434.5|4447|4434.5|4447|4434.5|1
1650625590000|2022-04-22 11:06:30|4447.5|4435|4447.5|4435|4447.5|4435|4447|4434.5|3
1650625650000|2022-04-22 11:07:30|4447.3|4434.8|4447.3|4434.8|4447.3|4434.8|4447.3|4434.8|1
1650625670000|2022-04-22 11:07:50|4447.8|4435.3|4447.8|4435.3|4447.8|4435.3|4447.8|4435.3|1
1650625680000|2022-04-22 11:08:00|4447.3|4434.8|4447.3|4434.8|4447.3|4434.8|4447.3|4434.8|1
1650625690000|2022-04-22 11:08:10|4447.8|4435.3|4447.8|4435.3|4447.8|4435.3|4447.8|4435.3|1
1650625740000|2022-04-22 11:09:00|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|1
1650625790000|2022-04-22 11:09:50|4448|4435.5|4448|4435.5|4448|4435.5|4448|4435.5|1
1650625800000|2022-04-22 11:10:00|4448.5|4436|4448.5|4436|4448.5|4436|4448.5|4436|1
1650625860000|2022-04-22 11:11:00|4449.8|4437.3|4450.8|4438.3|4450.8|4438.3|4449.8|4437.3|2
1650625870000|2022-04-22 11:11:10|4451.8|4439.3|4454.3|4441.8|4454.3|4441.8|4451.8|4439.3|3
1650625880000|2022-04-22 11:11:20|4455.3|4442.8|4454|4441.5|4455.3|4442.8|4454|4441.5|6
1650625900000|2022-04-22 11:11:40|4454.5|4442|4454.5|4442|4454.5|4442|4454.5|4442|1
1650625920000|2022-04-22 11:12:00|4455|4442.5|4455|4442.5|4455|4442.5|4455|4442.5|1
1650625930000|2022-04-22 11:12:10|4454.5|4442|4455|4442.5|4455|4442.5|4454.5|4442|4
1650625950000|2022-04-22 11:12:30|4455.5|4443|4455.5|4443|4455.5|4443|4455.5|4443|1
1650625990000|2022-04-22 11:13:10|4456.8|4444.3|4457.8|4445.3|4458.3|4445.8|4456.8|4444.3|3
1650626030000|2022-04-22 11:13:50|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|1
1650626040000|2022-04-22 11:14:00|4458.8|4446.3|4457.8|4445.3|4459.5|4447|4457.8|4445.3|5
1650626060000|2022-04-22 11:14:20|4457.3|4444.8|4457.3|4444.8|4457.3|4444.8|4457.3|4444.8|1
1650626080000|2022-04-22 11:14:40|4456.8|4444.3|4454.3|4441.8|4456.8|4444.3|4454.3|4441.8|3
1650626110000|2022-04-22 11:15:10|4455.3|4442.8|4454.5|4442|4455.3|4442.8|4454.5|4442|2
1650626120000|2022-04-22 11:15:20|4455|4442.5|4455|4442.5|4455|4442.5|4455|4442.5|1
1650626140000|2022-04-22 11:15:40|4455.3|4442.8|4455.3|4442.8|4455.8|4443.3|4454.8|4442.3|4
1650626160000|2022-04-22 11:16:00|4454.8|4442.3|4454.8|4442.3|4454.8|4442.3|4454.8|4442.3|1
1650626230000|2022-04-22 11:17:10|4455.3|4442.8|4456.3|4443.8|4456.3|4443.8|4455.3|4442.8|2
1650626260000|2022-04-22 11:17:40|4455.8|4443.3|4455.3|4442.8|4455.8|4443.3|4455.3|4442.8|2
1650626270000|2022-04-22 11:17:50|4455.8|4443.3|4455.8|4443.3|4455.8|4443.3|4455.8|4443.3|1
1650626320000|2022-04-22 11:18:40|4456.3|4443.8|4456.3|4443.8|4456.3|4443.8|4456.3|4443.8|1
1650626350000|2022-04-22 11:19:10|4457|4444.5|4456.8|4444.3|4457|4444.5|4456.3|4443.8|3
1650626360000|2022-04-22 11:19:20|4457.3|4444.8|4457.3|4444.8|4457.3|4444.8|4457.3|4444.8|1
1650626380000|2022-04-22 11:19:40|4457.8|4445.3|4458.3|4445.8|4458.3|4445.8|4457.3|4444.8|4
1650626400000|2022-04-22 11:20:00|4459.3|4446.8|4460|4447.5|4460.5|4448|4458.8|4446.3|6
1650626410000|2022-04-22 11:20:10|4460.5|4448|4460|4447.5|4460.5|4448|4460|4447.5|2
1650626470000|2022-04-22 11:21:10|4460.5|4448|4460|4447.5|4460.5|4448|4460|4447.5|2
1650626500000|2022-04-22 11:21:40|4458.5|4446|4458.8|4446.3|4459|4446.5|4457.5|4445|5
1650626510000|2022-04-22 11:21:50|4458.3|4445.8|4458.3|4445.8|4458.8|4446.3|4458.3|4445.8|3
1650626520000|2022-04-22 11:22:00|4457.8|4445.3|4457.8|4445.3|4457.8|4445.3|4457.8|4445.3|1
1650626540000|2022-04-22 11:22:20|4457.3|4444.8|4458|4445.5|4458|4445.5|4457.3|4444.8|2
1650626550000|2022-04-22 11:22:30|4458.3|4445.8|4457.8|4445.3|4458.3|4445.8|4457.8|4445.3|2
1650626560000|2022-04-22 11:22:40|4456.8|4444.3|4457.8|4445.3|4457.8|4445.3|4456.8|4444.3|2
1650626580000|2022-04-22 11:23:00|4458.3|4445.8|4458.8|4446.3|4458.8|4446.3|4458.3|4445.8|2
1650626590000|2022-04-22 11:23:10|4458.3|4445.8|4458.8|4446.3|4458.8|4446.3|4458.3|4445.8|6
1650626640000|2022-04-22 11:24:00|4459|4446.5|4459|4446.5|4459|4446.5|4459|4446.5|1
1650626650000|2022-04-22 11:24:10|4458.5|4446|4457.5|4445|4458.5|4446|4457.5|4445|2
1650626700000|2022-04-22 11:25:00|4457.8|4445.3|4457.8|4445.3|4457.8|4445.3|4457.8|4445.3|1
1650626730000|2022-04-22 11:25:30|4458|4445.5|4458|4445.5|4458|4445.5|4458|4445.5|1
1650626770000|2022-04-22 11:26:10|4458.5|4446|4461.5|4449|4461.5|4449|4458.5|4446|5
1650626780000|2022-04-22 11:26:20|4463.3|4450.8|4463.3|4450.8|4463.3|4450.8|4463.3|4450.8|1
1650626790000|2022-04-22 11:26:30|4464|4451.5|4461.8|4449.3|4464|4451.5|4461.8|4449.3|4
1650626850000|2022-04-22 11:27:30|4461.5|4449|4461.5|4449|4461.5|4449|4461.5|4449|1
1650626860000|2022-04-22 11:27:40|4462|4449.5|4465.3|4452.8|4465.3|4452.8|4462|4449.5|2
1650626920000|2022-04-22 11:28:40|4465.5|4453|4465.5|4453|4465.5|4453|4465.5|4453|1
1650626930000|2022-04-22 11:28:50|4465|4452.5|4465|4452.5|4465|4452.5|4465|4452.5|1
1650626940000|2022-04-22 11:29:00|4465.8|4453.3|4465.8|4453.3|4465.8|4453.3|4465.8|4453.3|1
1650626960000|2022-04-22 11:29:20|4466.3|4453.8|4466.5|4454|4466.5|4454|4466.3|4453.8|2
1650626970000|2022-04-22 11:29:30|4467|4454.5|4467|4454.5|4467|4454.5|4467|4454.5|1
1650627020000|2022-04-22 11:30:20|4467.5|4455|4467.8|4455.3|4467.8|4455.3|4467.5|4455|2
1650627040000|2022-04-22 11:30:40|4467.3|4454.8|4463.8|4451.3|4467.3|4454.8|4463.8|4451.3|4
1650627050000|2022-04-22 11:30:50|4464.8|4452.3|4464.8|4452.3|4464.8|4452.3|4464.3|4451.8|3
1650627090000|2022-04-22 11:31:30|4465.3|4452.8|4465.3|4452.8|4465.3|4452.8|4465.3|4452.8|1
1650627100000|2022-04-22 11:31:40|4464.8|4452.3|4465|4452.5|4465|4452.5|4464|4451.5|3
1650627170000|2022-04-22 11:32:50|4464.5|4452|4466.8|4454.3|4466.8|4454.3|4464.5|4452|3
1650627220000|2022-04-22 11:33:40|4467|4454.5|4467|4454.5|4467|4454.5|4467|4454.5|1
1650627240000|2022-04-22 11:34:00|4465.3|4452.8|4464.3|4451.8|4466|4453.5|4463.8|4451.3|7
1650627260000|2022-04-22 11:34:20|4463.8|4451.3|4464.3|4451.8|4464.3|4451.8|4463.8|4451.3|2
1650627270000|2022-04-22 11:34:30|4464.8|4452.3|4464.8|4452.3|4464.8|4452.3|4464.8|4452.3|1
1650627290000|2022-04-22 11:34:50|4465.3|4452.8|4465|4452.5|4465.3|4452.8|4465|4452.5|2
1650627300000|2022-04-22 11:35:00|4464.5|4452|4463.3|4450.8|4464.5|4452|4463.3|4450.8|3
1650627310000|2022-04-22 11:35:10|4463|4450.5|4463.5|4451|4463.5|4451|4463|4450.5|2
1650627320000|2022-04-22 11:35:20|4464.3|4451.8|4464|4451.5|4464.8|4452.3|4464|4451.5|3
1650627330000|2022-04-22 11:35:30|4463.5|4451|4463.5|4451|4463.5|4451|4463.5|4451|1
1650627340000|2022-04-22 11:35:40|4464.3|4451.8|4464.3|4451.8|4464.3|4451.8|4464.3|4451.8|1
1650627360000|2022-04-22 11:36:00|4463|4450.5|4461.5|4447.5|4463.3|4450.8|4461.5|4447.5|5
1650627370000|2022-04-22 11:36:10|4461.3|4448.8|4460.5|4448|4461.5|4449|4460.5|4447.3|4
1650627390000|2022-04-22 11:36:30|4461|4448.5|4461|4448.5|4461|4448.5|4461|4448.5|1
1650627400000|2022-04-22 11:36:40|4461.5|4449|4462.5|4450|4462.5|4450|4461.5|4449|3
1650627450000|2022-04-22 11:37:30|4462.8|4450.3|4462.8|4450.3|4462.8|4450.3|4462.8|4450.3|1
1650627510000|2022-04-22 11:38:30|4463.3|4450.8|4463.3|4450.8|4463.3|4450.8|4463.3|4450.8|1
1650627520000|2022-04-22 11:38:40|4463.8|4451.3|4463.8|4451.3|4463.8|4451.3|4463.3|4450.8|3
1650627540000|2022-04-22 11:39:00|4464|4450|4460|4447.5|4464|4450|4460|4447|9
1650627550000|2022-04-22 11:39:10|4460.5|4448|4462.3|4449.8|4462.3|4449.8|4460|4447.5|4
1650627670000|2022-04-22 11:41:10|4462.8|4450.3|4463.3|4450.8|4463.3|4450.8|4462.8|4450.3|2
1650627690000|2022-04-22 11:41:30|4462.8|4450.3|4463.3|4450.8|4463.3|4450.8|4462.8|4450.3|2
1650627720000|2022-04-22 11:42:00|4462.8|4450.3|4462.8|4450.3|4462.8|4450.3|4462.8|4450.3|1
1650627770000|2022-04-22 11:42:50|4463|4450.5|4463|4450.5|4463|4450.5|4463|4450.5|1
1650627800000|2022-04-22 11:43:20|4463.5|4451|4463.5|4451|4463.5|4451|4463.5|4451|1
1650627810000|2022-04-22 11:43:30|4463|4450.5|4463|4450.5|4463.5|4451|4463|4450.5|3
1650627860000|2022-04-22 11:44:20|4463.5|4451|4464|4451.5|4464|4451.5|4463.5|4451|2
1650627870000|2022-04-22 11:44:30|4463.5|4451|4464|4451.5|4464|4451.5|4463.5|4451|2
1650627880000|2022-04-22 11:44:40|4465|4452.5|4464.5|4452|4465|4452.5|4464.5|4452|2
1650627900000|2022-04-22 11:45:00|4464|4451.5|4464.5|4452|4464.5|4452|4464|4451.5|2
1650627910000|2022-04-22 11:45:10|4463.8|4451.3|4463.8|4451.3|4463.8|4451.3|4463.8|4451.3|1
1650627920000|2022-04-22 11:45:20|4462.8|4450.3|4462.8|4450.3|4462.8|4450.3|4462.8|4450.3|1
1650627930000|2022-04-22 11:45:30|4463.3|4450.8|4463.3|4449|4463.3|4450.8|4463.3|4449|2
1650627940000|2022-04-22 11:45:40|4462.3|4450.5|4463|4450.5|4463|4450.5|4462.3|4449|4
1650627950000|2022-04-22 11:45:50|4463.8|4451.3|4463.8|4451.3|4463.8|4451.3|4463.8|4451.3|1
1650627970000|2022-04-22 11:46:10|4464.3|4451.8|4463.8|4451.3|4464.3|4451.8|4463.8|4451.3|2
1650628020000|2022-04-22 11:47:00|4463.3|4450.8|4464.8|4452.3|4464.8|4452.3|4463.3|4450.8|4
1650628030000|2022-04-22 11:47:10|4463.8|4451.3|4462.8|4450|4464|4451.5|4462.5|4450|5
1650628050000|2022-04-22 11:47:30|4463|4450.5|4463|4450.5|4463|4450.5|4463|4450.5|1
1650628060000|2022-04-22 11:47:40|4463.5|4451|4464|4451.5|4464|4451.5|4463.5|4451|2
1650628070000|2022-04-22 11:47:50|4464.5|4452|4464|4451.5|4464.5|4452|4463.5|4451|4
1650628110000|2022-04-22 11:48:30|4464.5|4452|4465|4452.5|4465|4452.5|4464.5|4452|2
1650628120000|2022-04-22 11:48:40|4464.5|4452|4465|4452.5|4465|4452.5|4464.5|4452|2
1650628170000|2022-04-22 11:49:30|4464.5|4452|4465|4452.5|4465|4452.5|4464.5|4452|2
1650628180000|2022-04-22 11:49:40|4464.5|4452|4464.5|4452|4464.5|4452|4464.5|4452|1
1650628210000|2022-04-22 11:50:10|4465|4452.5|4465|4452.5|4465|4452.5|4465|4452.5|1
1650628220000|2022-04-22 11:50:20|4464.5|4452|4464.5|4452|4464.5|4452|4464.5|4452|1
1650628250000|2022-04-22 11:50:50|4465|4452.5|4465|4452.5|4465|4452.5|4465|4452.5|1
1650628260000|2022-04-22 11:51:00|4464.5|4452|4463.3|4449|4464.5|4452|4463.3|4449|3
1650628270000|2022-04-22 11:51:10|4461.5||4461.5||4461.5||4461.5||1
1650628280000|2022-04-22 11:51:20|4460.8|4448.3|4459.8|4447.3|4460.8|4448.3|4459.3|4446.8|5
1650628290000|2022-04-22 11:51:30|4459.3|4446.8|4460.3|4447.8|4460.3|4447.8|4459.3|4446.8|3
1650628300000|2022-04-22 11:51:40|4460|4447.5|4460.3|4447.8|4460.3|4447.8|4460|4447.5|2
1650628320000|2022-04-22 11:52:00|4459.8|4447.3|4457.8|4445.3|4459.8|4447.3|4457.8|4445.3|3
1650628330000|2022-04-22 11:52:10|4458.3|4445.8|4459|4446.5|4459|4446.5|4458.3|4445.8|3
1650628340000|2022-04-22 11:52:20|4458.3|4445.8|4460|4447.5|4462|4449.5|4458.3|4445.8|7
1650628350000|2022-04-22 11:52:30|4459.5|4447|4459.5|4447|4459.5|4447|4459.5|4447|1
1650628380000|2022-04-22 11:53:00|4459.3|4446.8|4456|4442.8|4459.3|4446.8|4455.5|4442.8|8
1650628390000|2022-04-22 11:53:10|4457|4443.5|4457|4444.5|4457|4444.5|4456.8|4442.8|4
1650628400000|2022-04-22 11:53:20|4456.3|4443.8|4456.8|4444.3|4456.8|4444.3|4456.3|4443.8|2
1650628410000|2022-04-22 11:53:30|4457.5|4445|4457.3|4444.8|4457.5|4445|4457.3|4444.8|2
1650628420000|2022-04-22 11:53:40|4457.8|4445.3|4458.8|4446.3|4458.8|4446.3|4457.8|4445.3|2
1650628430000|2022-04-22 11:53:50|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|1
1650628440000|2022-04-22 11:54:00|4457.8|4445.3|4457.8|4445.3|4457.8|4445.3|4457.8|4445.3|1
1650628460000|2022-04-22 11:54:20|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|1
1650628480000|2022-04-22 11:54:40|4457.8|4445.3|4457.8|4445.3|4457.8|4445.3|4457.8|4445.3|1
1650628490000|2022-04-22 11:54:50|4457|4444.5|4456.5|4444|4457|4444.5|4456.5|4444|2
1650628500000|2022-04-22 11:55:00|4456|4443.5|4456.5|4444|4456.5|4444|4455.5|4443|4
1650628510000|2022-04-22 11:55:10|4458|4445.5|4457.3|4444.8|4458|4445.5|4457.3|4444.8|2
1650628520000|2022-04-22 11:55:20|4459.8|4445.5|4461.5|4446.3|4461.5|4446.3|4459.8|4445.5|4
1650628540000|2022-04-22 11:55:40|4462|4447.3|4461.8|4449.3|4462|4449.3|4461.8|4447.3|3
1650628560000|2022-04-22 11:56:00|4463.5|4450|4462.5|4450|4463.5|4450|4462.5|4450|2
1650628580000|2022-04-22 11:56:20|4463|4450.5|4463|4450.5|4463|4450.5|4463|4450.5|1
1650628590000|2022-04-22 11:56:30|4462.5|4450|4462.5|4450|4462.5|4450|4462.5|4450|1
1650628680000|2022-04-22 11:58:00|4462.3|4449.8|4461|4448.5|4462.3|4449.8|4461|4448.5|2
1650628690000|2022-04-22 11:58:10|4460.5|4448|4459.8|4447.3|4460.5|4448|4459.8|4447.3|2
1650628730000|2022-04-22 11:58:50|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|1
1650628750000|2022-04-22 11:59:10|4460.8|4448.3|4461.3|4448.8|4461.3|4448.8|4460.8|4448.3|2
1650628770000|2022-04-22 11:59:30|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|1
1650628790000|2022-04-22 11:59:50|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|1
1650628800000|2022-04-22 12:00:00|4459|4446.5|4458.5|4446|4460.3|4447.8|4456.8|4444.3|9
1650628810000|2022-04-22 12:00:10|4459.5|4447|4458|4445.5|4460|4447.5|4457.3|4443.8|8
1650628820000|2022-04-22 12:00:20|4457.3|4444.8|4458|4445.5|4458|4445.5|4457.3|4444.8|3
1650628830000|2022-04-22 12:00:30|4458.5|4446|4459.3|4446.8|4459.3|4446.8|4458|4445.5|6
1650628890000|2022-04-22 12:01:30|4459.5|4447|4460|4447.5|4460|4447.5|4459.5|4447|4
1650628900000|2022-04-22 12:01:40|4459.3|4446.8|4459.3|4446.8|4459.3|4446.8|4459.3|4446.8|1
1650628930000|2022-04-22 12:02:10|4458.5|4446|4459|4446.5|4459|4446.5|4458.5|4446|2
1650628940000|2022-04-22 12:02:20|4459.5|4447|4459|4446.5|4459.5|4447|4459|4446.5|2
1650628960000|2022-04-22 12:02:40|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|1
1650628970000|2022-04-22 12:02:50|4461.3|4448.8|4461.3|4448.8|4461.3|4448.8|4461.3|4448.8|1
1650628980000|2022-04-22 12:03:00|4462|4449.5|4461.5|4449|4462|4449.5|4461.5|4449|2
1650629000000|2022-04-22 12:03:20|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|1
1650629030000|2022-04-22 12:03:50|4461.5|4449|4461|4448.5|4461.5|4449|4461|4448.5|2
1650629090000|2022-04-22 12:04:50|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|1
1650629100000|2022-04-22 12:05:00|4461.8|4449.3|4461.5|4449|4462|4449.5|4461.5|4449|3
1650629130000|2022-04-22 12:05:30|4461|4448.5|4461|4448.5|4461|4448.5|4461|4448.5|1
1650629140000|2022-04-22 12:05:40|4460.3|4447.8|4460.5|4448|4460.5|4448|4460.3|4447.8|2
1650629150000|2022-04-22 12:05:50|4459.5|4447|4460.5|4448|4460.5|4448|4459.5|4447|2
1650629280000|2022-04-22 12:08:00|4461.8|4449.3|4463|4450.5|4463|4450.5|4461.8|4449.3|2
1650629290000|2022-04-22 12:08:10|4462.5|4450|4461.5|4449|4462.5|4450|4461.5|4449|2
1650629300000|2022-04-22 12:08:20|4462|4449.5|4462|4449.5|4462|4449.5|4462|4449.5|1
1650629310000|2022-04-22 12:08:30|4462.5|4450|4462.5|4450|4462.5|4450|4462.5|4450|1
1650629320000|2022-04-22 12:08:40|4460.8|4448.3|4461.3|4448.8|4461.3|4448.8|4460.8|4448.3|2
1650629340000|2022-04-22 12:09:00|4460.8|4448.3|4460.8|4448.3|4461.3|4448.8|4460.8|4448.3|3
1650629350000|2022-04-22 12:09:10|4461.3|4448.8|4461.3|4448.8|4461.3|4448.8|4461.3|4448.8|1
1650629390000|2022-04-22 12:09:50|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|1
1650629400000|2022-04-22 12:10:00|4461.3|4448.8|4461.3|4448.8|4461.3|4448.8|4461|4448.5|5
1650629420000|2022-04-22 12:10:20|4461|4448.5|4461.3|4448.8|4461.3|4448.8|4461|4448.5|2
1650629430000|2022-04-22 12:10:30|4461|4448.5|4461|4448.5|4461|4448.5|4461|4448.5|1
1650629490000|2022-04-22 12:11:30|4461.3|4448.8|4461.3|4448.8|4461.3|4448.8|4461.3|4448.8|1
1650629510000|2022-04-22 12:11:50|4462|4449.5|4461.5|4449|4462|4449.5|4461.5|4449|4
1650629560000|2022-04-22 12:12:40|4461.8|4449.3|4461.8|4449.3|4461.8|4449.3|4461.8|4449.3|1
1650629570000|2022-04-22 12:12:50|4462.3|4449.8|4462.8|4450.3|4462.8|4450.3|4462.3|4449.8|2
1650629580000|2022-04-22 12:13:00|4463.5|4451|4463.5|4451|4463.5|4451|4463.5|4451|1
1650629620000|2022-04-22 12:13:40|4463.8|4451.3|4462|4449.5|4463.8|4451.3|4462|4449.5|4
1650629630000|2022-04-22 12:13:50|4461.5|4449|4461.5|4449|4461.5|4449|4461.5|4449|1
1650629640000|2022-04-22 12:14:00|4462|4449.5|4462|4449.5|4462|4449.5|4462|4449.5|1
1650629650000|2022-04-22 12:14:10|4462.5|4450|4462.5|4450|4462.5|4450|4462.5|4450|1
1650629660000|2022-04-22 12:14:20|4463.3|4450.8|4462.5|4450|4463.3|4450.8|4461.8|4449.3|5
1650629680000|2022-04-22 12:14:40|4463|4450.5|4463|4450.5|4463|4450.5|4463|4450.5|1
1650629700000|2022-04-22 12:15:00|4462.5|4450|4463|4450.5|4463|4450.5|4462.5|4450|4
1650629740000|2022-04-22 12:15:40|4463.5|4451|4463.5|4451|4463.5|4451|4463.5|4451|1
1650629750000|2022-04-22 12:15:50|4464|4451.5|4464.5|4452|4465|4452.5|4463.5|4451|12
1650629760000|2022-04-22 12:16:00|4464|4451.5|4465|4452.5|4465|4452.5|4464|4451.5|3
1650629780000|2022-04-22 12:16:20|4465.5|4453|4465.8|4453.3|4465.8|4453.3|4465.5|4453|2
1650629800000|2022-04-22 12:16:40|4466.5|4454|4465.8|4453.3|4466.5|4454|4465.8|4453.3|2
1650629810000|2022-04-22 12:16:50|4464.8|4452.3|4465.3|4452.8|4465.3|4452.8|4464.8|4452.3|2
1650629820000|2022-04-22 12:17:00|4464.8|4452.3|4463.3|4450.8|4465.3|4452.8|4463.3|4450.8|4
1650629850000|2022-04-22 12:17:30|4463.8|4451.3|4463.8|4451.3|4463.8|4451.3|4463.8|4451.3|1
1650629870000|2022-04-22 12:17:50|4462.8|4450.3|4459.3|4446.8|4462.8|4450.3|4459.3|4446.8|4
1650629880000|2022-04-22 12:18:00|4458.3|4445.8|4459.8|4447.3|4459.8|4447.3|4458.3|4445.8|2
1650629890000|2022-04-22 12:18:10|4460.8|4448.3|4462|4449.5|4462|4449.5|4459.8|4447.3|4
1650629910000|2022-04-22 12:18:30|4461|4448.5|4461.8|4449.3|4462|4449.5|4461|4448.5|3
1650629930000|2022-04-22 12:18:50|4462.5|4450|4462.5|4450|4462.5|4450|4462.5|4450|1
1650629950000|2022-04-22 12:19:10|4461.5|4449|4462.3|4449.8|4462.3|4449.8|4461.5|4449|2
1650629970000|2022-04-22 12:19:30|4462.5|4450|4463|4450.5|4463|4450.5|4462.5|4450|2
1650629980000|2022-04-22 12:19:40|4462.5|4450|4462.5|4450|4462.5|4450|4462.5|4450|1
1650629990000|2022-04-22 12:19:50|4462|4449.5|4462|4449.5|4462|4449.5|4462|4449.5|1
1650630010000|2022-04-22 12:20:10|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|1
1650630020000|2022-04-22 12:20:20|4461.3|4448.8|4461.3|4448.8|4461.3|4448.8|4461.3|4448.8|1
1650630030000|2022-04-22 12:20:30|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|4460.8|4448.3|1
1650630040000|2022-04-22 12:20:40|4461.3|4448.8|4461.5|4449|4462|4449.5|4461.3|4448.8|3
1650630050000|2022-04-22 12:20:50|4462|4449.5|4462.3|4449.8|4462.8|4450.3|4462|4449.5|3
1650630080000|2022-04-22 12:21:20|4461.5|4449|4461.3|4448.8|4462.3|4449.8|4460.8|4448.3|5
1650630090000|2022-04-22 12:21:30|4460.8|4448.3|4460.3|4447.8|4460.8|4448.3|4460.3|4447.8|2
1650630130000|2022-04-22 12:22:10|4457.5|4445|4457|4444.5|4457.5|4445|4457|4444.5|2
1650630160000|2022-04-22 12:22:40|4457.5|4445|4457.5|4445|4457.5|4445|4457.5|4445|1
1650630190000|2022-04-22 12:23:10|4458|4445.5|4458|4445.5|4458|4445.5|4458|4445.5|1
1650630200000|2022-04-22 12:23:20|4458.5|4446|4458.5|4446|4458.5|4446|4458.5|4446|1
1650630290000|2022-04-22 12:24:50|4459.3|4446.8|4458.8|4446.3|4459.3|4446.8|4458.8|4446.3|2
1650630300000|2022-04-22 12:25:00|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|4458.3|4445.8|1
1650630350000|2022-04-22 12:25:50|4458|4445.5|4458|4445.5|4458|4445.5|4458|4445.5|1
1650630410000|2022-04-22 12:26:50|4457.8|4445.3|4458.5|4446|4458.8|4446.3|4457.8|4445.3|3
1650630440000|2022-04-22 12:27:20|4459|4446.5|4459|4446.5|4459|4446.5|4458.5|4446|5
1650630450000|2022-04-22 12:27:30|4458.5|4446|4458.5|4446|4458.5|4446|4458.5|4446|1
1650630470000|2022-04-22 12:27:50|4457.8|4445.3|4456.8|4444.3|4457.8|4445.3|4456.8|4444.3|3
1650630480000|2022-04-22 12:28:00|4457.3|4444.8|4457.3|4444.8|4457.3|4444.8|4457.3|4444.8|1
1650630510000|2022-04-22 12:28:30|4456.8|4444.3|4456.8|4444.3|4456.8|4444.3|4456.8|4444.3|1
1650630520000|2022-04-22 12:28:40|4456.3|4443.8|4456.8|4444.3|4456.8|4444.3|4455.8|4443.3|3
1650630530000|2022-04-22 12:28:50|4457.3|4444.8|4457.3|4444.8|4457.3|4444.8|4457.3|4444.8|1
1650630550000|2022-04-22 12:29:10|4458.5|4446|4458|4445.5|4458.5|4446|4458|4445.5|2
1650630560000|2022-04-22 12:29:20|4457.5|4445|4457.5|4445|4457.5|4445|4457.5|4445|1
1650630570000|2022-04-22 12:29:30|4458|4445.5|4457.3|4444.8|4458|4445.5|4457.3|4444.8|4
1650630610000|2022-04-22 12:30:10|4456.8|4444.3|4457.8|4445.3|4458.3|4445.8|4456.8|4444.3|5
1650630620000|2022-04-22 12:30:20|4459|4446.5|4457.5|4445|4459|4446.5|4457.5|4445|4
1650630720000|2022-04-22 12:32:00|4458|4445.5|4458|4445.5|4458|4445.5|4458|4445.5|1
1650630760000|2022-04-22 12:32:40|4458.5|4446|4458.5|4446|4458.5|4446|4458.5|4446|1
1650630770000|2022-04-22 12:32:50|4459|4446.5|4460.5|4448|4460.5|4448|4458.5|4446|4
1650630780000|2022-04-22 12:33:00|4460|4447.5|4459.8|4447.3|4460.3|4447.8|4459.3|4446.8|8
1650630790000|2022-04-22 12:33:10|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|1
1650630800000|2022-04-22 12:33:20|4460.8|4448.3|4460.3|4447.8|4460.8|4448.3|4460.3|4447.8|2
1650630830000|2022-04-22 12:33:50|4460.8|4448.3|4461.3|4448.8|4461.3|4448.8|4460.3|4447.8|4
1650630840000|2022-04-22 12:34:00|4462|4449.5|4462|4449.5|4462|4449.5|4462|4449.5|1
1650630850000|2022-04-22 12:34:10|4462.8|4450.3|4462.8|4450.3|4462.8|4450.3|4462.8|4450.3|1
1650630860000|2022-04-22 12:34:20|4463|4450.5|4463|4450.5|4463|4450.5|4463|4450.5|1
1650630870000|2022-04-22 12:34:30|4463.5|4451|4463.5|4451|4463.5|4451|4463.5|4451|1
1650630880000|2022-04-22 12:34:40|4463|4450.5|4463.8|4451.3|4463.8|4451.3|4463|4450.5|2
1650630910000|2022-04-22 12:35:10|4464|4451.5|4464|4451.5|4464|4451.5|4464|4451.5|1
1650630960000|2022-04-22 12:36:00|4464.5|4452|4465.3|4452.8|4465.3|4452.8|4464.5|4452|2
1650631010000|2022-04-22 12:36:50|4464|4451.5|4461.5|4449|4464|4451.5|4461.5|4449|3
1650631020000|2022-04-22 12:37:00|4460.8|4448.3|4461.5|4449|4461.5|4449|4460.8|4448.3|2
1650631030000|2022-04-22 12:37:10|4462|4449.5|4462|4449.5|4462|4449.5|4462|4449.5|1
1650631040000|2022-04-22 12:37:20|4462.5|4450|4461.5|4449|4462.5|4450|4461.5|4449|2
1650631060000|2022-04-22 12:37:40|4462|4449.5|4462.5|4450|4462.5|4450|4461.5|4449|3
1650631080000|2022-04-22 12:38:00|4462|4449.5|4461.3|4448.8|4462|4449.5|4460.8|4448.3|4
1650631090000|2022-04-22 12:38:10|4461.8|4449.3|4461.3|4448.8|4461.8|4449.3|4461.3|4448.8|2
1650631100000|2022-04-22 12:38:20|4461.8|4449.3|4462.5|4450|4462.5|4450|4461.8|4449.3|2
1650631110000|2022-04-22 12:38:30|4461.5|4449|4461.5|4449|4462|4449.5|4461.5|4449|3
1650631120000|2022-04-22 12:38:40|4461|4448.5|4461|4448.5|4461|4448.5|4461|4448.5|1
1650631140000|2022-04-22 12:39:00|4460.5|4448|4461|4448.5|4461|4448.5|4460.5|4448|2
1650631150000|2022-04-22 12:39:10|4460.5|4448|4461|4448.5|4461|4448.5|4460.5|4448|2
1650631160000|2022-04-22 12:39:20|4461.5|4449|4461.5|4449|4462|4449.5|4461.5|4449|3
1650631170000|2022-04-22 12:39:30|4460.8|4448.3|4460.3|4447.8|4460.8|4448.3|4459.8|4447.3|4
1650631200000|2022-04-22 12:40:00|4459.8|4447.3|4459.8|4447.3|4459.8|4447.3|4459.8|4447.3|1
1650631210000|2022-04-22 12:40:10|4458.3|4445.8|4459.3|4446.8|4459.8|4447.3|4458.3|4445.8|3
1650631220000|2022-04-22 12:40:20|4458.3|4445.8|4459.3|4446.8|4459.3|4446.8|4458.3|4445.8|2
1650631230000|2022-04-22 12:40:30|4458.8|4446.3|4458.8|4446.3|4458.8|4446.3|4458.8|4446.3|1
1650631250000|2022-04-22 12:40:50|4458.3|4445.8|4457.8|4445.3|4458.3|4445.8|4457.8|4445.3|2
1650631270000|2022-04-22 12:41:10|4456.8|4444.3|4458|4445.5|4458|4445.5|4456.8|4444.3|3
1650631290000|2022-04-22 12:41:30|4458.8|4446.3|4458.3|4445.8|4458.8|4446.3|4458.3|4445.8|2
1650631300000|2022-04-22 12:41:40|4459|4446.5|4459.5|4447|4459.5|4447|4459|4446.5|2
1650631350000|2022-04-22 12:42:30|4459.3|4446.8|4459.3|4446.8|4459.3|4446.8|4459.3|4446.8|1
1650631460000|2022-04-22 12:44:20|4458.8|4446.3|4458.8|4446.3|4458.8|4446.3|4458.8|4446.3|1
1650631500000|2022-04-22 12:45:00|4459.8|4447.3|4459.3|4446.8|4459.8|4447.3|4459.3|4446.8|2
1650631540000|2022-04-22 12:45:40|4459|4446.5|4459.5|4447|4459.5|4447|4459|4446.5|2
1650631570000|2022-04-22 12:46:10|4459|4446.5|4459|4446.5|4459|4446.5|4459|4446.5|1
1650631580000|2022-04-22 12:46:20|4458.8|4446.3|4459.5|4447|4459.5|4447|4457|4444.5|9
1650631590000|2022-04-22 12:46:30|4458.3|4445.8|4458|4445.5|4458.5|4446|4458|4445.5|3
1650631610000|2022-04-22 12:46:50|4458.5|4446|4458.5|4446|4458.5|4446|4458.5|4446|1
1650631620000|2022-04-22 12:47:00|4458|4445.5|4458|4445.5|4458|4445.5|4458|4445.5|1
1650631640000|2022-04-22 12:47:20|4457.5|4445|4458|4445.5|4458|4445.5|4457.5|4445|2
1650631700000|2022-04-22 12:48:20|4457.5|4445|4458|4445.5|4458|4445.5|4457.5|4445|2
1650631780000|2022-04-22 12:49:40|4457.5|4445|4457.5|4445|4457.5|4445|4457.5|4445|1
1650631800000|2022-04-22 12:50:00||4443.5||4443.8||4443.8||4443.5|2
1650631810000|2022-04-22 12:50:10|4456.5|4444|4456.5|4444|4456.5|4444|4456.5|4444|1
1650631820000|2022-04-22 12:50:20|4457|4444.5|4457|4444.5|4457|4444.5|4457|4444.5|1
1650631830000|2022-04-22 12:50:30|4456.5|4444|4456.8|4444.3|4456.8|4444.3|4456.5|4444|2
1650631860000|2022-04-22 12:51:00|4456.3|4443.8|4456.5|4444|4456.5|4444|4456.3|4443.8|2
1650631880000|2022-04-22 12:51:20|4456|4443.5|4456.3|4443.8|4456.3|4443.8|4456|4443.5|2
1650631890000|2022-04-22 12:51:30|4456.8|4444.3|4456.3|4443.8|4457.3|4444.8|4456.3|4443.8|9
1650631960000|2022-04-22 12:52:40|4455.3|4442.8|4455.5|4443|4455.5|4443|4455.3|4442.8|2
1650631980000|2022-04-22 12:53:00|4456|4443.5|4455.8|4443.3|4456|4443.5|4455.8|4443.3|2
1650632000000|2022-04-22 12:53:20|4456.3|4443.8|4456.8|4444.3|4456.8|4444.3|4455.8|4443.3|6
1650632010000|2022-04-22 12:53:30|4457.3|4444.8|4456.8|4444.3|4457.3|4444.8|4456.8|4444.3|2
1650632020000|2022-04-22 12:53:40|4456.3|4443.8|4456.3|4443.8|4456.3|4443.8|4456.3|4443.8|1
1650632030000|2022-04-22 12:53:50|4455.8|4443.3|4455.8|4443.3|4455.8|4443.3|4455.8|4443.3|1
1650632040000|2022-04-22 12:54:00|4455|4442.5|4455.5|4443|4455.5|4443|4455|4442.5|2
1650632080000|2022-04-22 12:54:40|4456.8|4444.3|4457.3|4444.8|4457.3|4444.8|4456.3|4443.8|4
1650632090000|2022-04-22 12:54:50|4457.8|4445.3|4458.3|4445.8|4458.8|4446.3|4457.8|4445.3|5
1650632100000|2022-04-22 12:55:00|4458.8|4446.3|4459.8|4447.3|4459.8|4447.3|4458.3|4445.8|11
1650632110000|2022-04-22 12:55:10|4460.5|4448|4460|4447.5|4460.5|4448|4460|4447.5|2
1650632120000|2022-04-22 12:55:20|4459.5|4447|4459.5|4447|4459.5|4447|4459.5|4447|1
1650632150000|2022-04-22 12:55:50|4460|4447.5|4461.3|4448.8|4461.3|4448.8|4460|4447.5|4
1650632170000|2022-04-22 12:56:10|4460.8|4448.3|4459.3|4446.8|4460.8|4448.3|4459.3|4446.8|3
1650632200000|2022-04-22 12:56:40|4458.8|4446.3|4458.8|4446.3|4458.8|4446.3|4458.8|4446.3|1
1650632220000|2022-04-22 12:57:00|4459.3|4446.8|4459.3|4446.8|4459.3|4446.8|4459.3|4446.8|1
1650632240000|2022-04-22 12:57:20|4459.8|4447.3|4460.8|4448.3|4460.8|4448.3|4459.8|4447.3|3
1650632320000|2022-04-22 12:58:40|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|4460.3|4447.8|1
1650632330000|2022-04-22 12:58:50|4459.3|4446.8|4459.5|4447|4459.5|4447|4458.8|4446.3|4
1650632340000|2022-04-22 12:59:00|4456.5|4444|4455.8|4443.3|4456.5|4444|4455.3|4442.8|7
1650632350000|2022-04-22 12:59:10|4456.3|4443.8|4457.3|4444.8|4458.3|4445.8|4456.3|4443.8|8
1650632360000|2022-04-22 12:59:20|4457.8|4445.3|4457.8|4445.3|4457.8|4445.3|4457.8|4445.3|1
1650632370000|2022-04-22 12:59:30|4457.5|4445|4457.5|4445|4458|4445.5|4457.5|4445|5
1650632380000|2022-04-22 12:59:40|4458|4445.5|4458|4445.5|4458.5|4446|4458|4445.5|3
1650632390000|2022-04-22 12:59:50|4457.5|4445|4457.5|4445|4457.5|4445|4457.5|4445|1
1650632400000|2022-04-22 13:00:00|4457|4444.5|4456.8|4444.3|4459|4446.5|4452|4439.5|26
1650632410000|2022-04-22 13:00:10|4455.8|4443.3|4453.3|4440.8|4456.5|4444|4453.3|4440.8|14
1650632420000|2022-04-22 13:00:20|4452.8|4440.3|4453.5|4441|4453.5|4441|4452.8|4440.3|2
1650632430000|2022-04-22 13:00:30|4453.8|4441.3|4456.3|4443.8|4457.3|4444.8|4453.8|4441.3|7
1650632440000|2022-04-22 13:00:40|4454.3|4441.8|4453.3|4440.8|4454.8|4442.3|4451.5|4439|8
1650632450000|2022-04-22 13:00:50|4453.8|4441.3|4453|4440.5|4454.5|4442|4452.8|4438.5|7
1650632460000|2022-04-22 13:01:00|4452.5|4440|4453|4440.5|4453|4440.5|4452|4439.5|4
1650632470000|2022-04-22 13:01:10|4452.5|4440|4452|4439.5|4453|4440.5|4450.8|4438.3|18
1650632480000|2022-04-22 13:01:20|4453.3|4440.8|4454.8|4442.3|4454.8|4442.3|4453.3|4440.8|13
1650632490000|2022-04-22 13:01:30|4455.3|4442.8|4454|4439.3|4457.5|4445|4454|4439.3|9
1650632500000|2022-04-22 13:01:40|4453.8|4439.8|4453.8|4441.3|4454|4441.5|4453|4439.8|9
1650632510000|2022-04-22 13:01:50|4453|4440.5|4453.3|4440.8|4455|4442|4452.8|4440.3|12
1650632520000|2022-04-22 13:02:00|4453.8|4441.3|4453.5|4441|4456.8|4444.3|4453.5|4441|7
1650632530000|2022-04-22 13:02:10|4454|4441.5|4453.3|4439.8|4454|4441.5|4451.8|4439.3|13
1650632540000|2022-04-22 13:02:20|4452.8|4440|4453|4440.5|4453|4440.5|4451.5|4439|8
1650632550000|2022-04-22 13:02:30|4453.5|4441|4449.8|4437.3|4453.5|4441|4449.8|4437.3|8
1650632560000|2022-04-22 13:02:40|4450.3|4437.8|4450|4437.5|4452.8|4440.3|4449.8|4437.3|18
1650632570000|2022-04-22 13:02:50|4449.5|4437|4449|4436|4451.3|4438.8|4449|4436|8
1650632580000|2022-04-22 13:03:00|4449.5|4437|4449.3|4435.5|4450.5|4438|4449.3|4435.5|5
1650632590000|2022-04-22 13:03:10|4449.8|4436|4449.8|4437.3|4450.5|4438|4449.3|4436|7
1650632600000|2022-04-22 13:03:20|4449.3|4436.8|4448.8|4436.3|4451.3|4438.8|4448.8|4436|7
1650632610000|2022-04-22 13:03:30|4449.8|4437.3|4449.8|4437.3|4449.8|4437.3|4449.8|4437.3|1
1650632620000|2022-04-22 13:03:40|4450.5|4438|4448.8|4436.3|4450.5|4438|4448.8|4436.3|7
1650632630000|2022-04-22 13:03:50|4448.3|4435.8|4448.3|4434.3|4451.3|4435.8|4446.3|4433.8|6
1650632640000|2022-04-22 13:04:00|4447.8|4434.5|4448|4435.5|4448.5|4436|4447.5|4434.5|5
1650632650000|2022-04-22 13:04:10|4447.5|4435|4448|4435.5|4449.5|4436|4447.5|4435|7
1650632660000|2022-04-22 13:04:20|4447.5|4435|4446.3|4433.8|4447.5|4435|4446.3|4433.8|3
1650632670000|2022-04-22 13:04:30|4445.8|4433.3|4438.5|4426|4445.8|4433.3|4438.5|4426|9
1650632680000|2022-04-22 13:04:40|4437.5|4425|4437.5|4425|4437.5|4425|4437.5|4425|1
1650632700000|2022-04-22 13:05:00|4436.3|4423.8|4438.3|4425.8|4439.5|4425.8|4435.3|4422.8|11
1650632710000|2022-04-22 13:05:10|4439|4426.5|4438.5|4426|4439|4426.5|4438|4425.5|3
1650632720000|2022-04-22 13:05:20|4438|4424.3|4438|4424.3|4438|4424.3|4438|4424.3|2
1650632730000|2022-04-22 13:05:30|4437.5|4424.5|4437.5|4424.5|4437.5|4424.5|4437.5|4424.5|1
1650632740000|2022-04-22 13:05:40||4425||4425||4425||4425|1
1650632750000|2022-04-22 13:05:50|4437|4424.5|4435.8|4423.3|4437|4424.5|4432.8|4420.3|11
1650632760000|2022-04-22 13:06:00|4436.5|4424|4432|4419.5|4437|4424.5|4432|4419.5|10
1650632770000|2022-04-22 13:06:10|4433|4420.5|4434.8|4422.3|4434.8|4422.3|4431.8|4419.3|10
1650632780000|2022-04-22 13:06:20|4435.5|4423|4437.5|4425|4437.5|4425|4435.5|4423|4
1650632810000|2022-04-22 13:06:50|4439|4426.5|4439.5|4427|4440|4427.5|4439|4426.5|3
1650632820000|2022-04-22 13:07:00|4439|4426.5|4439.8|4427.3|4440.3|4427.8|4439|4426.5|5
1650632830000|2022-04-22 13:07:10|4439.5|4427|4441.5|4428.5|4441.5|4428.5|4439.5|4425.8|5
1650632840000|2022-04-22 13:07:20|4443|4430.5|4443|4430.5|4443|4430.5|4442|4429.5|6
1650632850000|2022-04-22 13:07:30|4443.5|4431|4444.5|4432|4444.5|4432|4443.5|4431|3
1650632860000|2022-04-22 13:07:40|4443.3|4430.8|4443.3|4430.8|4444.3|4431.8|4443.3|4430.8|5
1650632870000|2022-04-22 13:07:50|4442.3|4429.8|4442.3|4429.8|4442.3|4429.8|4441.8|4429.3|3
1650632880000|2022-04-22 13:08:00|4441.8|4429.3|4441.8|4429.3|4442.5|4430|4441.8|4429.3|5
1650632890000|2022-04-22 13:08:10|4442.3|4429.8|4442.3|4429.8|4442.3|4429.8|4442.3|4429.8|1
1650632900000|2022-04-22 13:08:20|4441.8|4429.3|4441.8|4429.3|4441.8|4429.3|4441.8|4429.3|1
1650632910000|2022-04-22 13:08:30|4442.3|4429.8|4442.5|4430|4442.8|4430.3|4441.8|4429.3|5
1650632920000|2022-04-22 13:08:40|4442|4429.5|4442|4429.5|4442|4429.5|4442|4429.5|1
1650632930000|2022-04-22 13:08:50|4443.3|4430.5|4442.8|4430.3|4443.3|4430.5|4442.8|4430.3|2
1650632940000|2022-04-22 13:09:00|4441.8|4429.3|4441.8|4429|4444|4431|4441.8|4429|5
1650632950000|2022-04-22 13:09:10|4441.3|4428.5|4439.5|4427|4441.5|4429|4439.5|4427|6
1650632960000|2022-04-22 13:09:20|4439|4426.5|4437.8|4425.3|4439|4426.5|4437.3|4424.8|8
1650632990000|2022-04-22 13:09:50|4437.3|4424.8|4437.3|4424.8|4437.3|4424.8|4437.3|4424.8|1
1650633000000|2022-04-22 13:10:00|4436.8|4424.3|4440.8|4428.3|4440.8|4428.3|4436.8|4424.3|8
1650633010000|2022-04-22 13:10:10|4440|4427.5|4440|4427.5|4440|4427.5|4440|4427.5|1
1650633020000|2022-04-22 13:10:20|4439.3|4426.8|4439.5|4427|4439.5|4427|4438.8|4426.3|4
1650633030000|2022-04-22 13:10:30|4438.8|4426.3|4438.8|4426.3|4438.8|4426.3|4438.8|4426.3|1
1650633060000|2022-04-22 13:11:00|4438.3|4425.8|4438.3|4425.8|4438.3|4425.8|4438.3|4425.8|1
1650633070000|2022-04-22 13:11:10|4437.3|4424.8|4435.8|4423.3|4437.3|4424.8|4435.8|4423.3|4
1650633080000|2022-04-22 13:11:20|4435|4422.5|4433.3|4420.8|4435|4422.5|4433.3|4420.8|2
1650633090000|2022-04-22 13:11:30|4432.5|4420|4431.5|4419|4432.5|4420|4431.5|4419|4
1650633100000|2022-04-22 13:11:40|4432|4419.5|4432|4419.5|4432|4419.5|4431.5|4419|3
1650633110000|2022-04-22 13:11:50|4432.5|4420|4432.5|4420|4432.5|4420|4432.5|4420|1
1650633120000|2022-04-22 13:12:00|4433|4420.5|4434.3|4421.8|4434.3|4421.8|4433|4420.5|3
1650633130000|2022-04-22 13:12:10|4434.8|4422.3|4434.3|4421.8|4434.8|4422.3|4433.8|4421.3|4
1650633140000|2022-04-22 13:12:20|4433.8|4421.3|4433|4420.5|4433.8|4421.3|4432.5|4420|7
1650633150000|2022-04-22 13:12:30|4432.5|4420|4433|4420.5|4433|4420.5|4432.5|4420|2
1650633160000|2022-04-22 13:12:40|4432.3|4419.8|4431.5|4419|4432.5|4420|4431|4418.5|5
1650633170000|2022-04-22 13:12:50|4431|4418.5|4429|4415.3|4431|4418.5|4429|4413.8|4
1650633190000|2022-04-22 13:13:10|4427.5|4415|4427.5|4415|4427.5|4415|4427.5|4415|1
1650633210000|2022-04-22 13:13:30|4427|4414.5|4427|4414.5|4427|4414.5|4427|4414.5|1
1650633220000|2022-04-22 13:13:40|4426.5|4414|4426.5|4414|4426.5|4414|4426.5|4414|1
1650633250000|2022-04-22 13:14:10|4427|4414.5|4427|4414.5|4427|4414.5|4427|4414.5|1
1650633260000|2022-04-22 13:14:20|4427.5|4415|4428.8|4416.3|4428.8|4416.3|4427.5|4415|5
1650633280000|2022-04-22 13:14:40|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|1
1650633290000|2022-04-22 13:14:50|4428.8|4416.3|4428.8|4416.3|4428.8|4416.3|4428.8|4416.3|1
1650633320000|2022-04-22 13:15:20|4427.8|4415.3|4427.3|4414.8|4427.8|4415.3|4427.3|4414.8|2
1650633330000|2022-04-22 13:15:30|4426.5|4414|4427|4414.5|4427|4414.5|4426.5|4414|2
1650633340000|2022-04-22 13:15:40|4427.5|4415|4427.5|4415|4427.5|4415|4427.5|4415|1
1650633350000|2022-04-22 13:15:50|4428.5|4416|4428.8|4416.3|4429.3|4416.8|4428.5|4416|3
1650633370000|2022-04-22 13:16:10|4429.3|4416.8|4429.3|4416.8|4429.3|4416.8|4428.8|4416.3|3
1650633380000|2022-04-22 13:16:20|4429.8|4417.3|4429.8|4417.3|4429.8|4417.3|4429.8|4417.3|1
1650633400000|2022-04-22 13:16:40|4429.5|4417|4429.5|4417|4429.5|4417|4429.5|4417|1
1650633410000|2022-04-22 13:16:50|4428.5|4416|4428.5|4416|4429|4416.5|4428.5|4416|3
1650633430000|2022-04-22 13:17:10|4428|4415.5|4428|4415.5|4428|4415.5|4428|4415.5|1
1650633440000|2022-04-22 13:17:20|4427.8|4413.8|4424.5|4412|4427.8|4413.8|4424.5|4412|2
1650633450000|2022-04-22 13:17:30|4424|4411.5|4424|4411.5|4424|4411.5|4424|4411.5|1
1650633460000|2022-04-22 13:17:40|4423.5|4411|4423|4410.5|4423.5|4411|4423|4410.5|2
1650633480000|2022-04-22 13:18:00|4422.5|4410|4423|4410.5|4423|4410.5|4422.5|4410|2
1650633490000|2022-04-22 13:18:10|4422.5|4410|4422.5|4410|4423|4410.5|4422.5|4410|3
1650633510000|2022-04-22 13:18:30|4424.3|4411|4425.3|4411|4425.3|4411|4424.3|4411|2
1650633520000|2022-04-22 13:18:40|4424.8|4411.5|4425.3|4411.5|4425.3|4411.5|4424.8|4411.5|2
1650633530000|2022-04-22 13:18:50||4412.8||4412.8||4412.8||4412.8|1
1650633570000|2022-04-22 13:19:30|4425.8|4413.3|4424.3|4411.8|4425.8|4413.3|4424.3|4411.8|2
1650633600000|2022-04-22 13:20:00|4423.3|4410.8|4424.3|4411.8|4424.3|4411.8|4423.3|4410.8|3
1650633620000|2022-04-22 13:20:20|4424.8|4412.3|4424.8|4412.3|4424.8|4412.3|4424.8|4412.3|1
1650633640000|2022-04-22 13:20:40|4424.3|4411.8|4424.8|4412.3|4424.8|4412.3|4423.3|4410.8|6
1650633650000|2022-04-22 13:20:50|4424.3|4411.8|4424.3|4411.8|4424.3|4411.8|4424.3|4411.8|1
1650633660000|2022-04-22 13:21:00|4423.8|4411.3|4423.8|4411.3|4423.8|4411.3|4422.8|4410.3|4
1650633670000|2022-04-22 13:21:10|4424.3|4411.8|4424.3|4411.8|4424.3|4411.8|4424.3|4411.8|1
1650633690000|2022-04-22 13:21:30|4424.8|4412.3|4424.8|4412.3|4424.8|4412.3|4424.8|4412.3|1
1650633700000|2022-04-22 13:21:40|4424|4411.5|4425.3|4412.8|4425.3|4412.8|4423.5|4411|4
1650633740000|2022-04-22 13:22:20|4424.8|4412.3|4424.8|4412.3|4424.8|4412.3|4424.8|4412.3|1
1650633760000|2022-04-22 13:22:40|4425.3|4412.8|4425.3|4412.8|4425.3|4412.8|4425.3|4412.8|1
1650633780000|2022-04-22 13:23:00|4424.8|4412.3|4425|4412.5|4425|4412.5|4424.5|4412|3
1650633800000|2022-04-22 13:23:20|4425.5|4413|4425.5|4413|4425.5|4413|4425.5|4413|1
1650633810000|2022-04-22 13:23:30|4425|4412.5|4425|4412.5|4425|4412.5|4425|4412.5|1
1650633820000|2022-04-22 13:23:40|4424.5|4412|4424.5|4412|4424.5|4412|4424.5|4412|1
1650633830000|2022-04-22 13:23:50|4425|4412.5|4425|4412.5|4425|4412.5|4425|4412.5|1
1650633870000|2022-04-22 13:24:30|4425.5|4413|4425.3|4412.8|4425.5|4413|4424.8|4412.3|3
1650633900000|2022-04-22 13:25:00|4425.8|4413.3|4428.8|4416.3|4429.5|4417|4425.8|4413.3|6
1650633910000|2022-04-22 13:25:10|4430|4417.5|4430.8|4418.3|4431.3|4418.8|4430|4417.5|3
1650633920000|2022-04-22 13:25:20|4429.5|4417|4428.3|4415.8|4429.5|4417|4427.8|4415.3|6
1650633950000|2022-04-22 13:25:50|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|1
1650633960000|2022-04-22 13:26:00|4428.3|4415.8|4427.8|4415.3|4428.3|4415.8|4427.8|4415.3|4
1650633970000|2022-04-22 13:26:10|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|1
1650633990000|2022-04-22 13:26:30|4428.8|4416.3|4428.8|4416.3|4428.8|4416.3|4428.8|4416.3|1
1650634000000|2022-04-22 13:26:40|4429.5|4417|4432.3|4419.8|4432.3|4419.8|4429.5|4417|4
1650634010000|2022-04-22 13:26:50|4431.8|4419.3|4432.8|4420.3|4432.8|4420.3|4431.8|4419.3|3
1650634020000|2022-04-22 13:27:00|4432.3|4419.8|4436.5|4424|4436.5|4424|4432.3|4419.8|4
1650634030000|2022-04-22 13:27:10|4436|4423.5|4435.5|4423|4436|4423.5|4435.5|4423|2
1650634040000|2022-04-22 13:27:20|4435|4422.5|4435|4422.5|4435|4422.5|4435|4422.5|1
1650634050000|2022-04-22 13:27:30|4434.3|4421.8|4432|4419.5|4434.3|4421.8|4431.5|4419|6
1650634060000|2022-04-22 13:27:40|4432.8|4420.3|4432|4419.5|4433.3|4420.8|4432|4419.5|4
1650634070000|2022-04-22 13:27:50|4432.5|4420|4432.5|4420|4432.5|4420|4432.5|4420|1
1650634100000|2022-04-22 13:28:20|4431.8|4419.3|4431.8|4419.3|4431.8|4419.3|4431.8|4419.3|1
1650634110000|2022-04-22 13:28:30|4432.3|4419.8|4433.5|4421|4434.3|4421.8|4432.3|4419.8|8
1650634120000|2022-04-22 13:28:40|4433.8|4421.3|4435|4422.5|4435|4422.5|4433.3|4420.8|6
1650634130000|2022-04-22 13:28:50|4434.5|4422|4434.3|4421.8|4434.5|4422|4433.3|4420.8|6
1650634140000|2022-04-22 13:29:00|4434.8|4422.3|4434.8|4422.3|4434.8|4422.3|4434.3|4421.8|3
1650634160000|2022-04-22 13:29:20|4434.3|4421.8|4435.3|4422.8|4435.3|4422.8|4434.3|4421.8|3
1650634170000|2022-04-22 13:29:30|4434.5|4422|4434.5|4422|4434.5|4422|4434.5|4422|1
1650634190000|2022-04-22 13:29:50|4435|4422.5|4434.5|4422|4435|4422.5|4434.5|4422|2
1650634210000|2022-04-22 13:30:10|4437.5|4425|4434|4421.5|4437.5|4425|4434|4421.5|6
1650634220000|2022-04-22 13:30:20|4436|4420.3|4432.8|4420.3|4436|4420.3|4432.8|4420.3|2
1650634230000|2022-04-22 13:30:30|4433.3|4420.8|4433.3|4420.8|4433.3|4420.8|4433.3|4420.8|1
1650634250000|2022-04-22 13:30:50|4432.8|4420.3|4433|4420.5|4433|4420.5|4431.8|4419.3|5
1650634260000|2022-04-22 13:31:00|4433.5|4421|4432.3|4419.8|4434.3|4421.8|4432.3|4419.8|5
1650634290000|2022-04-22 13:31:30|4431.5|4419|4429.5|4417|4431.5|4419|4429.5|4417|3
1650634300000|2022-04-22 13:31:40|4429|4416.5|4429.8|4417.3|4429.8|4417.3|4429|4416.5|2
1650634320000|2022-04-22 13:32:00|4430|4417.5|4429|4416.5|4430|4417.5|4429|4416.5|2
1650634360000|2022-04-22 13:32:40|4428.5|4416|4426|4413.5|4428.5|4416|4426|4413.5|4
1650634380000|2022-04-22 13:33:00|4425.5|4413|4426.3|4413.8|4426.3|4413.8|4425.5|4413|4
1650634390000|2022-04-22 13:33:10|4426.8|4414.3|4427.5|4415|4428.5|4416|4426.8|4414.3|4
1650634400000|2022-04-22 13:33:20|4428.3|4415.8|4427|4414.5|4428.3|4415.8|4426.5|4414|4
1650634410000|2022-04-22 13:33:30|4425|4412.8|4425|4412.5|4425|4412.8|4425|4412.5|2
1650634430000|2022-04-22 13:33:50|4424.3|4411.8|4424.3|4411.8|4424.3|4411.8|4424.3|4411.8|1
1650634470000|2022-04-22 13:34:30|4423.8|4411.3|4422.3|4409.8|4423.8|4411.3|4422.3|4409.8|3
1650634490000|2022-04-22 13:34:50|4422.8|4410.3|4422.3|4409.8|4422.8|4410.3|4422.3|4409.8|2
1650634500000|2022-04-22 13:35:00|4422.8|4410.3|4422.8|4410.3|4422.8|4410.3|4422.3|4409.8|3
1650634510000|2022-04-22 13:35:10|4422.5|4410|4422.5|4410|4422.5|4410|4422.5|4410|1
1650634520000|2022-04-22 13:35:20|4421.5|4409|4418.8|4406.3|4421.5|4409|4418.3|4405.8|9
1650634540000|2022-04-22 13:35:40|4418|4405.5|4418|4405.5|4418|4405.5|4418|4405.5|1
1650634550000|2022-04-22 13:35:50|4417.8|4405.3|4418.3|4405.8|4418.3|4405.8|4417.8|4405.3|2
1650634570000|2022-04-22 13:36:10|4418.8|4406.3|4420.8|4408.3|4420.8|4408.3|4418.8|4406.3|5
1650634590000|2022-04-22 13:36:30|4420.3|4407.8|4420.3|4407.8|4420.3|4407.8|4420.3|4407.8|1
1650634600000|2022-04-22 13:36:40|4419.8|4407.3|4420.3|4407.8|4420.3|4407.8|4419.8|4407.3|2
1650634640000|2022-04-22 13:37:20|4419.8|4407.3|4420.3|4407.8|4420.3|4407.8|4419.8|4407.3|2
1650634650000|2022-04-22 13:37:30|4419.8|4407.3|4421.3|4408.8|4421.3|4408.8|4419.8|4407.3|3
1650634660000|2022-04-22 13:37:40|4421.8|4409.3|4423.5|4411|4423.5|4411|4421.8|4409.3|3
1650634680000|2022-04-22 13:38:00|4422.5|4410|4423.5|4411|4423.5|4411|4422.5|4410|3
1650634690000|2022-04-22 13:38:10|4424.5|4412|4428.3|4415.8|4428.3|4415.8|4424.5|4412|5
1650634700000|2022-04-22 13:38:20|4427.5|4415|4427.5|4415|4427.5|4415|4427.5|4415|1
1650634720000|2022-04-22 13:38:40|4427|4414.5|4425.8|4413.3|4427|4414.5|4425.8|4413.3|2
1650634730000|2022-04-22 13:38:50|4425|4412.5|4426.5|4414|4427.3|4414.8|4425|4412.5|5
1650634740000|2022-04-22 13:39:00|4427|4414.5|4428.5|4416|4430.5|4418|4427|4414.5|6
1650634750000|2022-04-22 13:39:10|4429|4416.5|4429|4416.5|4429|4416.5|4429|4416.5|1
1650634760000|2022-04-22 13:39:20|4428.5|4416|4427.5|4415|4428.5|4416|4427.5|4415|2
1650634770000|2022-04-22 13:39:30|4427|4414.5|4427|4414.5|4427|4414.5|4427|4414.5|1
1650634790000|2022-04-22 13:39:50|4427.5|4415|4427.5|4415|4427.5|4415|4427.5|4415|1
1650634800000|2022-04-22 13:40:00|4426.8|4414.3|4426|4413.5|4426.8|4414.3|4425|4412.3|3
1650634820000|2022-04-22 13:40:20|4426.5|4414|4427|4414.5|4427|4414.5|4426.5|4414|2
1650634840000|2022-04-22 13:40:40|4427.5|4415|4429.5|4417|4429.5|4417|4427.5|4415|4
1650634850000|2022-04-22 13:40:50|4430.5|4418|4431|4418.5|4431|4418.5|4430.5|4418|2
1650634860000|2022-04-22 13:41:00|4432|4419.5|4432|4419.5|4432|4419.5|4432|4419.5|1
1650634870000|2022-04-22 13:41:10|4431.5|4419|4431.5|4419|4431.5|4419|4431.5|4419|1
1650634880000|2022-04-22 13:41:20|4431|4418.5|4431|4418.5|4431|4418.5|4430|4417.5|5
1650634890000|2022-04-22 13:41:30|4430.5|4418|4430.5|4418|4430.5|4418|4430.5|4418|1
1650634900000|2022-04-22 13:41:40|4429|4416.5|4429|4416.5|4430|4417.5|4429|4416.5|7
1650634920000|2022-04-22 13:42:00|4429.8|4417.3|4428.8|4416.3|4429.8|4417.3|4428.8|4416.3|2
1650634930000|2022-04-22 13:42:10|4429.8|4417.3|4430|4417.5|4430|4417.5|4429|4416.5|3
1650634940000|2022-04-22 13:42:20|4430.5|4418|4431.5|4419|4431.5|4419|4430.5|4418|3
1650634950000|2022-04-22 13:42:30|4431.8|4419.3|4431.5|4419|4431.8|4419.3|4431.5|4419|2
1650634960000|2022-04-22 13:42:40|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|1
1650634970000|2022-04-22 13:42:50|4429.5|4415.8|4429.3|4416.3|4429.5|4416.3|4429|4415.8|3
1650634980000|2022-04-22 13:43:00||4416.8||4416.8||4416.8||4416.8|1
1650635000000|2022-04-22 13:43:20|4430.3|4417.8|4430.3|4417.8|4430.3|4417.8|4430.3|4417.8|1
1650635010000|2022-04-22 13:43:30|4430.8|4418.3|4430.5|4418|4431.5|4419|4430.5|4418|3
1650635020000|2022-04-22 13:43:40|4431|4418.5|4432.3|4419.8|4432.3|4419.8|4431|4418.5|3
1650635030000|2022-04-22 13:43:50|4432.8|4420.3|4436|4423.5|4436|4423.5|4432.8|4420.3|5
1650635040000|2022-04-22 13:44:00|4436.5|4424|4435.5|4422.8|4437|4424.5|4435|4422.5|6
1650635060000|2022-04-22 13:44:20|4435|4422.5|4430.8|4417.8|4435|4422.5|4428.3|4415.8|5
1650635070000|2022-04-22 13:44:30|4431.8|4418.8|4431.8|4418.8|4431.8|4418.8|4431.8|4418.8|1
1650635080000|2022-04-22 13:44:40||4419.3||4419.3||4419.3||4419.3|1
1650635090000|2022-04-22 13:44:50|4432.3|4419.8|4432.5|4420|4432.5|4420|4432.3|4419.8|2
1650635100000|2022-04-22 13:45:00|4433.5|4421|4433.5|4421|4434.5|4422|4433.5|4421|4
1650635110000|2022-04-22 13:45:10|4432|4419.5|4431.3|4418.8|4432|4419.5|4430.8|4418.3|3
1650635130000|2022-04-22 13:45:30|4432.3|4419.8|4430|4417.5|4432.3|4419.8|4430|4417.5|5
1650635150000|2022-04-22 13:45:50|4431.3|4418.8|4430.3|4417.8|4431.3|4418.8|4430.3|4417.8|2
1650635160000|2022-04-22 13:46:00|4431.3|4418.8|4430|4417.5|4431.3|4418.8|4430|4417.5|2
1650635170000|2022-04-22 13:46:10|4431|4418.5|4428.8|4416.3|4431|4418.5|4428.8|4416.3|4
1650635180000|2022-04-22 13:46:20|4431.3|4416.8|4432|4418.8|4432|4418.8|4431.3|4416.8|2
1650635200000|2022-04-22 13:46:40|4433.3|4420.5|4433.8|4421.3|4433.8|4421.3|4433.3|4420.5|3
1650635210000|2022-04-22 13:46:50|4434.8|4422.3|4433.8|4421.3|4434.8|4422.3|4433.8|4421.3|2
1650635220000|2022-04-22 13:47:00|4432.8|4420.3|4433.3|4420.8|4433.3|4420.8|4432.8|4420.3|4
1650635230000|2022-04-22 13:47:10|4433.8|4421.3|4434.3|4421.8|4434.3|4421.8|4433.8|4421.3|2
1650635240000|2022-04-22 13:47:20|4433.8|4421.3|4433.5|4421|4433.8|4421.3|4433.5|4421|2
1650635250000|2022-04-22 13:47:30|4432.5|4420|4433.5|4421|4433.5|4421|4432.5|4420|3
1650635280000|2022-04-22 13:48:00|4434|4421.5|4434|4421.5|4434|4421.5|4434|4421.5|1
1650635300000|2022-04-22 13:48:20|4433.3|4420.8|4433.3|4420.8|4433.3|4420.8|4433.3|4420.8|1
1650635330000|2022-04-22 13:48:50|4434|4421.5|4435.5|4423|4436|4423.5|4434|4421.5|3
1650635340000|2022-04-22 13:49:00|4436|4423.5|4436|4423.5|4436.5|4424|4436|4423.5|3
1650635350000|2022-04-22 13:49:10|4435.3|4422.8|4435.3|4422.8|4435.3|4422.8|4435.3|4422.8|1
1650635360000|2022-04-22 13:49:20|4436|4423.5|4436.5|4424|4436.5|4424|4436|4423.5|2
1650635380000|2022-04-22 13:49:40|4437|4424.5|4437|4424.5|4437|4424.5|4437|4424.5|1
1650635390000|2022-04-22 13:49:50|4437.5|4425|4437.5|4425|4437.5|4425|4437.5|4425|1
1650635400000|2022-04-22 13:50:00|4438|4425.5|4437.8|4425.3|4438.8|4426.3|4437.8|4425.3|4
1650635410000|2022-04-22 13:50:10|4437|4424.5|4437.3|4424.8|4437.8|4425.3|4437|4424.5|3
1650635420000|2022-04-22 13:50:20|4437.8|4425.3|4437.3|4424.8|4437.8|4425.3|4437.3|4424.8|2
1650635430000|2022-04-22 13:50:30|4438.5|4426|4437.3|4424.8|4439|4426.5|4437.3|4424.8|5
1650635440000|2022-04-22 13:50:40|4436.8|4424.3|4436.8|4424.3|4437.3|4424.8|4436.3|4423.8|5
1650635450000|2022-04-22 13:50:50|4438.3|4424.8|4438.8|4424.8|4438.8|4424.8|4438.3|4424.8|2
1650635460000|2022-04-22 13:51:00|4439.5|4425.5|4439.8|4427.3|4440.8|4428.3|4439.5|4425.5|6
1650635480000|2022-04-22 13:51:20|4439.3|4426.8|4440|4427.5|4440|4427.5|4439.3|4426.8|2
1650635490000|2022-04-22 13:51:30|4440.5|4428|4440|4427.5|4440.5|4428|4440|4427.5|2
1650635500000|2022-04-22 13:51:40|4438.8|4426.3|4439.3|4426.8|4439.3|4426.8|4438.8|4426.3|2
1650635510000|2022-04-22 13:51:50|4438.8|4426.3|4437.5|4425|4438.8|4426.3|4437.5|4425|2
1650635540000|2022-04-22 13:52:20|4438|4425.5|4438.8|4426.3|4438.8|4426.3|4438|4425.5|2
1650635550000|2022-04-22 13:52:30|4438|4425.5|4437.8|4425.3|4438.8|4426.3|4437.3|4424.8|7
1650635560000|2022-04-22 13:52:40|4437.3|4424.8|4437.3|4424.8|4437.3|4424.8|4437.3|4424.8|1
1650635570000|2022-04-22 13:52:50|4437.8|4425.3|4438.5|4426|4438.5|4426|4437.8|4425.3|2
1650635580000|2022-04-22 13:53:00|4439|4426.5|4439|4426.5|4439|4426.5|4439|4426.5|1
1650635590000|2022-04-22 13:53:10|4438.5|4426|4437.5|4425|4438.5|4426|4437|4424.5|3
1650635600000|2022-04-22 13:53:20|4437.3|4424.8|4436.5|4424|4437.3|4424.8|4436.5|4424|2
1650635610000|2022-04-22 13:53:30|4436.3|4423.8|4436.3|4423.8|4436.3|4423.8|4435.3|4422.8|4
1650635620000|2022-04-22 13:53:40|4436.8|4424.3|4436.3|4423.8|4436.8|4424.3|4436.3|4423.8|2
1650635630000|2022-04-22 13:53:50|4435.8|4423.3|4436.3|4423.8|4436.3|4423.8|4435.8|4423.3|2
1650635640000|2022-04-22 13:54:00|4436.8|4424.3|4436.8|4424.3|4436.8|4424.3|4436.8|4424.3|1
1650635650000|2022-04-22 13:54:10|4436.3|4423.8|4436.3|4423.8|4436.3|4423.8|4436.3|4423.8|1
1650635660000|2022-04-22 13:54:20|4436.8|4424.3|4436.8|4424.3|4436.8|4424.3|4436.3|4423.8|5
1650635680000|2022-04-22 13:54:40|4437.5|4425|4437.5|4425|4437.5|4425|4437.5|4425|1
1650635690000|2022-04-22 13:54:50|4438|4425.5|4435.8|4423.3|4438|4425.5|4435.3|4422.8|6
1650635700000|2022-04-22 13:55:00|4435|4422.5|4435.5|4423|4435.5|4423|4435|4422.5|2
1650635710000|2022-04-22 13:55:10|4434.5|4422|4433.5|4421|4434.5|4422|4433.5|4421|3
1650635750000|2022-04-22 13:55:50|4433|4420.5|4433.5|4421|4433.5|4421|4433|4420.5|2
1650635770000|2022-04-22 13:56:10|4433|4420.5|4433.8|4421.3|4433.8|4421.3|4433|4420.5|4
1650635780000|2022-04-22 13:56:20|4433.3|4420.8|4433.3|4420.8|4433.3|4420.8|4433.3|4420.8|1
1650635800000|2022-04-22 13:56:40|4433|4420.5|4431.8|4419.3|4433|4420.5|4431.8|4419.3|2
1650635820000|2022-04-22 13:57:00|4432.3|4419.8|4430.8|4418.3|4432.3|4419.8|4430.8|4418.3|4
1650635850000|2022-04-22 13:57:30|4431.3|4418.8|4431.3|4418.8|4431.3|4418.8|4431.3|4418.8|1
1650635860000|2022-04-22 13:57:40|4433.3|4420.8|4433.3|4420.8|4433.3|4420.8|4433.3|4420.8|1
1650635870000|2022-04-22 13:57:50|4433.8|4421.3|4433.8|4421.3|4433.8|4421.3|4433.8|4421.3|1
1650635890000|2022-04-22 13:58:10|4433|4420.5|4431.8|4419.3|4433|4420.5|4431.8|4419.3|2
1650635920000|2022-04-22 13:58:40|4432.5|4420|4430.3|4417.8|4432.5|4420|4430.3|4417.8|3
1650635930000|2022-04-22 13:58:50|4431|4418.5|4430.5|4418|4431|4418.5|4430.5|4418|4
1650635940000|2022-04-22 13:59:00|4431.3|4418.8|4432.3|4419.8|4432.3|4419.8|4431.3|4418.8|3
1650635950000|2022-04-22 13:59:10|4432.8|4420.3|4433.3|4420.8|4433.3|4420.8|4432.8|4420.3|2
1650635960000|2022-04-22 13:59:20|4433.8|4421.3|4433.8|4421.3|4433.8|4421.3|4433.8|4421.3|1
1650635970000|2022-04-22 13:59:30|4433|4420.5|4433.5|4421|4433.5|4421|4433|4420.5|2
1650635990000|2022-04-22 13:59:50|4433|4420.5|4433|4420.5|4433.5|4421|4433|4420.5|3
1650636000000|2022-04-22 14:00:00|4432.5|4420|4432.5|4420|4432.5|4420|4432.5|4420|1
1650636010000|2022-04-22 14:00:10|4433|4420.5|4433|4420.5|4433|4420.5|4433|4420.5|1
1650636030000|2022-04-22 14:00:30|4433.5|4421|4433.5|4421|4433.5|4421|4433.5|4421|1
1650636050000|2022-04-22 14:00:50|4432.8|4420.3|4432.8|4420.3|4432.8|4420.3|4432.8|4420.3|1
1650636060000|2022-04-22 14:01:00|4433|4420.5|4431.3|4418.8|4433|4420.5|4431.3|4418.8|5
1650636070000|2022-04-22 14:01:10|4432|4419.5|4432|4419.5|4432|4419.5|4432|4419.5|1
1650636080000|2022-04-22 14:01:20|4431.3|4418.8|4430.5|4418|4431.3|4418.8|4430.5|4418|3
1650636090000|2022-04-22 14:01:30|4429.5|4417|4429.5|4417|4429.5|4417|4428.5|4416|4
1650636100000|2022-04-22 14:01:40|4429|4416.5|4429.3|4416.8|4430|4417.5|4428.8|4416.3|6
1650636110000|2022-04-22 14:01:50|4429.8|4417.3|4429|4416.5|4429.8|4417.3|4428.3|4415.8|7
1650636120000|2022-04-22 14:02:00|4428.3|4415.8|4428.8|4416.3|4429|4416.5|4428.3|4415.8|4
1650636130000|2022-04-22 14:02:10|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|1
1650636140000|2022-04-22 14:02:20|4428.8|4416.3|4427|4414.5|4428.8|4416.3|4427|4414.5|9
1650636150000|2022-04-22 14:02:30|4426.5|4414|4426.5|4414|4427|4414.5|4426.5|4414|3
1650636160000|2022-04-22 14:02:40|4427|4414.5|4427|4414.5|4427|4414.5|4427|4414.5|1
1650636170000|2022-04-22 14:02:50|4426.5|4414|4425.8|4413.3|4426.5|4414|4425.8|4413.3|2
1650636190000|2022-04-22 14:03:10|4425.3|4412.8|4425.3|4412.8|4425.8|4413.3|4425.3|4412.8|3
1650636210000|2022-04-22 14:03:30|4426|4413.5|4426|4413.5|4426.5|4414|4426|4413.5|3
1650636250000|2022-04-22 14:04:10|4427.5|4415|4428|4415.5|4428|4415.5|4427.5|4415|2
1650636280000|2022-04-22 14:04:40|4428.8|4416.3|4429.8|4417.3|4429.8|4417.3|4428.8|4416.3|2
1650636290000|2022-04-22 14:04:50|4430.3|4417.8|4431.5|4419|4432.3|4419.8|4430.3|4417.8|5
1650636300000|2022-04-22 14:05:00|4431|4418.5|4431|4418.5|4431|4418.5|4431|4418.5|1
1650636330000|2022-04-22 14:05:30|4431.5|4419|4433.8|4421.3|4434.8|4422.3|4431.5|4419|6
1650636340000|2022-04-22 14:05:40|4433.5|4421|4433.5|4421|4433.5|4421|4433.5|4421|1
1650636350000|2022-04-22 14:05:50|4433|4420.5|4433|4420.5|4433|4420.5|4433|4420.5|1
1650636370000|2022-04-22 14:06:10|4432.3|4418|4432.3|4418|4432.3|4418|4432.3|4418|2
1650636390000|2022-04-22 14:06:30|4430.8|4418.3|4430.8|4416.5|4430.8|4418.3|4430.8|4416.5|2
1650636400000|2022-04-22 14:06:40|4430|4415.8|4430.8|4418.3|4430.8|4418.3|4429.8|4415.8|3
1650636410000|2022-04-22 14:06:50|4429.8|4417.3|4429.8|4417.3|4429.8|4417.3|4429.8|4417.3|1
1650636430000|2022-04-22 14:07:10|4428.8|4416.3|4427.3|4414.8|4428.8|4416.3|4427.3|4414.8|2
1650636440000|2022-04-22 14:07:20|4427.8|4415.3|4426.8|4414.3|4427.8|4415.3|4426.8|4414.3|3
1650636450000|2022-04-22 14:07:30|4426.3|4413.8|4426.3|4413.8|4426.3|4413.8|4426.3|4413.8|1
1650636460000|2022-04-22 14:07:40|4425.8|4413.3|4426.8|4414.3|4426.8|4414.3|4425.3|4412.3|3
1650636470000|2022-04-22 14:07:50|4427.3|4414.8|4428.8|4416.3|4428.8|4416.3|4427.3|4414.8|4
1650636490000|2022-04-22 14:08:10|4427.5|4415|4427|4414.5|4427.5|4415|4427|4414.5|2
1650636520000|2022-04-22 14:08:40|4427.5|4415|4427|4414.5|4427.5|4415|4427|4414.5|2
1650636530000|2022-04-22 14:08:50|4426|4413.5|4424.8|4412.3|4426|4413.5|4424.8|4412.3|3
1650636540000|2022-04-22 14:09:00|4425.3|4412.8|4426.3|4413.8|4426.3|4413.8|4424.8|4412.3|5
1650636550000|2022-04-22 14:09:10|4425.8|4413.3|4426.3|4413.8|4426.3|4413.8|4425.8|4413.3|2
1650636560000|2022-04-22 14:09:20|4426.8|4414.3|4426.8|4414.3|4426.8|4414.3|4426.8|4414.3|1
1650636570000|2022-04-22 14:09:30|4425.8|4413.3|4425.8|4413.3|4425.8|4413.3|4425.8|4413.3|1
1650636580000|2022-04-22 14:09:40|4425.5|4413|4425.5|4413|4426|4413.5|4425.5|4413|3
1650636590000|2022-04-22 14:09:50|4424.3|4411.8|4422.8|4410.3|4424.3|4411.8|4422.8|4410.3|3
1650636600000|2022-04-22 14:10:00|4424|4411.5|4423|4410.5|4424|4411.5|4422.5|4410|9
1650636610000|2022-04-22 14:10:10|4424|4411.5|4423|4410.5|4424|4411.5|4423|4410.5|3
1650636630000|2022-04-22 14:10:30|4422.5|4410|4424.3|4411.8|4424.8|4411.8|4422|4409.5|5
1650636640000|2022-04-22 14:10:40|4423.3|4410.8|4422.5|4410|4424.3|4411.8|4422.5|4410|7
1650636650000|2022-04-22 14:10:50|4423|4410.5|4423.5|4411|4424.3|4411.8|4422|4409.5|12
1650636660000|2022-04-22 14:11:00|4423|4410.5|4423|4410.5|4423|4410.5|4423|4410.5|1
1650636670000|2022-04-22 14:11:10|4423.5|4411|4423.5|4411|4423.5|4411|4423.5|4411|1
1650636680000|2022-04-22 14:11:20|4424|4411.5|4421.8|4409.3|4424|4411.5|4421.3|4408.8|5
1650636690000|2022-04-22 14:11:30|4421.3|4408.8|4423.3|4410.8|4423.3|4410.8|4421.3|4408.8|3
1650636700000|2022-04-22 14:11:40|4423.8|4411.3|4423.8|4411.3|4423.8|4411.3|4423.8|4411.3|1
1650636710000|2022-04-22 14:11:50|4423|4410.5|4423|4410.5|4423|4410.5|4423|4410.5|1
1650636720000|2022-04-22 14:12:00|4424|4411.5|4424|4411.5|4424.5|4412|4423.5|4411|7
1650636730000|2022-04-22 14:12:10|4424.5|4412|4424.5|4412|4424.5|4412|4424.5|4412|1
1650636750000|2022-04-22 14:12:30|4425|4412.5|4424.5|4412|4425|4412.5|4424.5|4412|2
1650636760000|2022-04-22 14:12:40|4423.8|4411.3|4424.3|4411.8|4424.5|4412|4423.8|4411.3|3
1650636770000|2022-04-22 14:12:50|4424.8|4412.3|4424.8|4412.3|4424.8|4412.3|4424.8|4412.3|1
1650636780000|2022-04-22 14:13:00|4425.3|4412.8|4424.8|4412.3|4425.3|4412.8|4424|4411.5|4
1650636790000|2022-04-22 14:13:10|4424.3|4411.8|4424.3|4411.8|4424.3|4411.8|4424.3|4411.8|1
1650636820000|2022-04-22 14:13:40|4425|4412.5|4425.5|4413|4425.5|4413|4424.5|4412|3
1650636830000|2022-04-22 14:13:50|4425|4412.5|4425|4412.5|4425|4412.5|4425|4412.5|1
1650636840000|2022-04-22 14:14:00|4425.5|4413|4425.5|4413|4425.5|4413|4425.5|4413|1
1650636850000|2022-04-22 14:14:10|4425|4412.5|4425.5|4413|4425.5|4413|4425|4412.5|4
1650636860000|2022-04-22 14:14:20|4425|4412.5|4425|4412.5|4425|4412.5|4425|4412.5|1
1650636870000|2022-04-22 14:14:30|4424.5|4412|4424.5|4412|4424.5|4412|4424.5|4412|1
1650636890000|2022-04-22 14:14:50|4425|4412.5|4425|4412.5|4425|4412.5|4424.3|4411.8|8
1650636900000|2022-04-22 14:15:00|4426|4413.5|4425.5|4413|4426.3|4413.8|4424.5|4412|8
1650636910000|2022-04-22 14:15:10|4424.5|4412|4425.8|4413.3|4426.3|4413.8|4424.5|4412|4
1650636970000|2022-04-22 14:16:10|4426.3|4413.8|4426.5|4414|4427|4414.5|4425.3|4412.8|8
1650636980000|2022-04-22 14:16:20|4426|4413.5|4427|4414.5|4427|4414.5|4426|4413.5|3
1650636990000|2022-04-22 14:16:30|4426.5|4414|4425.5|4413|4426.5|4414|4425.5|4413|5
1650637000000|2022-04-22 14:16:40|4426|4413.5|4426|4413.5|4426|4413.5|4425.5|4413|3
1650637010000|2022-04-22 14:16:50|4426.5|4414|4426|4413.5|4426.5|4414|4426|4413.5|4
1650637030000|2022-04-22 14:17:10|4427|4414.5|4427.5|4415|4427.5|4415|4426.5|4414|4
1650637040000|2022-04-22 14:17:20|4427|4414.5|4427|4414.5|4427|4414.5|4427|4414.5|1
1650637050000|2022-04-22 14:17:30|4428|4415.5|4426.5|4414|4428|4415.5|4426|4413.5|4
1650637060000|2022-04-22 14:17:40|4427|4414.5|4428|4415.5|4429|4416.5|4427|4414.5|5
1650637070000|2022-04-22 14:17:50|4428.5|4416|4429.5|4417|4429.5|4417|4428.5|4416|3
1650637080000|2022-04-22 14:18:00|4429|4416.5|4428|4415.5|4429|4416.5|4428|4415.5|3
1650637090000|2022-04-22 14:18:10|4427.5|4415|4427.5|4415|4427.5|4415|4427.5|4415|1
1650637100000|2022-04-22 14:18:20|4428|4415.5|4428|4415.5|4428|4415.5|4428|4415.5|1
1650637110000|2022-04-22 14:18:30|4428.5|4416|4428.5|4416|4428.5|4416|4428|4415.5|5
1650637120000|2022-04-22 14:18:40|4429|4416.5|4429|4416.5|4429|4416.5|4429|4416.5|1
1650637140000|2022-04-22 14:19:00|4428.5|4416|4428.5|4416|4428.5|4416|4428.5|4416|1
1650637180000|2022-04-22 14:19:40|4429.3|4416.8|4430.8|4418.3|4431.5|4419|4429.3|4416.8|9
1650637200000|2022-04-22 14:20:00|4430|4417.5|4430|4417.5|4430|4417.5|4430|4417.5|1
1650637210000|2022-04-22 14:20:10|4429.5|4417|4430.3|4417.8|4430.3|4417.8|4428.3|4415.8|9
1650637220000|2022-04-22 14:20:20|4429.8|4417.3|4428.8|4416.3|4429.8|4417.3|4428.3|4415.8|5
1650637230000|2022-04-22 14:20:30|4428.3|4415.8|4428.3|4415.8|4428.8|4416.3|4427.8|4415.3|4
1650637240000|2022-04-22 14:20:40|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|4427.3|4414.8|3
1650637250000|2022-04-22 14:20:50|4428.3|4415.8|4427.3|4414.8|4428.8|4416.3|4427.3|4414.8|5
1650637260000|2022-04-22 14:21:00|4427.8|4415.3|4428.3|4415.8|4428.3|4415.8|4427.8|4415.3|2
1650637270000|2022-04-22 14:21:10|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|1
1650637290000|2022-04-22 14:21:30|4427.3|4414.8|4427.8|4415.3|4427.8|4415.3|4427.3|4414.8|4
1650637300000|2022-04-22 14:21:40|4427.3|4414.8|4427.3|4414.8|4427.3|4414.8|4427.3|4414.8|1
1650637310000|2022-04-22 14:21:50|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|1
1650637320000|2022-04-22 14:22:00|4428.8|4416.3|4427.8|4415.3|4428.8|4416.3|4427.8|4415.3|2
1650637340000|2022-04-22 14:22:20|4428.3|4415.8|4427.8|4415.3|4428.3|4415.8|4427.8|4415.3|2
1650637360000|2022-04-22 14:22:40|4428.3|4415.8|4427.8|4415.3|4428.3|4415.8|4427.8|4415.3|2
1650637380000|2022-04-22 14:23:00|4428.3|4415.8|4427.8|4415.3|4428.8|4416.3|4427.8|4415.3|4
1650637390000|2022-04-22 14:23:10|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|1
1650637400000|2022-04-22 14:23:20|4428.8|4416.3|4426.8|4414.3|4428.8|4416.3|4426.8|4414.3|6
1650637420000|2022-04-22 14:23:40|4427.8|4415.3|4427|4414.5|4427.8|4415.3|4427|4414.5|2
1650637430000|2022-04-22 14:23:50|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|1
1650637440000|2022-04-22 14:24:00|4427.3|4414.8|4427.3|4414.8|4427.3|4414.8|4427.3|4414.8|1
1650637450000|2022-04-22 14:24:10|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|1
1650637460000|2022-04-22 14:24:20|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|1
1650637470000|2022-04-22 14:24:30|4427.3|4414.8|4428.5|4416|4428.5|4416|4427.3|4414.8|5
1650637480000|2022-04-22 14:24:40|4428|4415.5|4428|4415.5|4428|4415.5|4427.5|4415|3
1650637510000|2022-04-22 14:25:10|4429.8|4415.8|4429.3|4416.8|4430|4417.5|4428|4415.5|8
1650637530000|2022-04-22 14:25:30|4428|4415.5|4429|4416.5|4429|4416.5|4428|4415.5|2
1650637540000|2022-04-22 14:25:40|4427.5|4415|4428.8|4416.3|4428.8|4416.3|4427.5|4415|4
1650637550000|2022-04-22 14:25:50|4429.3|4416.8|4429.3|4416.8|4429.3|4416.8|4429.3|4416.8|1
1650637560000|2022-04-22 14:26:00|4429.8|4417.3|4430.3|4417.8|4430.3|4417.8|4429.8|4417.3|2
1650637570000|2022-04-22 14:26:10|4429.8|4417.3|4429|4416.5|4429.8|4417.3|4429|4416.5|2
1650637590000|2022-04-22 14:26:30|4428.3|4415.8|4428.8|4416.3|4428.8|4416.3|4428.3|4415.8|2
1650637600000|2022-04-22 14:26:40|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|4428.3|4415.8|1
1650637610000|2022-04-22 14:26:50|4428.8|4416.3|4428.8|4416.3|4428.8|4416.3|4428.8|4416.3|1
1650637620000|2022-04-22 14:27:00|4429.3|4416.8|4429.8|4417.3|4430.3|4417.8|4429.3|4416.8|4
1650637630000|2022-04-22 14:27:10|4430.3|4417.8|4430.3|4417.8|4430.3|4417.8|4429.8|4417.3|3
1650637640000|2022-04-22 14:27:20|4430.8|4418.3|4429.5|4417|4430.8|4418.3|4429.5|4417|4
1650637650000|2022-04-22 14:27:30|4430|4417.5|4430|4417.5|4430|4417.5|4430|4417.5|1
1650637660000|2022-04-22 14:27:40|4429.5|4417|4430.3|4417.8|4430.3|4417.8|4429.5|4417|6
1650637670000|2022-04-22 14:27:50|4429.8|4417.3|4430.3|4417.8|4430.5|4418|4429.8|4417.3|4
1650637680000|2022-04-22 14:28:00|4430.8|4418.3|4433|4420.5|4433.5|4421|4430.8|4418.3|6
1650637700000|2022-04-22 14:28:20|4433.5|4421|4434|4421.5|4434|4421.5|4433.5|4421|2
1650637720000|2022-04-22 14:28:40|4433.5|4421|4435|4422.5|4437.5|4425|4433.5|4421|11
1650637730000|2022-04-22 14:28:50|4434.5|4422|4434|4421.5|4434.5|4422|4433.5|4421|9
1650637750000|2022-04-22 14:29:10|4434.5|4422|4434.3|4421.8|4434.5|4422|4433.5|4421|3
1650637760000|2022-04-22 14:29:20|4433.5|4421|4434|4421.5|4434|4421.5|4433.5|4421|4
1650637770000|2022-04-22 14:29:30|4434.5|4422|4434.3|4421.8|4434.5|4422|4433.8|4421.3|3
1650637780000|2022-04-22 14:29:40|4433.8|4421.3|4434.3|4421.8|4434.3|4421.8|4433.8|4421.3|2
1650637800000|2022-04-22 14:30:00|4434.8|4422.3|4434.8|4422.3|4434.8|4422.3|4434.8|4422.3|1
1650637810000|2022-04-22 14:30:10|4435.3|4422.8|4437|4424.5|4437|4424.5|4435.3|4422.8|4
1650637820000|2022-04-22 14:30:20|4437.5|4425|4438.8|4426.3|4439|4426.5|4437.5|4425|6
1650637830000|2022-04-22 14:30:30|4439.8|4427.3|4439.8|4427.3|4439.8|4427.3|4439.8|4427.3|1
1650637840000|2022-04-22 14:30:40|4439.3|4426.8|4437.8|4425.3|4439.5|4427|4437.8|4425.3|4
1650637850000|2022-04-22 14:30:50|4437.3|4424.8|4437.8|4425.3|4438.3|4425.8|4437.3|4424.8|4
1650637860000|2022-04-22 14:31:00|4438.3|4425.8|4439.3|4426.8|4439.3|4426.8|4438.3|4425.8|7
1650637870000|2022-04-22 14:31:10|4439.8|4427.3|4437|4424.5|4439.8|4427.3|4436.5|4424|6
1650637900000|2022-04-22 14:31:40|4437.5|4425|4440|4427.5|4441.3|4428.8|4437.5|4425|6
1650637910000|2022-04-22 14:31:50|4440.5|4428|4440|4427.5|4440.5|4428|4440|4427.5|8
1650637920000|2022-04-22 14:32:00|4440.5|4428|4440.5|4428|4440.5|4428|4440.5|4428|1
1650637930000|2022-04-22 14:32:10|4440|4427.5|4440.5|4428|4441|4428.5|4439.5|4427|5
1650637940000|2022-04-22 14:32:20|4441|4428.5|4440.5|4428|4441|4428.5|4440|4427.5|8
1650637950000|2022-04-22 14:32:30|4440|4427.5|4440|4427.5|4440.5|4428|4440|4427.5|5
1650637960000|2022-04-22 14:32:40|4440.5|4428|4440.5|4428|4440.5|4428|4440.5|4428|1
1650637970000|2022-04-22 14:32:50|4441|4428.5|4441|4428.5|4441|4428.5|4440.5|4428|3
1650638000000|2022-04-22 14:33:20|4440.5|4428|4440.5|4428|4440.5|4428|4440|4427.5|3
1650638010000|2022-04-22 14:33:30|4441|4428.5|4441|4428.5|4441|4428.5|4441|4428.5|1
1650638020000|2022-04-22 14:33:40|4440.5|4428|4439.8|4427.3|4440.5|4428|4438.8|4426.3|6
1650638030000|2022-04-22 14:33:50|4438.5|4426|4439|4426.5|4439|4426.5|4438.5|4426|2
1650638040000|2022-04-22 14:34:00|4439.5|4427|4440|4427.5|4440|4427.5|4439.5|4427|2
1650638050000|2022-04-22 14:34:10|4439.5|4427|4439.5|4427|4439.5|4427|4439.5|4427|1
1650638060000|2022-04-22 14:34:20|4440|4427.5|4440.5|4428|4440.5|4428|4440|4427.5|2
1650638070000|2022-04-22 14:34:30|4440|4427.5|4440|4427.5|4441|4428.5|4439.5|4427|7
1650638080000|2022-04-22 14:34:40|4439.5|4427|4439.5|4427|4439.5|4427|4439.5|4427|1
1650638090000|2022-04-22 14:34:50|4439|4426.5|4439|4426.5|4439|4426.5|4438.5|4426|3
1650638100000|2022-04-22 14:35:00|4439.5|4427|4439.5|4427|4439.5|4427|4439.5|4427|1
1650638110000|2022-04-22 14:35:10|4439|4426.5|4437.8|4425.3|4439|4426.5|4437.8|4425.3|2
1650638120000|2022-04-22 14:35:20|4437.3|4424.8|4437.3|4424.8|4437.3|4424.8|4437.3|4424.8|1
1650638130000|2022-04-22 14:35:30|4436.5|4424|4437|4424.5|4437|4424.5|4436.5|4424|2
1650638140000|2022-04-22 14:35:40|4436.5|4424|4436.8|4424.3|4436.8|4424.3|4436.5|4424|2
1650638170000|2022-04-22 14:36:10|4436.3|4423.8|4436.3|4423.8|4436.3|4423.8|4436.3|4423.8|1
1650638180000|2022-04-22 14:36:20|4435.8|4423.3|4435.8|4423.3|4435.8|4423.3|4435.3|4422.8|3
1650638210000|2022-04-22 14:36:50|4435.3|4422.8|4435.3|4422.8|4435.3|4422.8|4435.3|4422.8|1
1650638220000|2022-04-22 14:37:00|4434.8|4422.3|4434.3|4421.8|4434.8|4422.3|4434.3|4421.8|2
1650638240000|2022-04-22 14:37:20|4433.8|4421.3|4434.8|4422.3|4435|4422.5|4433.8|4421.3|4
1650638250000|2022-04-22 14:37:30|4434|4421.5|4434|4421.5|4434|4421.5|4434|4421.5|1
1650638270000|2022-04-22 14:37:50|4435|4422.5|4435.5|4423|4435.5|4423|4434.5|4422|4
1650638280000|2022-04-22 14:38:00|4436.5|4424|4436|4423.5|4436.5|4424|4436|4423.5|2
1650638300000|2022-04-22 14:38:20|4436.3|4423.8|4436.8|4424.3|4436.8|4424.3|4436.3|4423.8|2
1650638310000|2022-04-22 14:38:30|4435.8|4423.3|4436.3|4423.8|4436.8|4424.3|4435.8|4423.3|3
1650638340000|2022-04-22 14:39:00|4437|4424.5|4436.3|4423.8|4437|4424.5|4436.3|4423.8|2
1650638350000|2022-04-22 14:39:10|4436|4423.5|4435.5|4423|4436|4423.5|4435.5|4423|2
1650638360000|2022-04-22 14:39:20|4435|4422.5|4433|4420.5|4435|4422.5|4433|4420.5|5
1650638380000|2022-04-22 14:39:40|4433.5|4421|4433|4420.5|4433.5|4421|4432.8|4420.3|4
1650638390000|2022-04-22 14:39:50|4432.5|4420|4431.8|4419.3|4432.5|4420|4431|4418.5|3
1650638410000|2022-04-22 14:40:10|4432.8|4420.3|4432.3|4419.8|4432.8|4420.3|4432.3|4419.8|2
1650638420000|2022-04-22 14:40:20|4431.8|4419.3|4430.8|4418.3|4431.8|4419.3|4430.8|4418.3|2
1650638430000|2022-04-22 14:40:30|4430.3|4417.8|4430.3|4417.8|4430.3|4417.8|4430.3|4417.8|1
1650638450000|2022-04-22 14:40:50|4428.8|4416.3|4427.8|4415.3|4428.8|4416.3|4427.8|4415.3|2
1650638460000|2022-04-22 14:41:00|4427.3|4414.8|4427.8|4415.3|4427.8|4415.3|4427.3|4414.8|2
1650638500000|2022-04-22 14:41:40|4427.3|4414.8|4427.8|4415.3|4427.8|4415.3|4427.3|4414.8|2
1650638510000|2022-04-22 14:41:50|4427.3|4414.8|4426.5|4414|4427.3|4414.8|4426.3|4413.8|6
1650638520000|2022-04-22 14:42:00|4427|4414.5|4427|4414.5|4427|4414.5|4427|4414.5|1
1650638530000|2022-04-22 14:42:10|4427.5|4415|4428|4415.5|4428|4415.5|4427.5|4415|2
1650638540000|2022-04-22 14:42:20|4428.8|4416.3|4427.5|4415|4428.8|4416.3|4427.5|4415|4
1650638560000|2022-04-22 14:42:40|4427|4414.5|4427|4414.5|4427|4414.5|4427|4414.5|1
1650638570000|2022-04-22 14:42:50|4426|4413.5|4424|4411.5|4426|4413.5|4424|4411.5|4
1650638580000|2022-04-22 14:43:00|4424.5|4412|4424|4411.5|4424.5|4412|4424|4411.5|2
1650638590000|2022-04-22 14:43:10|4424.5|4412|4425|4412.5|4425|4412.5|4424.5|4412|2
1650638600000|2022-04-22 14:43:20|4424.5|4412|4425.5|4413|4425.5|4413|4424.5|4412|4
1650638660000|2022-04-22 14:44:20|4426.5|4414|4427.8|4415.3|4428|4415.5|4426.5|4414|4
1650638690000|2022-04-22 14:44:50|4427.3|4414.8|4427.3|4414.8|4427.3|4414.8|4427.3|4414.8|1
1650638700000|2022-04-22 14:45:00|4427.8|4415.3|4428.3|4415.8|4428.3|4415.8|4427.8|4415.3|2
1650638710000|2022-04-22 14:45:10|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|4427.8|4415.3|1
1650638720000|2022-04-22 14:45:20|4428|4415.5|4428.8|4416.3|4428.8|4416.3|4428|4415.5|3
1650638730000|2022-04-22 14:45:30|4429.8|4417.3|4430|4417.5|4430|4417.5|4429.8|4417.3|2
1650638760000|2022-04-22 14:46:00|4429|4416.5|4429|4416.5|4429|4416.5|4429|4416.5|1
1650638770000|2022-04-22 14:46:10|4428.5|4416|4428.5|4416|4428.5|4416|4428.5|4416|1
1650638780000|2022-04-22 14:46:20|4428|4415.5|4433.3|4420.8|4433.8|4421.3|4428|4415.5|11
1650638790000|2022-04-22 14:46:30|4433.8|4421.3|4434.8|4422.3|4434.8|4422.3|4433.8|4421.3|3
1650638800000|2022-04-22 14:46:40|4433.3|4420.8|4434.8|4422.3|4434.8|4422.3|4433.3|4420.8|3
1650638810000|2022-04-22 14:46:50|4434.3|4421.8|4434.8|4422.3|4436.5|4424|4433.5|4421|8
1650638820000|2022-04-22 14:47:00|4435.8|4423.3|4433.5|4421|4435.8|4423.3|4433|4420.5|8
1650638830000|2022-04-22 14:47:10|4434|4421.5|4434|4421.5|4434|4421.5|4434|4421.5|1
1650638840000|2022-04-22 14:47:20|4433.8|4421.3|4431.8|4419.3|4433.8|4421.3|4431.3|4418.8|7
1650638850000|2022-04-22 14:47:30|4432.8|4420.3|4432.3|4419.8|4433.8|4421.3|4432.3|4419.8|5
1650638860000|2022-04-22 14:47:40|4432.5|4420|4433|4420.5|4433|4420.5|4432.5|4420|2
1650638880000|2022-04-22 14:48:00|4433.5|4421|4433.5|4421|4433.5|4421|4433.5|4421|1
1650638900000|2022-04-22 14:48:20|4434|4421.5|4434|4421.5|4434.5|4422|4434|4421.5|3
1650638910000|2022-04-22 14:48:30|4434.5|4422|4435|4422.5|4435|4422.5|4434.5|4422|2
1650638920000|2022-04-22 14:48:40|4435.5|4423|4436|4423.5|4436|4423.5|4435.5|4423|2
1650638940000|2022-04-22 14:49:00|4436.3|4423.8|4436.3|4423.8|4436.3|4423.8|4436.3|4423.8|1
1650638970000|2022-04-22 14:49:30|4435.5|4423|4435.8|4423.3|4435.8|4423.3|4435.3|4422.8|3
1650638980000|2022-04-22 14:49:40|4436.5|4424|4436.5|4424|4436.5|4424|4436.5|4424|1
1650638990000|2022-04-22 14:49:50|4437|4424.5|4437.8|4425.3|4438.3|4425.8|4437|4424.5|3
1650639000000|2022-04-22 14:50:00|4438.3|4425.8|4439.5|4427|4440|4427.5|4438.3|4425.8|5
1650639010000|2022-04-22 14:50:10|4440|4427.5|4441|4428.5|4442.3|4429.8|4440|4427.5|6
1650639020000|2022-04-22 14:50:20|4440.8|4428.3|4441.3|4428.8|4441.3|4428.8|4440|4427.5|3
1650639030000|2022-04-22 14:50:30|4441.8|4429.3|4442|4429.5|4443.5|4431|4441|4428.5|12
1650639040000|2022-04-22 14:50:40|4441.5|4429|4442|4429.5|4442|4429.5|4441.5|4429|2
1650639050000|2022-04-22 14:50:50|4442.8|4430.3|4444|4431.5|4444|4431.5|4442|4429.5|9
1650639060000|2022-04-22 14:51:00|4443.5|4431|4443|4430.5|4444|4431.5|4443|4430.5|10
1650639070000|2022-04-22 14:51:10|4442.3|4429.8|4443|4430.5|4443|4430.5|4442.3|4429.8|2
1650639080000|2022-04-22 14:51:20|4443.5|4431|4443.5|4431|4443.5|4431|4443|4430.5|3
1650639090000|2022-04-22 14:51:30|4442.8|4430.3|4440.5|4428|4442.8|4430.3|4440.5|4428|7
1650639100000|2022-04-22 14:51:40|4440|4427.5|4440.5|4428|4440.5|4428|4440|4427.5|2
1650639110000|2022-04-22 14:51:50|4440|4427.5|4439.3|4426.8|4440|4427.5|4439|4426.5|5
1650639120000|2022-04-22 14:52:00|4439.8|4427.3|4440|4427.5|4440|4427.5|4439.3|4426.8|3
1650639130000|2022-04-22 14:52:10|4439.5|4427|4440|4427.5|4440|4427.5|4439|4426.5|6
1650639140000|2022-04-22 14:52:20|4439|4426.5|4439.3|4426.8|4439.5|4427|4438.8|4426.3|4
1650639150000|2022-04-22 14:52:30|4438.8|4426.3|4440|4427.5|4440|4427.5|4438.8|4426.3|5
1650639160000|2022-04-22 14:52:40|4440.5|4428|4438.8|4426.3|4440.5|4428|4438.8|4426.3|3
1650639170000|2022-04-22 14:52:50|4439.3|4426.8|4439.3|4426.8|4439.3|4426.8|4439.3|4426.8|1
1650639180000|2022-04-22 14:53:00|4438|4425.5|4436.5|4424|4439|4426.5|4436.5|4424|5
1650639190000|2022-04-22 14:53:10|4437|4424.5|4436.3|4423.8|4437.8|4425.3|4435.5|4423|5
1650639200000|2022-04-22 14:53:20|4435.8|4423.3|4435.5|4423|4435.8|4423.3|4433.8|4421.3|6
1650639210000|2022-04-22 14:53:30|4436.5|4424|4437.3|4424.8|4437.8|4425.3|4436.5|4424|4
1650639220000|2022-04-22 14:53:40|4436|4423.5|4437|4424.5|4437|4424.5|4435.5|4423|8
1650639230000|2022-04-22 14:53:50|4436.3|4423.8|4436.8|4424.3|4437.3|4424.8|4436.3|4423.8|6
1650639240000|2022-04-22 14:54:00|4437.5|4425|4437|4424.5|4437.5|4425|4436.5|4424|3
1650639250000|2022-04-22 14:54:10|4437.5|4425|4436.5|4424|4437.5|4425|4436.5|4424|4
1650639260000|2022-04-22 14:54:20|4436|4423.5|4435.3|4422.8|4436|4423.5|4435.3|4422.8|2
1650639270000|2022-04-22 14:54:30|4436.3|4423.8|4438|4425.5|4439|4426.5|4436.3|4423.8|4
1650639280000|2022-04-22 14:54:40|4437.5|4425|4436|4423.5|4437.5|4425|4436|4423.5|4
1650639290000|2022-04-22 14:54:50|4435.5|4423|4435|4422.5|4436.3|4423.8|4434.5|4422|6
1650639300000|2022-04-22 14:55:00|4436|4423.5|4438.8|4426.3|4439.3|4426.8|4436|4423.5|8
1650639310000|2022-04-22 14:55:10|4439.3|4426.8|4439.3|4426.8|4439.3|4426.8|4439.3|4426.8|1
1650639320000|2022-04-22 14:55:20|4438.5|4426|4438.5|4426|4438.5|4426|4436.8|4424.3|11
1650639340000|2022-04-22 14:55:40|4439.3|4426.8|4441|4428.5|4442.8|4429.5|4439.3|4426.8|7
1650639350000|2022-04-22 14:55:50|4442.3|4429.8|4442.5|4430|4442.5|4430|4441.8|4429.3|5
1650639360000|2022-04-22 14:56:00|4443|4430.5|4442.5|4430|4444|4431.5|4442|4429.5|7
1650639370000|2022-04-22 14:56:10|4443|4430.5|4441.5|4429|4443.5|4431|4441|4428.5|9
1650639380000|2022-04-22 14:56:20|4440.3|4427.8|4440|4427.5|4440.3|4427.8|4439.5|4427|3
1650639390000|2022-04-22 14:56:30|4439|4426.5|4438.5|4426|4439|4426.5|4438.5|4426|2
1650639400000|2022-04-22 14:56:40|4437.8|4425.3|4436.3|4423.8|4437.8|4425.3|4436.3|4423.8|2
1650639410000|2022-04-22 14:56:50|4437|4424.5|4441.3|4428.8|4441.3|4428.8|4437|4424.5|8
1650639420000|2022-04-22 14:57:00|4440.8|4428.3|4438|4425.5|4442.5|4430|4437.5|4425|8
1650639430000|2022-04-22 14:57:10|4438.5|4426|4438.5|4426|4438.5|4426|4438.5|4426|1
1650639440000|2022-04-22 14:57:20|4439|4426.5|4435.5|4423|4439.5|4427|4434.3|4421.8|6
1650639450000|2022-04-22 14:57:30|4436.8|4424.3|4436.8|4424.3|4436.8|4424.3|4436.8|4424.3|1
1650639460000|2022-04-22 14:57:40|4437.3|4424.8|4436.8|4424.3|4437.3|4424.8|4436.3|4423.8|3
1650639470000|2022-04-22 14:57:50|4437.3|4424.8|4437.3|4424.8|4437.3|4424.8|4437.3|4424.8|1
1650639480000|2022-04-22 14:58:00|4437.8|4425.3|4437.8|4425.3|4437.8|4425.3|4437.8|4425.3|1
1650639490000|2022-04-22 14:58:10|4439.3|4426.8|4442|4429.5|4442|4429.5|4439.3|4426.8|6
1650639500000|2022-04-22 14:58:20|4442.5|4430|4445|4430.8|4446.3|4433.8|4442.5|4430|7
1650639510000|2022-04-22 14:58:30|4443.8|4431.3|4440.3|4427.8|4443.8|4431.3|4440.3|4427.8|8
1650639520000|2022-04-22 14:58:40|4440.8|4428.3|4440.8|4428.3|4441.3|4428.8|4440.3|4427.8|6
1650639530000|2022-04-22 14:58:50|4441.5|4429|4441|4428.5|4441.5|4429|4441|4428.5|2
1650639540000|2022-04-22 14:59:00|4440.3|4427.8|4439.8|4427.3|4440.3|4427.8|4439.8|4427.3|2
1650639560000|2022-04-22 14:59:20|4440.8|4428.3|4441.8|4429.3|4441.8|4429.3|4440.8|4428.3|3
1650639590000|2022-04-22 14:59:50|4440.8|4428.3|4445.5|4430.5|4445.5|4430.5|4440.8|4428.3|5
1650639600000|2022-04-22 15:00:00|4444.8|4430.8|4444.8|4432.3|4445.8|4432.3|4444.3|4430.8|5
1650639610000|2022-04-22 15:00:10|4444.5|4432|4444.5|4432|4444.5|4432|4444.5|4432|1
1650639620000|2022-04-22 15:00:20|4445.8|4433.3|4449.3|4436.8|4453.5|4440|4445.8|4433.3|20
1650639630000|2022-04-22 15:00:30|4448|4435.5|4445.3|4432.8|4448|4435.5|4445.3|4432.8|8
1650639640000|2022-04-22 15:00:40|4445.8|4433.3|4443.3|4430.8|4445.8|4433.3|4443.3|4430.8|4
1650639650000|2022-04-22 15:00:50|4443.8|4431.3|4443.8|4431.3|4443.8|4431.3|4443.8|4431.3|1
1650639660000|2022-04-22 15:01:00|4442.5|4430|4438.5|4426|4442.5|4430|4438.3|4425.8|9
1650639670000|2022-04-22 15:01:10|4438|4425.5|4438.5|4426|4439.5|4427|4438|4425.5|3
1650639680000|2022-04-22 15:01:20|4438.8|4426.3|4441|4428.5|4441|4428.5|4438.8|4426.3|2
1650639690000|2022-04-22 15:01:30|4442.3|4429.8|4441.8|4429.3|4442.3|4429.8|4441.8|4429.3|2
1650639700000|2022-04-22 15:01:40|4441.3|4428.8|4441.3|4428.8|4441.3|4428.8|4441.3|4428.8|1
1650639740000|2022-04-22 15:02:20|4440.8|4428.3|4440.8|4428.3|4440.8|4428.3|4440.8|4428.3|1
1650639750000|2022-04-22 15:02:30|4441.3|4428.8|4441.5|4429|4442.5|4430|4441.3|4428.8|3
1650639760000|2022-04-22 15:02:40|4442|4429.5|4441.5|4429|4442.5|4430|4441.5|4429|4
1650639780000|2022-04-22 15:03:00|4441|4428.5|4444|4431.5|4444|4431.5|4441|4428.5|2
1650639790000|2022-04-22 15:03:10|4443.5|4431|4443.5|4431|4443.5|4431|4443.5|4431|1
1650639800000|2022-04-22 15:03:20|4444|4431.5|4443.5|4431|4444|4431.5|4443.5|4431|2
1650639810000|2022-04-22 15:03:30|4444|4431.5|4444|4431.5|4444|4431.5|4444|4431.5|1
1650639850000|2022-04-22 15:04:10|4442.8|4430.3|4440.5|4428|4442.8|4430.3|4440.5|4428|6
1650639860000|2022-04-22 15:04:20|4441|4428.5|4440|4427.5|4441|4428.5|4440|4427.5|3
1650639870000|2022-04-22 15:04:30|4440.5|4428|4440.5|4428|4440.5|4428|4440.5|4428|1
1650639880000|2022-04-22 15:04:40|4440|4427.5|4438.5|4426|4440|4427.5|4438.5|4426|4
1650639890000|2022-04-22 15:04:50|4438|4425.5|4437.5|4425|4438|4425.5|4437.5|4425|2
1650639900000|2022-04-22 15:05:00|4437|4424.5|4435.5|4423|4437|4424.5|4435.5|4423|7
1650639910000|2022-04-22 15:05:10|4435|4422.5|4435.5|4423|4435.5|4423|4435|4422.5|2
1650639920000|2022-04-22 15:05:20|4435|4422.5|4435|4422.5|4435|4422.5|4435|4422.5|1
1650639930000|2022-04-22 15:05:30|4434.5|4422|4435|4422.5|4435|4422.5|4434.5|4422|2
1650639960000|2022-04-22 15:06:00|4434.5|4422|4434.5|4422|4434.5|4422|4434.5|4422|1
1650639970000|2022-04-22 15:06:10|4435|4422.5|4435|4422.5|4435|4422.5|4435|4422.5|1
1650640050000|2022-04-22 15:07:30|4434.5|4422|4433|4420.5|4434.5|4422|4433|4420.5|5
1650640070000|2022-04-22 15:07:50|4433.5|4421|4433|4420.5|4433.5|4421|4432.5|4420|4
1650640080000|2022-04-22 15:08:00|4433.5|4421|4432.8|4420.3|4433.5|4421|4432.8|4420.3|3
1650640090000|2022-04-22 15:08:10|4433|4420.5|4433.5|4421|4433.5|4421|4433|4420.5|2
1650640110000|2022-04-22 15:08:30|4434.8|4422.3|4433.5|4421|4434.8|4422.3|4433.5|4421|2
1650640120000|2022-04-22 15:08:40|4433|4420.5|4430.8|4418.3|4433|4420.5|4430.8|4418.3|4
1650640130000|2022-04-22 15:08:50|4431.3|4418.8|4432.5|4420|4433.8|4420.5|4431.3|4418.8|4
1650640140000|2022-04-22 15:09:00|4432|4419.5|4431.5|4419|4432|4419.5|4431.5|4419|2
1650640150000|2022-04-22 15:09:10|4432|4419.5|4430.8|4418.3|4432|4419.5|4430.8|4418.3|3
1650640160000|2022-04-22 15:09:20|4431.3|4418.8|4432.5|4418.5|4432.5|4418.8|4431.3|4418.5|2
1650640170000|2022-04-22 15:09:30||4420||4420||4420||4420|1
1650640180000|2022-04-22 15:09:40|4433|4420.5|4432.5|4420|4433|4420.5|4432.5|4420|2
1650640190000|2022-04-22 15:09:50|4433.3|4420.8|4432.8|4420.3|4433.3|4420.8|4432.3|4419.8|4
1650640200000|2022-04-22 15:10:00|4434|4421.5|4434|4421.3|4434.5|4422|4434|4421.3|5
1650640210000|2022-04-22 15:10:10|4433|4420.5|4433.5|4421|4433.5|4421|4433|4420.5|2
1650640220000|2022-04-22 15:10:20|4431.8|4419.3|4433.5|4419|4434|4419.5|4431.8|4419|3
1650640240000|2022-04-22 15:10:40|4433|4418.5|4430.3|4417.8|4433|4418.5|4430.3|4417.8|4
1650640260000|2022-04-22 15:11:00|4429|4416.5|4430.5|4418|4431|4418.5|4428.3|4415.8|9
1650640270000|2022-04-22 15:11:10|4431.5|4419|4431|4418.5|4431.5|4419|4431|4418.5|2
1650640280000|2022-04-22 15:11:20|4431.5|4419|4429.3|4416.8|4432.8|4420.3|4429.3|4416.8|5
1650640310000|2022-04-22 15:11:50|4431.3|4418|4430.5|4418|4431.3|4418|4430|4417.5|4
1650640320000|2022-04-22 15:12:00|4430|4417.5|4430.8|4418.3|4432|4418.3|4430|4417.5|3
1650640340000|2022-04-22 15:12:20|4431.8|4419.3|4431.3|4418.8|4431.8|4419.3|4431.3|4418.8|2
1650640350000|2022-04-22 15:12:30|4431.8|4419.3|4431.8|4419.3|4432|4419.5|4431.8|4419.3|3
1650640360000|2022-04-22 15:12:40|4431.3|4418.8|4431|4418.5|4432.8|4419.3|4430.8|4418.3|5
1650640370000|2022-04-22 15:12:50|4430.5|4418|4430.5|4418|4430.5|4418|4430.5|4418|1
1650640390000|2022-04-22 15:13:10|4431.8|4419.3|4429.5|4417|4431.8|4419.3|4429.5|4417|4
1650640400000|2022-04-22 15:13:20|4431.5|4417.8|4430.8|4418.3|4431.5|4418.8|4430.5|4417.8|5
1650640410000|2022-04-22 15:13:30|4430.3|4417.8|4429.3|4416.8|4430.8|4418.3|4429.3|4416.8|4
1650640420000|2022-04-22 15:13:40|4430.5|4418|4429.5|4417|4430.5|4418|4429.5|4417|2
1650640430000|2022-04-22 15:13:50|4430.3|4417.8|4429.5|4417|4430.3|4417.8|4429.5|4417|2
1650640440000|2022-04-22 15:14:00|4430|4417.5|4429.5|4417|4430|4417.5|4429.5|4417|2
1650640450000|2022-04-22 15:14:10|4429|4416.5|4428|4415.5|4429|4416.5|4428|4415.5|2
1650640460000|2022-04-22 15:14:20|4427.5|4415|4427.5|4415|4427.5|4415|4427.5|4415|1
1650640500000|2022-04-22 15:15:00|4427|4414.5|4427|4414.5|4427|4414.5|4427|4414.5|1
1650640510000|2022-04-22 15:15:10|4425.3|4412.8|4425.3|4412.8|4425.3|4412.8|4425.3|4412.8|1
1650640530000|2022-04-22 15:15:30|4426|4413.5|4426|4413.5|4426|4413.5|4426|4413.5|1
1650640540000|2022-04-22 15:15:40|4425.5|4413|4425.5|4413|4425.5|4413|4425.5|4413|1
1650640550000|2022-04-22 15:15:50|4425|4412.5|4423.3|4410.8|4425|4412.5|4423.3|4410.8|2
1650640570000|2022-04-22 15:16:10|4423.8|4411.3|4423.8|4411.3|4423.8|4411.3|4423.8|4411.3|1
1650640580000|2022-04-22 15:16:20|4423.3|4410.8|4423.3|4410.8|4423.3|4410.8|4423.3|4410.8|1
1650640590000|2022-04-22 15:16:30|4422.8|4410.3|4421.3|4408.8|4422.8|4410.3|4421.3|4408.8|2
1650640600000|2022-04-22 15:16:40|4420.8|4408.3|4424.5|4412|4425|4412.5|4420.8|4408.3|6
1650640620000|2022-04-22 15:17:00|4424|4411.5|4423.5|4411|4424|4411.5|4423.5|4411|2
1650640630000|2022-04-22 15:17:10|4424|4411.5|4424.8|4412.3|4425|4412.5|4424|4411.5|6
1650640640000|2022-04-22 15:17:20|4424.3|4411.8|4424.3|4411.8|4424.3|4411.8|4424.3|4411.8|1
1650640650000|2022-04-22 15:17:30|4425.3|4412.8|4424.3|4411.8|4425.3|4412.8|4424.3|4411.8|3
1650640670000|2022-04-22 15:17:50|4425.3|4412.8|4424.3|4411.8|4425.3|4412.8|4424.3|4411.8|2
1650640680000|2022-04-22 15:18:00|4423.8|4411.3|4424.3|4411.8|4424.3|4411.8|4423.8|4411.3|2
1650640690000|2022-04-22 15:18:10|4423.8|4411.3|4424|4411.5|4424|4411.5|4423.8|4411.3|2
1650640700000|2022-04-22 15:18:20|4423.5|4411|4423.5|4411|4423.5|4411|4423.5|4411|1
1650640720000|2022-04-22 15:18:40|4424|4411.5|4422|4409.5|4424|4411.5|4422|4409.5|4
1650640730000|2022-04-22 15:18:50|4422.5|4410|4419.3|4406.8|4422.5|4410|4418.8|4406.3|11
1650640740000|2022-04-22 15:19:00|4418.8|4406.3|4419|4406.5|4419|4406.5|4418.5|4406|4
1650640750000|2022-04-22 15:19:10|4418.5|4406|4419.8|4407.3|4419.8|4407.3|4418.5|4406|2
1650640760000|2022-04-22 15:19:20|4419.3|4406.8|4419.8|4407.3|4421.3|4408.8|4419.3|4406.8|5
1650640770000|2022-04-22 15:19:30|4420.3|4407.8|4420|4407.5|4420.5|4408|4419.3|4406.8|11
1650640780000|2022-04-22 15:19:40|4419.3|4406.8|4418.5|4406|4419.3|4406.8|4418.5|4406|2
1650640790000|2022-04-22 15:19:50|4419.3|4406.8|4419|4406.5|4419.5|4407|4419|4406.5|3
1650640800000|2022-04-22 15:20:00|4419.5|4407|4419.8|4407.3|4420.3|4407.8|4419.5|4407|3
1650640810000|2022-04-22 15:20:10|4419.3|4406.8|4418.8|4406.3|4419.3|4406.8|4418.8|4406.3|2
1650640820000|2022-04-22 15:20:20|4419.3|4406.8|4419.3|4406.8|4419.3|4406.8|4419.3|4406.8|1
1650640830000|2022-04-22 15:20:30|4420.8|4408.3|4420.3|4407.8|4420.8|4408.3|4420.3|4407.8|2
1650640840000|2022-04-22 15:20:40|4419.5|4407|4419.8|4407.3|4420.5|4408|4419.5|4407|5
1650640850000|2022-04-22 15:20:50|4419.3|4406.8|4417.5|4405|4419.3|4406.8|4417.5|4405|4
1650640860000|2022-04-22 15:21:00|4418|4405.5|4417.8|4405.3|4418.5|4406|4417.3|4404.8|7
1650640900000|2022-04-22 15:21:40|4417.3|4404.8|4417.8|4405.3|4418.3|4405.8|4417.3|4404.8|3
1650640910000|2022-04-22 15:21:50|4417.3|4404.8|4417.8|4405.3|4417.8|4405.3|4417.3|4404.8|2
1650640920000|2022-04-22 15:22:00|4417.3|4404.8|4418.5|4406|4418.5|4406|4417.3|4404.8|5
1650640930000|2022-04-22 15:22:10|4418.8|4406.3|4418.5|4406|4418.8|4406.3|4418.5|4406|2
1650640940000|2022-04-22 15:22:20|4419.5|4407|4419.8|4407.3|4419.8|4407.3|4419|4406.5|5
1650640950000|2022-04-22 15:22:30|4420.3|4407.8|4420.3|4407.8|4420.3|4407.8|4419.8|4407.3|3
1650640960000|2022-04-22 15:22:40|4419.8|4407.3|4418.8|4406.3|4419.8|4407.3|4418.8|4406.3|4
1650640970000|2022-04-22 15:22:50|4418.3|4405.8|4418.5|4406|4418.8|4406.3|4417.8|4405.3|5
1650640980000|2022-04-22 15:23:00|4418|4405.5|4418|4405.5|4418|4405.5|4418|4405.5|1
1650640990000|2022-04-22 15:23:10|4417.5|4405|4418|4405.5|4418|4405.5|4417.5|4405|2
1650641000000|2022-04-22 15:23:20|4417.5|4405|4418|4405.5|4418|4405.5|4416.5|4404|11
1650641010000|2022-04-22 15:23:30|4417|4404.5|4417.8|4405.3|4418|4405.5|4417|4404.5|3
1650641040000|2022-04-22 15:24:00|4418.8|4406.3|4418.3|4405.8|4418.8|4406.3|4418.3|4405.8|2
1650641050000|2022-04-22 15:24:10|4417.8|4405.3|4418.3|4405.8|4418.3|4405.8|4417.8|4405.3|2
1650641060000|2022-04-22 15:24:20|4418|4405.5|4418.3|4405.8|4418.3|4405.8|4418|4405.5|2
1650641090000|2022-04-22 15:24:50|4417.8|4405.3|4418.3|4405.8|4418.3|4405.8|4417.8|4405.3|2
1650641100000|2022-04-22 15:25:00|4418.8|4406.3|4418.8|4406.3|4418.8|4406.3|4418.8|4406.3|1
1650641110000|2022-04-22 15:25:10|4418.3|4405.8|4421.8|4409.3|4421.8|4409.3|4418.3|4405.8|3
1650641120000|2022-04-22 15:25:20|4421.3|4408.8|4420|4407.5|4421.5|4408.8|4419.8|4407.3|7
1650641130000|2022-04-22 15:25:30|4421|4408.5|4419.8|4407.3|4421.3|4408.5|4419.8|4407.3|7
1650641140000|2022-04-22 15:25:40|4420.8|4408|4420.5|4408|4420.8|4408|4420.3|4408|3
1650641150000|2022-04-22 15:25:50|4421|4408.5|4420.8|4408.3|4421.3|4408.8|4420.5|4408|4
1650641160000|2022-04-22 15:26:00|4420.3|4407.8|4419.8|4407.3|4420.3|4407.8|4419.8|4407.3|2
1650641180000|2022-04-22 15:26:20|4419|4406.5|4417.8|4405.3|4419|4406.5|4417.8|4405.3|2
1650641220000|2022-04-22 15:27:00|4417.3|4404.8|4417.3|4404.8|4417.3|4404.8|4417.3|4404.8|1
1650641230000|2022-04-22 15:27:10|4417.8|4405.3|4417.8|4405.3|4417.8|4405.3|4417.8|4405.3|1
1650641240000|2022-04-22 15:27:20|4417.5|4405|4417.5|4405|4417.5|4405|4417.5|4405|1
1650641270000|2022-04-22 15:27:50|4418.5|4406|4417.8|4405.3|4418.5|4406|4417.8|4405.3|2
1650641280000|2022-04-22 15:28:00|4418.3|4405.8|4417.8|4405.3|4418.3|4405.8|4417.8|4405.3|2
1650641290000|2022-04-22 15:28:10|4418.8|4406.3|4417.8|4405.3|4418.8|4406.3|4417.8|4405.3|2
1650641300000|2022-04-22 15:28:20|4417.3|4404.8|4417.8|4405.3|4417.8|4405.3|4417.3|4404.8|2
1650641370000|2022-04-22 15:29:30|4418.5|4406|4418.5|4406|4418.5|4406|4418.5|4406|1
1650641380000|2022-04-22 15:29:40|4418|4405.5|4420|4407.5|4420|4407.5|4418|4405.5|3
1650641390000|2022-04-22 15:29:50|4420.5|4408|4420.8|4408.3|4421.3|4408.8|4420.5|4408|3
1650641410000|2022-04-22 15:30:10|4421.5|4409|4421.5|4409|4421.5|4409|4421|4408.5|3
1650641420000|2022-04-22 15:30:20|4422|4409.5|4423.5|4411|4423.5|4411|4422|4409.5|3
1650641430000|2022-04-22 15:30:30|4422.8|4410.3|4422.3|4409.8|4422.8|4410.3|4421.3|4408.8|4
1650641440000|2022-04-22 15:30:40|4421.8|4409.3|4421.8|4409.3|4421.8|4409.3|4421.8|4409.3|1
1650641450000|2022-04-22 15:30:50|4421.5|4407.8|4421|4408|4421.5|4408.3|4421|4407.8|3
1650641460000|2022-04-22 15:31:00|4420.5|4407.8|4419.8|4407.3|4420.5|4407.8|4419.8|4407.3|4
1650641470000|2022-04-22 15:31:10|4420.3|4407.8|4420.8|4408.3|4421.3|4408.8|4420.3|4407.8|4
1650641490000|2022-04-22 15:31:30|4421.3|4408.8|4421.8|4409.3|4421.8|4409.3|4421.3|4408.8|2
1650641500000|2022-04-22 15:31:40|4421.3|4408.8|4421.3|4408.8|4421.3|4408.8|4421.3|4408.8|1
1650641540000|2022-04-22 15:32:20|4422|4409.5|4423|4410.5|4423|4410.5|4422|4409.5|2
1650641550000|2022-04-22 15:32:30|4424|4411.5|4423.5|4411|4424|4411.5|4423|4410.5|3
1650641560000|2022-04-22 15:32:40|4422.5|4410|4421.8|4409.3|4423.3|4410.8|4421.8|4409.3|8
1650641570000|2022-04-22 15:32:50|4422.8|4410.3|4422|4409.5|4422.8|4410.3|4421.8|4409.3|9
1650641600000|2022-04-22 15:33:20|4422.5|4410|4422.5|4410|4422.5|4410|4422.5|4410|1
1650641620000|2022-04-22 15:33:40|4423|4410.5|4423.8|4411.3|4423.8|4411.3|4423|4410.5|3
1650641630000|2022-04-22 15:33:50|4423.3|4410.8|4422.8|4410.3|4423.3|4410.8|4422.8|4410.3|2
1650641640000|2022-04-22 15:34:00|4422.3|4409.8|4422.3|4409.8|4422.3|4409.8|4422.3|4409.8|1
1650641680000|2022-04-22 15:34:40|4421.8|4409.3|4419.3|4406.8|4421.8|4409.3|4419.3|4406.8|5
1650641690000|2022-04-22 15:34:50|4418.8|4406.3|4417.8|4405.3|4418.8|4406.3|4417.3|4404.8|4
1650641700000|2022-04-22 15:35:00|4417.3|4404.8|4417.3|4404.8|4417.3|4404.8|4417.3|4404.8|1
1650641710000|2022-04-22 15:35:10|4416.8|4404.3|4416.3|4403.8|4416.8|4404.3|4416.3|4403.8|4
1650641720000|2022-04-22 15:35:20|4416.8|4404.3|4416.3|4403.8|4416.8|4404.3|4416.3|4403.8|2
1650641730000|2022-04-22 15:35:30|4416.8|4404.3|4416.5|4404|4417.3|4404.8|4415.8|4403.3|10
1650641740000|2022-04-22 15:35:40|4415.5|4403|4416.5|4404|4417|4404|4415.5|4403|7
1650641760000|2022-04-22 15:36:00|4417|4404.5|4416.8|4404.3|4417.3|4404.8|4416|4403.5|9
1650641770000|2022-04-22 15:36:10|4416.3|4403.8|4415.5|4403|4416.8|4404.3|4415|4402.5|6
1650641780000|2022-04-22 15:36:20|4415.3|4402.8|4415|4402.5|4415.3|4402.8|4413.8|4401.3|7
1650641790000|2022-04-22 15:36:30|4414.5|4402|4414.8|4402.3|4414.8|4402.3|4414|4401.5|3
1650641800000|2022-04-22 15:36:40|4415.3|4402.8|4414.3|4401.8|4415.3|4402.8|4414.3|4401.8|2
1650641820000|2022-04-22 15:37:00|4413.8|4401.3|4413.8|4401.3|4414.3|4401.8|4413.3|4400.8|4
1650641830000|2022-04-22 15:37:10|4413.3|4400.8|4412|4399.5|4413.3|4400.8|4411.8|4399.3|7
1650641840000|2022-04-22 15:37:20|4412.3|4399.8|4413.8|4401.3|4414.3|4401.8|4411|4398.5|17
1650641850000|2022-04-22 15:37:30|4413.3|4400.8|4412.5|4400|4413.3|4400.8|4412.3|4399.8|11
1650641860000|2022-04-22 15:37:40|4413|4400.5|4411.8|4399.3|4413|4400.5|4411.5|4399|10
1650641870000|2022-04-22 15:37:50|4412.3|4399.8|4412.5|4400|4413|4400.5|4411.8|4399.3|8
1650641880000|2022-04-22 15:38:00|4411.8|4399.3|4412.3|4399.8|4412.3|4399.8|4411.5|4399|6
1650641890000|2022-04-22 15:38:10|4411.5|4399|4410.5|4398|4411.5|4399|4410.5|4398|5
1650641900000|2022-04-22 15:38:20|4411|4398.5|4410.5|4398|4411.5|4399|4410.5|4398|5
1650641920000|2022-04-22 15:38:40|4411|4398.5|4410.5|4398|4411|4398.5|4410.5|4398|4
1650641930000|2022-04-22 15:38:50|4411.5|4399|4410.5|4398|4411.5|4399|4410.5|4398|2
1650641940000|2022-04-22 15:39:00|4410|4397.5|4410|4397.5|4410|4397.5|4410|4397.5|1
1650641950000|2022-04-22 15:39:10|4409|4396.5|4408.8|4396.3|4409.3|4396.8|4408|4395.5|8
1650641960000|2022-04-22 15:39:20|4409.3|4396.8|4408.8|4396.3|4409.3|4396.8|4408.8|4396.3|2
1650641970000|2022-04-22 15:39:30|4407.5|4395|4408|4395.5|4409.3|4396.8|4407.5|4395|8
1650641980000|2022-04-22 15:39:40|4407.5|4395|4407.3|4394.8|4408|4395.5|4406.8|4394.3|6
1650641990000|2022-04-22 15:39:50|4407.8|4393.3|4407.3|4394.8|4407.8|4394.8|4406.5|4393.3|4
1650642000000|2022-04-22 15:40:00|4406.8|4394.3|4410.8|4398.3|4410.8|4398.3|4406.8|4394.3|6
1650642010000|2022-04-22 15:40:10|4411.3|4398.8|4412.3|4399.8|4412.3|4399.8|4411.3|4398.8|7
1650642020000|2022-04-22 15:40:20|4413|4400.5|4413.5|4400.3|4414.8|4402.3|4413|4400.3|5
1650642030000|2022-04-22 15:40:30|4412.5|4399.5|4412.5|4400|4412.5|4400|4412.5|4399.5|2
1650642040000|2022-04-22 15:40:40|4413|4400.5|4412.3|4399.8|4413|4400.5|4410.3|4397.8|7
1650642060000|2022-04-22 15:41:00|4411.8|4399.3|4412.3|4399.8|4412.3|4399.8|4411.3|4398.8|3
1650642080000|2022-04-22 15:41:20|4411|4398.5|4410|4397.5|4411.5|4399|4409|4396.5|11
1650642090000|2022-04-22 15:41:30|4410.5|4398|4410|4397.5|4410.5|4398|4409.5|4397|21
1650642100000|2022-04-22 15:41:40|4409.5|4397|4409.5|4397|4410.5|4398|4409.5|4397|9
1650642110000|2022-04-22 15:41:50|4409.8|4397.3|4409.8|4397.3|4411.3|4398.8|4408.8|4396.3|10
1650642120000|2022-04-22 15:42:00|4409.3|4396.8|4407.8|4395.3|4409.3|4396.8|4406.8|4394.3|10
1650642130000|2022-04-22 15:42:10|4408.5|4395|4408.3|4395.8|4409.3|4396.8|4407.8|4395|9
1650642140000|2022-04-22 15:42:20|4408.8|4396.3|4409.8|4397.3|4409.8|4397.3|4408.3|4395.8|11
1650642150000|2022-04-22 15:42:30|4410.3|4397.8|4410.3|4397.8|4410.3|4397.8|4410.3|4397.8|1
1650642160000|2022-04-22 15:42:40|4409|4396.5|4409.8|4397.3|4410|4397.5|4409|4396.5|5
1650642170000|2022-04-22 15:42:50|4409.3|4396.8|4407.3|4394.8|4409.8|4397.3|4407.3|4394.8|9
1650642180000|2022-04-22 15:43:00|4406.8|4394.3|4408.3|4395.8|4408.8|4396.3|4406.8|4394.3|7
1650642190000|2022-04-22 15:43:10|4406.8|4394.3|4407.8|4395.3|4407.8|4395.3|4406.8|4394.3|5
1650642200000|2022-04-22 15:43:20|4407.3|4394.8|4407.3|4394.8|4407.8|4395.3|4407.3|4394.8|3
1650642210000|2022-04-22 15:43:30|4408|4395.5|4408|4395.5|4408|4395.5|4407.5|4395|5
1650642220000|2022-04-22 15:43:40|4407.5|4395|4407.3|4394.8|4408|4395.5|4406.5|4394|10
1650642230000|2022-04-22 15:43:50|4406.8|4394.3|4407.3|4392.8|4408|4395.5|4406.8|4391.5|8
1650642240000|2022-04-22 15:44:00|4406.8|4394.3|4406.8|4394|4406.8|4394.3|4406.8|4394|2
1650642250000|2022-04-22 15:44:10|4406.3|4393.8|4405|4392.5|4406.3|4393.8|4405|4392.5|2
1650642260000|2022-04-22 15:44:20|4404.5|4392|4405|4392.5|4406|4392.5|4404.5|4392|8
1650642270000|2022-04-22 15:44:30|4404.5|4392|4404.5|4392|4404.5|4392|4404|4391.5|3
1650642280000|2022-04-22 15:44:40|4405|4392.5|4405|4391.8|4406|4392.8|4404.3|4391.8|10
1650642290000|2022-04-22 15:44:50|4404.5|4392|4404.3|4391.8|4405.3|4392.8|4403.8|4391.3|8
1650642300000|2022-04-22 15:45:00|4405.3|4392.8|4404.5|4392|4405.5|4392.8|4403|4390.5|10
1650642310000|2022-04-22 15:45:10|4404|4391.5|4402.3|4389.8|4404.5|4392|4402.3|4389.8|17
1650642320000|2022-04-22 15:45:20|4403.3|4390.8|4402.3|4389.8|4403.8|4391.3|4402.3|4389.8|8
1650642330000|2022-04-22 15:45:30|4403.3|4390.8|4402.3|4389.8|4403.3|4390.8|4401.5|4389|6
1650642340000|2022-04-22 15:45:40|4401.8|4389.3|4401.8|4389.3|4401.8|4389.3|4401.8|4389.3|1
1650642350000|2022-04-22 15:45:50|4402.3|4389.8|4401.8|4389.3|4402.3|4389.8|4401.8|4389.3|4
1650642370000|2022-04-22 15:46:10|4402.8|4390.3|4401.8|4389.3|4402.8|4390.3|4401.8|4389.3|2
1650642420000|2022-04-22 15:47:00|4402.5|4390|4403.5|4391|4404|4391.5|4402.5|4390|3
1650642430000|2022-04-22 15:47:10|4404|4391.5|4404.3|4391.8|4404.3|4391.8|4404|4391.5|2
1650642450000|2022-04-22 15:47:30|4404|4391.5|4404|4391.5|4404|4391.5|4404|4391.5|1
1650642460000|2022-04-22 15:47:40|4403.5|4391|4403.5|4391|4403.5|4391|4403.5|4391|1
1650642470000|2022-04-22 15:47:50|4403|4390.5|4402.5|4390|4403|4390.5|4402.5|4390|2
1650642500000|2022-04-22 15:48:20|4403|4390.5|4403|4390.5|4403|4390.5|4403|4390.5|1
1650642510000|2022-04-22 15:48:30|4403.5|4391|4403.5|4391|4404|4391.5|4403.5|4391|3
1650642520000|2022-04-22 15:48:40|4404|4391.5|4404|4391.5|4404|4391.5|4403.5|4391|3
1650642580000|2022-04-22 15:49:40|4404.3|4391.8|4404.3|4391.8|4404.3|4391.8|4404.3|4391.8|1
1650642630000|2022-04-22 15:50:30|4404.5|4392|4404.5|4392|4404.5|4392|4404.5|4392|1
1650642640000|2022-04-22 15:50:40|4405.5|4393|4404.5|4392|4405.5|4393|4404.5|4392|2
1650642650000|2022-04-22 15:50:50|4405.5|4393|4407|4394.5|4407|4394.5|4405.5|4393|2
1650642670000|2022-04-22 15:51:10|4407.5|4395|4407.5|4395|4408|4395.5|4407.5|4395|5
1650642700000|2022-04-22 15:51:40|4407|4394.5|4405.8|4393.3|4407|4394.5|4405.3|4392.8|5
1650642710000|2022-04-22 15:51:50|4405.3|4392.8|4404|4391.5|4405.3|4392.8|4404|4391.5|5
1650642720000|2022-04-22 15:52:00|4403.5|4391|4403.5|4391|4403.5|4391|4403.5|4391|1
1650642730000|2022-04-22 15:52:10|4404|4391.5|4404|4391.5|4404.5|4392|4404|4391.5|3
1650642740000|2022-04-22 15:52:20|4404.5|4392|4404.5|4392|4404.5|4392|4404.5|4392|1
1650642750000|2022-04-22 15:52:30|4404|4391.5|4404|4391.5|4404|4391.5|4404|4391.5|1
1650642760000|2022-04-22 15:52:40|4403.3|4390.8|4403.3|4390.8|4403.3|4390.8|4403.3|4390.8|1
1650642770000|2022-04-22 15:52:50|4402.5|4390|4402.8|4390.3|4403.3|4390.8|4402|4389.5|6
1650642780000|2022-04-22 15:53:00|4403.3|4390.8|4403.3|4390.8|4403.3|4390.8|4403.3|4390.8|1
1650642790000|2022-04-22 15:53:10|4402.8|4390.3|4402.3|4389.8|4402.8|4390.3|4402.3|4389.8|2
1650642800000|2022-04-22 15:53:20|4401.8|4389.3|4403|4390.5|4403|4390.5|4401.8|4389.3|3
1650642810000|2022-04-22 15:53:30|4403.5|4391|4403.5|4391|4404|4391.5|4403.5|4391|3
1650642820000|2022-04-22 15:53:40|4404.3|4391.8|4405.3|4392.8|4405.3|4392.8|4404.3|4391.8|3
1650642830000|2022-04-22 15:53:50|4404.3|4391.8|4404.8|4392.3|4404.8|4392.3|4404.3|4391.8|2
1650642840000|2022-04-22 15:54:00|4405.3|4392.8|4403.8|4391.3|4405.3|4392.8|4403.8|4391.3|4
1650642850000|2022-04-22 15:54:10|4403.3|4390.8|4404.3|4391.8|4404.3|4391.8|4403.3|4390.8|5
1650642860000|2022-04-22 15:54:20|4403.8|4391.3|4403.8|4391.3|4403.8|4391.3|4403.8|4391.3|1
1650642870000|2022-04-22 15:54:30|4403.3|4390.8|4402.8|4390.3|4403.8|4391.3|4402.8|4390.3|4
1650642910000|2022-04-22 15:55:10|4402.3|4389.8|4402.8|4390.3|4402.8|4390.3|4402.3|4389.8|2
1650642920000|2022-04-22 15:55:20|4402.3|4389.8|4402.8|4390.3|4402.8|4390.3|4402.3|4389.8|2
1650642930000|2022-04-22 15:55:30|4403.3|4390.8|4403.3|4390.8|4403.3|4390.8|4403.3|4390.8|1
1650642950000|2022-04-22 15:55:50|4402.8|4390.3|4403.5|4391|4403.5|4391|4402.8|4390.3|2
1650642960000|2022-04-22 15:56:00|4403|4390.5|4403|4390.5|4403|4390.5|4403|4390.5|1
1650642970000|2022-04-22 15:56:10|4402.5|4390|4402|4389.5|4402.5|4390|4402|4389.5|2
1650643010000|2022-04-22 15:56:50|4402.5|4390|4404.5|4392|4404.5|4392|4402.5|4390|5
1650643020000|2022-04-22 15:57:00|4404|4391.5|4405.5|4393|4405.5|4393|4403.5|4391|6
1650643040000|2022-04-22 15:57:20|4406|4393.5|4405|4392.5|4406|4393.5|4405|4392.5|3
1650643050000|2022-04-22 15:57:30|4405.5|4393|4405.5|4393|4405.5|4393|4405.5|4393|1
1650643060000|2022-04-22 15:57:40|4405|4392.5|4404.5|4392|4405|4392.5|4404.5|4392|2
1650643080000|2022-04-22 15:58:00|4405|4392.5|4405|4392.5|4405|4392.5|4405|4392.5|1
1650643090000|2022-04-22 15:58:10|4404|4391.5|4404|4391.5|4404|4391.5|4404|4391.5|1
1650643100000|2022-04-22 15:58:20|4403.5|4391|4404|4391.5|4404|4391.5|4403|4390.5|4
1650643110000|2022-04-22 15:58:30|4404.5|4392|4404.5|4392|4404.5|4392|4404.5|4392|1
1650643120000|2022-04-22 15:58:40|4405|4392.5|4404.5|4392|4405|4392.5|4404.5|4392|2
1650643130000|2022-04-22 15:58:50|4405|4392.5|4404.5|4392|4405|4392.5|4404.5|4392|2
1650643140000|2022-04-22 15:59:00|4405|4392.5|4404.5|4392|4405.3|4392.8|4404.5|4392|4
1650643170000|2022-04-22 15:59:30|4404|4391.5|4402.5|4390|4404|4391.5|4402.5|4390|3
1650643180000|2022-04-22 15:59:40|4403|4390.5|4401|4388.5|4403|4390.5|4400|4387.5|7
1650643190000|2022-04-22 15:59:50|4400.5|4388|4398.3|4385.8|4400.5|4388|4398.3|4385.8|3
1650643200000|2022-04-22 16:00:00|4397.5|4385|4399.5|4387|4399.5|4387|4397.3|4384.8|14
1650643210000|2022-04-22 16:00:10|4398|4385.5|4398.3|4385.8|4398.3|4385.8|4397.8|4385.3|3
1650643220000|2022-04-22 16:00:20|4397.8|4385.3|4398|4385.5|4399|4386.5|4397.8|4385.3|14
1650643230000|2022-04-22 16:00:30|4397|4384.5|4397.5|4385|4398.5|4386|4397|4384.5|14
1650643240000|2022-04-22 16:00:40|4398|4385.5|4398|4385.5|4398|4385.5|4397.3|4384.8|3
1650643250000|2022-04-22 16:00:50|4398.3|4385.8|4396|4383.5|4398.3|4385.8|4395|4382.5|11
1650643260000|2022-04-22 16:01:00|4396.5|4384|4394.5|4379.8|4397|4384.5|4394.5|4379.8|4
1650643280000|2022-04-22 16:01:20|4392.3||4392.3||4392.3||4392.3||1
1650643290000|2022-04-22 16:01:30|4392.8|4380.3|4392.5|4380|4393.3|4380.8|4392.5|4380|6
1650643300000|2022-04-22 16:01:40|4393|4380.5|4390|4377.5|4393|4380.5|4390|4377.5|4
1650643310000|2022-04-22 16:01:50|4390.5|4378|4390.5|4378|4390.5|4378|4388.8|4376.3|5
1650643320000|2022-04-22 16:02:00|4389.5|4377|4387.8|4375.3|4389.5|4377|4387.8|4375.3|9
1650643330000|2022-04-22 16:02:10|4388.5|4376|4388.3|4375.8|4388.5|4376|4388.3|4375.8|2
1650643340000|2022-04-22 16:02:20|4388.5|4376|4388.3|4375.8|4389.8|4377.3|4388|4375.5|6
1650643350000|2022-04-22 16:02:30|4388.8|4376.3|4388.5|4376|4388.8|4376.3|4387.8|4375.3|7
1650643360000|2022-04-22 16:02:40|4388|4375.5|4385|4372.5|4388|4375.5|4384.5|4372|8
1650643370000|2022-04-22 16:02:50|4384.5|4372|4383.3|4370.8|4384.8|4372.3|4382.5|4370|14
1650643380000|2022-04-22 16:03:00|4383.8|4371.3|4385.3|4372.8|4385.3|4372.8|4382.8|4370.3|11
1650643390000|2022-04-22 16:03:10|4386.5|4374|4385.5|4373|4386.8|4374.3|4385|4372.5|12
1650643400000|2022-04-22 16:03:20|4386.3|4373.8|4384.5|4372|4386.8|4374.3|4384.5|4372|5
1650643420000|2022-04-22 16:03:40|4386.3|4371.5|4382.8|4370.3|4386.3|4372|4382.8|4370.3|10
1650643430000|2022-04-22 16:03:50|4384.3|4371.8|4378.3|4365.8|4384.3|4371.8|4378.3|4365.8|18
1650643440000|2022-04-22 16:04:00|4378.8|4366.3|4381.5|4369|4381.5|4369|4378.5|4366|13
1650643450000|2022-04-22 16:04:10|4381.8|4369.3|4379.3|4366.8|4381.8|4369.3|4378.3|4365.8|8
1650643460000|2022-04-22 16:04:20|4379.8|4367.3|4379.8|4367.3|4380|4367.5|4379|4366.5|5
1650643470000|2022-04-22 16:04:30|4379.3|4366.8|4382|4369.5|4382|4369.5|4379.3|4366.8|6
1650643480000|2022-04-22 16:04:40|4382.8|4370.3|4382.3|4369.8|4382.8|4370.3|4382.3|4369.8|2
1650643490000|2022-04-22 16:04:50|4382.8|4370.3|4385.3|4372.8|4385.3|4372.8|4382.3|4369.8|8
1650643500000|2022-04-22 16:05:00|4385.8|4373.3|4384.5|4372|4385.8|4373.3|4384.3|4371.8|9
1650643510000|2022-04-22 16:05:10|4385|4372.5|4385|4372.5|4385|4372.5|4385|4372.5|1
1650643520000|2022-04-22 16:05:20|4385.5|4373|4385.3|4372.8|4387|4374.5|4384.8|4372.3|11
1650643530000|2022-04-22 16:05:30|4384.8|4372.3|4384.8|4372.3|4386|4373.5|4384.8|4372.3|15
1650643540000|2022-04-22 16:05:40|4384.3|4371.8|4384.3|4371.8|4384.3|4371.8|4384.3|4371.8|1
1650643550000|2022-04-22 16:05:50|4383.8|4371.3|4384|4369.5|4384|4371.3|4383.8|4369.5|2
1650643560000|2022-04-22 16:06:00|4382.3|4368.8|4380.8|4368.3|4382.3|4369.3|4379.8|4367.3|7
1650643570000|2022-04-22 16:06:10|4381.5|4369|4384.8|4372.3|4384.8|4372.3|4380.8|4368.3|8
1650643580000|2022-04-22 16:06:20|4385.8|4373.3|4385.8|4373.3|4385.8|4373.3|4385.8|4373.3|1
1650643600000|2022-04-22 16:06:40|4386.8|4374.3|4387.5|4375|4387.5|4375|4386.8|4374.3|2
1650643610000|2022-04-22 16:06:50|4387|4374.5|4388.3|4375.8|4388.3|4375.8|4385.5|4373|5
1650643620000|2022-04-22 16:07:00|4387.8|4375.3|4388|4375.5|4388.5|4376|4387.8|4375.3|3
1650643650000|2022-04-22 16:07:30|4389.8|4375.8|4387|4374.5|4389.8|4376.8|4387|4374.5|8
1650643660000|2022-04-22 16:07:40|4388.3|4375.8|4389.8|4377.3|4390.3|4377.3|4386.8|4374.3|7
1650643670000|2022-04-22 16:07:50|4390.3|4377.8|4390.3|4377.8|4390.3|4377.8|4390.3|4377.8|1
1650643730000|2022-04-22 16:08:50|4390.8|4378.3|4390.3|4377.8|4390.8|4378.3|4390.3|4377.8|2
1650643780000|2022-04-22 16:09:40|4390.8|4378.3|4390.8|4378.3|4390.8|4378.3|4390.8|4378.3|1
1650643800000|2022-04-22 16:10:00|4390.3|4377.8|4389.8|4377.3|4390.3|4377.8|4389.8|4377.3|2
1650643840000|2022-04-22 16:10:40|4390.3|4377.8|4390.3|4377.8|4390.8|4378.3|4390.3|4377.8|3
1650643890000|2022-04-22 16:11:30|4390.5|4378|4390.5|4378|4390.5|4378|4390.5|4378|1
1650643920000|2022-04-22 16:12:00|4390|4377.5|4390|4377.5|4390|4377.5|4390|4377.5|1
1650643940000|2022-04-22 16:12:20|4390.5|4378|4391|4378.5|4391|4378.5|4390.5|4378|2
1650643950000|2022-04-22 16:12:30|4391.5|4379|4391.8|4379.3|4393.3|4379.3|4391.5|4379|4
1650643980000|2022-04-22 16:13:00|4391.3|4378.8|4391.3|4378.8|4391.3|4378.8|4391.3|4378.8|1
1650643990000|2022-04-22 16:13:10|4390.8|4378.3|4390.3|4377.8|4390.8|4378.3|4390.3|4377.8|2
1650644010000|2022-04-22 16:13:30|4389.8|4377.3|4389.8|4377.3|4389.8|4377.3|4389.8|4377.3|1
1650644020000|2022-04-22 16:13:40|4389.3|4376.8|4386.5|4372.8|4389.3|4376.8|4386.5|4372.8|5
1650644030000|2022-04-22 16:13:50|4386||4386||4386||4386||1
1650644040000|2022-04-22 16:14:00|4386.5|4374|4387.5|4375|4387.5|4375|4386.5|4374|2
1650644050000|2022-04-22 16:14:10|4388|4375.5|4391.3|4378.8|4391.8|4379.3|4388|4375.5|7
1650644060000|2022-04-22 16:14:20|4390.8|4378.3|4390.8|4378.3|4390.8|4378.3|4390.8|4378.3|1
1650644070000|2022-04-22 16:14:30|4390.3|4377.8|4390.5|4378|4390.5|4378|4389.8|4377.3|3
1650644080000|2022-04-22 16:14:40|4389.8|4377.3|4390.8|4378.3|4391.3|4378.8|4389.3|4376.8|8
1650644090000|2022-04-22 16:14:50|4389.8|4377.3|4391.3|4378.8|4391.3|4378.8|4389.8|4377.3|3
1650644100000|2022-04-22 16:15:00|4390.8|4378.3|4389|4376.5|4391.3|4378.8|4389|4376.5|8
1650644110000|2022-04-22 16:15:10|4389.5|4377|4389.5|4377|4389.5|4377|4389|4376.5|3
1650644120000|2022-04-22 16:15:20|4390|4377.5|4390|4377.5|4390|4377.5|4390|4377.5|1
1650644130000|2022-04-22 16:15:30|4389.5|4377|4389.5|4377|4389.5|4377|4389.5|4377|1
1650644150000|2022-04-22 16:15:50|4390|4377.5|4391.3|4378.8|4391.3|4378.8|4390|4377.5|3
1650644160000|2022-04-22 16:16:00|4390.8|4378.3|4390.8|4378.3|4390.8|4378.3|4390.8|4378.3|1
1650644180000|2022-04-22 16:16:20|4389.8|4377.3|4391|4378.5|4391|4378.5|4389.8|4377.3|2
1650644190000|2022-04-22 16:16:30|4390.5|4378|4391.8|4379.3|4391.8|4379.3|4390.5|4378|3
1650644200000|2022-04-22 16:16:40|4391.3|4378.8|4391.3|4378.8|4391.3|4378.8|4391.3|4378.8|1
1650644230000|2022-04-22 16:17:10|4389.8|4377.3|4389.8|4377.3|4389.8|4377.3|4389.8|4377.3|1
1650644240000|2022-04-22 16:17:20|4390.3|4377.8|4391.8|4379.3|4391.8|4379.3|4390|4377.5|5
1650644250000|2022-04-22 16:17:30|4392.3|4379.8|4392.3|4379.8|4392.3|4379.8|4392.3|4379.8|1
1650644260000|2022-04-22 16:17:40|4391.8|4379.3|4391.3|4378.8|4391.8|4379.3|4391.3|4378.8|2
1650644280000|2022-04-22 16:18:00|4390.8|4378.3|4391.8|4379.3|4391.8|4379.3|4389.5|4377|9
1650644290000|2022-04-22 16:18:10|4392.3|4379.8|4392.3|4379.8|4392.3|4379.8|4392.3|4379.8|1
1650644310000|2022-04-22 16:18:30|4391|4378.5|4388|4374.3|4392|4379.5|4388|4374.3|6
1650644320000|2022-04-22 16:18:40|4386.8|4374.8|4387.3|4374.8|4387.3|4374.8|4386.8|4374.8|2
1650644340000|2022-04-22 16:19:00|4387.8|4375.3|4387.8|4375.3|4388.8|4376.3|4387.5|4375|7
1650644350000|2022-04-22 16:19:10|4388.5|4376|4391|4378.5|4391|4378.5|4388.5|4376|6
1650644360000|2022-04-22 16:19:20|4390.5|4378|4388|4374|4390.5|4378|4388|4374|2
1650644370000|2022-04-22 16:19:30|4388.5|4375.5|4388.5|4376|4388.5|4376|4388.5|4375.5|2
1650644380000|2022-04-22 16:19:40|4388|4375.5|4386|4373.3|4388|4375.5|4386|4373.3|3
1650644400000|2022-04-22 16:20:00|4386.3|4373.8|4384.8|4371.3|4386.3|4373.8|4384.8|4370.8|4
1650644410000|2022-04-22 16:20:10|4385|4372|4386.3|4373.8|4386.5|4374|4385|4372|4
1650644420000|2022-04-22 16:20:20|4387.3|4374.8|4387.3|4374.8|4387.3|4374.8|4387.3|4374.8|1
1650644430000|2022-04-22 16:20:30|4388.3|4375.8|4388.8|4376.3|4388.8|4376.3|4388.3|4375.8|2
1650644440000|2022-04-22 16:20:40|4387.8|4373.8|4387.8|4373|4387.8|4373.8|4387.8|4373|2
1650644450000|2022-04-22 16:20:50|4387.3|4373.5|4387.3|4374.8|4387.3|4374.8|4385.5|4373|4
1650644460000|2022-04-22 16:21:00|4386.3|4372.5|4386.3|4371.5|4386.3|4372.5|4386.3|4371.5|2
1650644470000|2022-04-22 16:21:10|4385.8|4372|4385.3|4372.3|4385.8|4372.3|4385.3|4372|3
1650644480000|2022-04-22 16:21:20|4385.5|4372.8|4385.5|4372.8|4385.5|4372.8|4385.5|4372.8|1
1650644500000|2022-04-22 16:21:40|4386|4373|4385.8|4373.3|4386.5|4374|4385.8|4373|5
1650644510000|2022-04-22 16:21:50|4384|4367.3|4381.5|4369|4384|4369.3|4381.5|4367.3|5
1650644520000|2022-04-22 16:22:00|4380.3|4367.8|4381.5|4369|4382.5|4370|4380|4367.5|10
1650644530000|2022-04-22 16:22:10|4380|4367.5|4381.8|4369.3|4382|4369.5|4380|4367.5|11
1650644540000|2022-04-22 16:22:20|4385.5|4371.3|4385.5|4373|4385.5|4373|4383.8|4371.3|3
1650644550000|2022-04-22 16:22:30|4386|4373.5|4386|4373.5|4386|4373.5|4386|4373.5|1
1650644570000|2022-04-22 16:22:50|4385.5|4373|4385.5|4372.5|4387.5|4375|4385|4372.3|7
1650644580000|2022-04-22 16:23:00|4385|4372|4382.5|4368.3|4385|4372|4382.5|4367|6
1650644590000|2022-04-22 16:23:10|4381.8|4367.5|4380.5|4368|4382.3|4368.3|4380.3|4367.5|6
1650644600000|2022-04-22 16:23:20|4382.5|4370|4381.5|4369|4382.5|4370|4381.5|4369|3
1650644610000|2022-04-22 16:23:30|4382|4369.5|4381.8|4369.3|4382.3|4369.8|4381.5|4368.8|4
1650644630000|2022-04-22 16:23:50|4382.3|4369.8|4382.3|4369.8|4382.3|4369.8|4382.3|4369.8|1
1650644640000|2022-04-22 16:24:00|4383|4370.5|4382.5|4364.8|4383|4370.5|4382.5|4364.8|3
1650644650000|2022-04-22 16:24:10|4382|4365.5|4382|4365|4382|4365.5|4382|4365|2
1650644660000|2022-04-22 16:24:20|4380.3|4366.3|4380.8|4368.3|4381.5|4369|4379.5|4366.3|11
1650644670000|2022-04-22 16:24:30|4380|4367.5|4379.8|4363|4381.5|4369|4379.8|4363|5
1650644690000|2022-04-22 16:24:50|4377.5|4363.8|4376.8|4364.3|4378|4365.5|4376.5|4363.8|7
1650644700000|2022-04-22 16:25:00|4376.3|4363.8|4377.5|4365|4377.5|4365|4376.3|4362.8|4
1650644710000|2022-04-22 16:25:10|4376.8|4364.3|4378.5|4366|4378.5|4366|4376.8|4363.8|5
1650644720000|2022-04-22 16:25:20|4379.5|4367|4378.3|4365.8|4379.5|4367|4377.5|4363.5|10
1650644730000|2022-04-22 16:25:30|4380.5|4366|4380.5|4368|4380.5|4368|4380.5|4366|2
1650644740000|2022-04-22 16:25:40|4379.3|4366.8|4378.8|4366.3|4379.8|4367.3|4377.5|4365|11
1650644750000|2022-04-22 16:25:50|4379.3|4366.8|4381.8|4368.3|4381.8|4368.3|4378.8|4366.3|3
1650644760000|2022-04-22 16:26:00|4382|4368.8|4382.5|4369.5|4382.5|4369.5|4382|4368.8|2
1650644770000|2022-04-22 16:26:10|4382.8|4370|4384.3|4371.8|4384.3|4371.8|4382.8|4370|3
1650644780000|2022-04-22 16:26:20|4385.8|4373.3|4386.3|4373.8|4386.3|4373.8|4385.8|4373.3|2
1650644790000|2022-04-22 16:26:30|4385.8|4373.3|4384.3|4369.5|4385.8|4373.3|4384.3|4369.5|2
1650644800000|2022-04-22 16:26:40|4383.5||4382||4383.5||4382||2
1650644810000|2022-04-22 16:26:50|4382.5|4370|4384|4371.5|4384|4371.5|4382.5|4370|2
1650644820000|2022-04-22 16:27:00|4383|4370.5|4383|4370.5|4383|4370.5|4383|4370.5|1
1650644830000|2022-04-22 16:27:10|4383.5|4371|4383.5|4371|4383.5|4371|4383.5|4371|1
1650644840000|2022-04-22 16:27:20|4384|4371.5|4384|4371.5|4384|4371.5|4384|4371.5|1
1650644850000|2022-04-22 16:27:30|4383.8|4368.3|4383.8|4368.3|4383.8|4368.3|4383.8|4368.3|1
1650644870000|2022-04-22 16:27:50|4380.8||4380.8||4380.8||4380.8||1
1650644880000|2022-04-22 16:28:00|4379.3|4366.8|4379.3|4366.8|4379.3|4366.8|4379.3|4366.8|1
1650644890000|2022-04-22 16:28:10|4378.8|4366.3|4379|4366.5|4379|4366.5|4378.8|4366.3|2
1650644900000|2022-04-22 16:28:20|4379.5|4367|4379.3|4364.3|4380.5|4368|4379.3|4364.3|4
1650644910000|2022-04-22 16:28:30|4379|4364.5|4377.3|4364.8|4379|4364.8|4377.3|4364.5|2
1650644920000|2022-04-22 16:28:40|4376.8|4364.3|4376.8|4364.3|4376.8|4364.3|4376.8|4364.3|1
1650644930000|2022-04-22 16:28:50|4377.3|4364.8|4378.3|4365.8|4378.3|4365.8|4377.3|4364.8|4
1650644950000|2022-04-22 16:29:10|4377.5|4365|4377.5|4365|4377.5|4365|4377.5|4365|1
1650644960000|2022-04-22 16:29:20|4379|4366.5|4380|4367.5|4380|4367.5|4379|4366.5|3
1650644970000|2022-04-22 16:29:30|4380.5|4368|4380.5|4368|4380.5|4368|4380.5|4368|1
1650644980000|2022-04-22 16:29:40|4380|4367.5|4379.8|4367.3|4380|4367.5|4378.5|4366|3
1650644990000|2022-04-22 16:29:50|4379.3|4366.8|4379.3|4366.8|4379.3|4366.8|4378.8|4366.3|3
1650645000000|2022-04-22 16:30:00|4379.8|4367.3|4380.5|4368|4380.5|4368|4379.5|4367|6
1650645010000|2022-04-22 16:30:10|4381.5|4369|4382.5|4370|4382.5|4370|4381|4368.5|6
1650645030000|2022-04-22 16:30:30|4381|4368.5|4382.3|4369.8|4382.3|4369.8|4381|4368.5|6
1650645040000|2022-04-22 16:30:40|4382.8|4370.3|4383.3|4370.8|4383.3|4370.8|4382.8|4370.3|2
1650645050000|2022-04-22 16:30:50|4383.8|4371.3|4383.8|4371.3|4383.8|4371.3|4383.8|4371.3|1
1650645070000|2022-04-22 16:31:10|4384.3|4371.8|4385|4372.5|4385|4372.5|4384.3|4371.8|6
1650645100000|2022-04-22 16:31:40|4385.5|4373|4387|4374.5|4387|4374.5|4385.5|4373|3
1650645110000|2022-04-22 16:31:50|4386.3|4373.8|4385.5|4373|4387.3|4374.8|4385.5|4373|8
1650645120000|2022-04-22 16:32:00|4386|4373.5|4386.5|4374|4386.5|4374|4386|4373.5|2
1650645160000|2022-04-22 16:32:40|4387|4374.5|4387.3|4374.8|4388.5|4376|4387|4374.5|5
1650645170000|2022-04-22 16:32:50|4387.8|4375.3|4388.3|4375.8|4388.3|4375.8|4387.8|4375.3|2
1650645180000|2022-04-22 16:33:00|4387.5|4375|4387.5|4375|4387.5|4375|4387.5|4375|1
1650645240000|2022-04-22 16:34:00|4387.8|4375.3|4387.8|4375.3|4387.8|4375.3|4387.8|4375.3|1
1650645250000|2022-04-22 16:34:10|4388.3|4375.8|4388.3|4375.8|4388.3|4375.8|4388.3|4375.8|1
1650645290000|2022-04-22 16:34:50|4387.8|4375.3|4387.8|4375.3|4387.8|4375.3|4387.8|4375.3|1
1650645300000|2022-04-22 16:35:00|4385.8|4373.3|4385.3|4372.8|4385.8|4373.3|4385.3|4372.8|2
1650645310000|2022-04-22 16:35:10|4385.8|4373.3|4382.3|4369.8|4386.3|4373.8|4381.8|4369.3|5
1650645320000|2022-04-22 16:35:20|4382.8|4370.3|4382|4369.5|4382.8|4370.3|4382|4369.5|2
1650645330000|2022-04-22 16:35:30|4381.5|4369|4381|4367.5|4381.5|4369|4379.5|4367|8
1650645350000|2022-04-22 16:35:50|4380.5|4367.3|4380.5|4368|4381.3|4368.8|4379.8|4367.3|5
1650645360000|2022-04-22 16:36:00|4381|4368.5|4382|4369.5|4382|4369.5|4381|4368.5|5
1650645370000|2022-04-22 16:36:10|4383.3|4370.8|4383.3|4370.8|4383.3|4370.8|4383.3|4370.8|1
1650645380000|2022-04-22 16:36:20|4382.8|4370.3|4382.8|4370.3|4382.8|4370.3|4382.8|4370.3|1
1650645410000|2022-04-22 16:36:50|4382.3|4369.8|4382.5|4370|4382.5|4370|4382.3|4369.8|2
1650645420000|2022-04-22 16:37:00|4383|4370.5|4384.5|4372|4384.5|4372|4383|4370.5|3
1650645430000|2022-04-22 16:37:10|4384|4371.5|4384|4371.5|4384|4371.5|4384|4371.5|1
1650645440000|2022-04-22 16:37:20|4383.5|4371|4382|4369.5|4384|4371.5|4382|4369.5|6
1650645450000|2022-04-22 16:37:30|4381.5|4369|4381.5|4369|4381.5|4369|4380.5|4368|5
1650645460000|2022-04-22 16:37:40|4382|4369.5|4382|4369.5|4382|4369.5|4382|4369.5|1
1650645470000|2022-04-22 16:37:50|4381.5|4369|4381.5|4369|4381.5|4369|4381.5|4369|1
1650645480000|2022-04-22 16:38:00|4381|4368.5|4381.5|4369|4381.5|4369|4380|4367.5|4
1650645490000|2022-04-22 16:38:10|4382|4369.5|4382|4369.5|4382|4369.5|4382|4369.5|1
1650645520000|2022-04-22 16:38:40|4383.3|4370.8|4382|4369.5|4383.3|4370.8|4382|4369.5|5
1650645530000|2022-04-22 16:38:50|4383|4370.5|4385|4372.5|4385|4372.5|4383|4370.5|5
1650645540000|2022-04-22 16:39:00|4384.5|4372|4385|4372.5|4386|4373.5|4384.5|4372|5
1650645560000|2022-04-22 16:39:20|4384.5|4372|4384.5|4372|4384.5|4372|4384|4371.5|3
1650645570000|2022-04-22 16:39:30|4385|4372.5|4385|4372.5|4385|4372.5|4385|4372.5|1
1650645620000|2022-04-22 16:40:20|4384.5|4372|4384|4371.5|4384.5|4372|4384|4371.5|2
1650645630000|2022-04-22 16:40:30|4383.5|4371|4382|4369.5|4383.5|4371|4382|4369.5|3
1650645650000|2022-04-22 16:40:50|4381.5|4369|4380.8|4368.3|4381.5|4369|4380.8|4368.3|2
1650645660000|2022-04-22 16:41:00|4381.3|4368.8|4381.3|4368.8|4382.3|4369.8|4381.3|4368.8|3
1650645710000|2022-04-22 16:41:50|4380.8|4368.3|4381|4368.5|4381|4368.5|4379.3|4366.8|5
1650645740000|2022-04-22 16:42:20|4382.3|4368.3|4380.8|4368.3|4382.3|4368.3|4380.8|4368.3|2
1650645770000|2022-04-22 16:42:50|4381|4368.5|4382.5|4370|4382.5|4370|4381|4368.5|4
1650645780000|2022-04-22 16:43:00|4383|4370.5|4384.5|4372|4384.5|4372|4383|4370.5|7
1650645810000|2022-04-22 16:43:30|4385.5|4373|4384.8|4372.3|4385.5|4373|4384.3|4371.8|5
1650645820000|2022-04-22 16:43:40|4384.3|4371.8|4384.3|4371.8|4384.8|4372.3|4384.3|4371.8|3
1650645830000|2022-04-22 16:43:50|4383.5|4371|4383|4370.5|4383.8|4371.3|4383|4370.5|4
1650645850000|2022-04-22 16:44:10|4382.5|4370|4382.5|4370|4382.5|4370|4382.5|4370|1
1650645900000|2022-04-22 16:45:00|4382.8|4370.3|4380.8|4368.3|4382.8|4370.3|4380.8|4368.3|3
1650645930000|2022-04-22 16:45:30|4381.3|4368.8|4381.3|4368.8|4381.3|4368.8|4381.3|4368.8|1
1650645950000|2022-04-22 16:45:50|4380.5|4368|4379|4366.5|4380.5|4368|4379|4366.5|2
1650645990000|2022-04-22 16:46:30|4378.5|4366|4378.5|4366|4378.5|4366|4378.5|4366|1
1650646020000|2022-04-22 16:47:00|4378|4365.5|4378|4365.5|4378|4365.5|4378|4365.5|1
1650646030000|2022-04-22 16:47:10|4377.5|4365|4378|4365.5|4378|4365.5|4377.5|4365|2
1650646040000|2022-04-22 16:47:20|4378.5|4366|4379.5|4367|4379.5|4367|4378.5|4366|3
1650646050000|2022-04-22 16:47:30|4380|4367.5|4379|4366.5|4380|4367.5|4379|4366.5|2
1650646110000|2022-04-22 16:48:30|4378.5|4366|4377.5|4365|4378.5|4366|4377.5|4365|2
1650646130000|2022-04-22 16:48:50|4378|4365.5|4378.5|4366|4378.5|4366|4378|4365.5|2
1650646140000|2022-04-22 16:49:00|4379|4366.5|4380|4367.5|4380|4367.5|4379|4366.5|2
1650646170000|2022-04-22 16:49:30|4380.5|4368|4380.5|4368|4380.5|4368|4380.5|4368|1
1650646180000|2022-04-22 16:49:40|4380|4367.5|4379.5|4367|4380|4367.5|4379|4366.5|3
1650646190000|2022-04-22 16:49:50|4380|4367.5|4381.5|4369|4381.5|4369|4380|4367.5|2
1650646200000|2022-04-22 16:50:00|4381|4368.5|4381|4368.5|4381|4368.5|4381|4368.5|1
1650646220000|2022-04-22 16:50:20|4381.5|4369|4382.5|4370|4382.5|4370|4381.5|4369|2
1650646230000|2022-04-22 16:50:30|4382|4369.5|4382|4369.5|4382|4369.5|4382|4369.5|1
1650646240000|2022-04-22 16:50:40|4381.5|4369|4381.5|4369|4381.5|4369|4381.5|4369|1
1650646250000|2022-04-22 16:50:50|4382|4369.5|4382.5|4370|4382.5|4370|4382|4369.5|2
1650646270000|2022-04-22 16:51:10|4384.8|4370.8|4385.3|4370.8|4385.3|4370.8|4384.8|4370.8|2
1650646280000|2022-04-22 16:51:20|4385|4371.3|4384|4371.5|4385|4371.5|4384|4371|4
1650646290000|2022-04-22 16:51:30|4384.5|4372|4384.5|4372|4384.5|4372|4384.5|4372|1
1650646300000|2022-04-22 16:51:40|4385|4372.5|4385|4372.5|4385|4372.5|4385|4372.5|1
1650646310000|2022-04-22 16:51:50|4385.5|4373|4386|4373.5|4386.5|4374|4385.5|4373|3
1650646330000|2022-04-22 16:52:10|4387.3|4374.8|4387.3|4374.8|4387.3|4374.8|4387.3|4374.8|1
1650646380000|2022-04-22 16:53:00|4386|4373.5|4386|4373.5|4386|4373.5|4386|4373.5|1
1650646400000|2022-04-22 16:53:20|4386.8|4374.3|4386.8|4374.3|4386.8|4374.3|4386.8|4374.3|1
1650646420000|2022-04-22 16:53:40|4386.3|4373.8|4386.3|4373.8|4386.3|4373.8|4386.3|4373.8|1
1650646470000|2022-04-22 16:54:30|4386.5|4374|4386.5|4374|4386.5|4374|4386.5|4374|1
1650646500000|2022-04-22 16:55:00|4390|4371.3|4390|4371.3|4390|4371.3|4390|4371.3|1
1650646640000|2022-04-22 16:57:20|4390.8|4372|4390.8|4372|4390.8|4372|4390.8|4372|1
1650646700000|2022-04-22 16:58:20|4390.3|4371.5|4390.5|4371.8|4391|4372.3|4390.3|4371.5|3
1650646730000|2022-04-22 16:58:50|4391|4372.3|4391|4372.3|4391|4372.3|4391|4372.3|1
1650646760000|2022-04-22 16:59:20|4390|4371.3|4390.8|4372|4390.8|4372|4390|4371.3|2
1650844920000|2022-04-25 00:02:00|4399|4379|4399|4379|4399|4379|4399|4379|1
1650844990000|2022-04-25 00:03:10|4414|4394|4414|4394|4414|4394|4414|4394|1
1650845050000|2022-04-25 00:04:10|4413.5|4393.5|4413.5|4393.5|4413.5|4393.5|4413.5|4393.5|1
1650845160000|2022-04-25 00:06:00|4412.5|4392.5|4412.5|4392.5|4412.5|4392.5|4412.5|4392.5|1
1650845210000|2022-04-25 00:06:50|4413.3|4393.3|4413.3|4393.3|4413.3|4393.3|4413.3|4393.3|1
1650845370000|2022-04-25 00:09:30|4412|4392|4408.8|4388.8|4412|4392|4408.8|4388.8|2
1650845390000|2022-04-25 00:09:50|4407.6|4387.6|4408.1|4388.1|4408.1|4388.1|4407.6|4387.6|3
1650845400000|2022-04-25 00:10:00|4406.8|4386.8|4407.3|4387.3|4408.5|4388.5|4406.8|4386.8|3
1650845430000|2022-04-25 00:10:30|4408.5|4388.5|4407.3|4387.3|4408.5|4388.5|4407.3|4387.3|2
1650845470000|2022-04-25 00:11:10|4408.5|4388.5|4408.5|4388.5|4408.5|4388.5|4408.5|4388.5|1
1650845580000|2022-04-25 00:13:00|4408.8|4388.8|4408.8|4388.8|4408.8|4388.8|4408.8|4388.8|1
1650845690000|2022-04-25 00:14:50|4409|4389|4409|4389|4409|4389|4409|4389|1
1650845700000|2022-04-25 00:15:00|4410.3|4390.3|4411.3|4391.3|4411.3|4391.3|4410|4390|3
1650845710000|2022-04-25 00:15:10|4412.5|4392.5|4412.5|4392.5|4412.5|4392.5|4412.5|4392.5|1
1650845740000|2022-04-25 00:15:40|4411.3|4391.3|4412.5|4392.5|4412.5|4392.5|4411.3|4391.3|2
1650845800000|2022-04-25 00:16:40|4411.3|4391.3|4410.5|4390.5|4411.3|4391.3|4410.5|4390.5|2
1650845860000|2022-04-25 00:17:40|4411|4391|4411|4391|4411|4391|4411|4391|1
1650845880000|2022-04-25 00:18:00|4409.5|4389.5|4411.3|4391.3|4411.3|4391.3|4409.5|4389.5|2
1650845900000|2022-04-25 00:18:20|4410|4390|4409.5|4389.5|4410|4390|4409.5|4389.5|2
1650845910000|2022-04-25 00:18:30|4407.8|4387.8|4409.8|4389.8|4410|4390|4407.8|4387.8|4
1650845920000|2022-04-25 00:18:40|4409.4|4389.4|4409|4389|4409.4|4389.4|4409|4389|2
1650845960000|2022-04-25 00:19:20|4407.8|4387.8|4407.8|4387.8|4407.8|4387.8|4407.8|4387.8|1
1650846020000|2022-04-25 00:20:20|4405.8|4385.8|4407|4387|4407|4387|4405.8|4385.8|2
1650846030000|2022-04-25 00:20:30|4405.5|4385.5|4406.5|4386.5|4407.6|4387.6|4403.5|4383.5|5
1650846050000|2022-04-25 00:20:50|4406.3|4386.3|4406.3|4386.3|4406.3|4386.3|4406.3|4386.3|1
1650846060000|2022-04-25 00:21:00|4407.5|4387.5|4407.5|4387.5|4407.5|4387.5|4407.5|4387.5|1
1650846110000|2022-04-25 00:21:50|4407.3|4387.3|4407.3|4387.3|4407.3|4387.3|4407.3|4387.3|1
1650846120000|2022-04-25 00:22:00|4406.1|4386.1|4404.9|4384.9|4406.1|4386.1|4404.9|4384.9|2
1650846130000|2022-04-25 00:22:10|4404.3|4384.3|4404.3|4384.3|4404.3|4384.3|4404.3|4384.3|1
1650846180000|2022-04-25 00:23:00|4405.5|4385.5|4405.5|4385.5|4405.5|4385.5|4405.5|4385.5|1
1650846200000|2022-04-25 00:23:20|4405|4385|4403.8|4383.8|4405|4385|4403.8|4383.8|2
1650846210000|2022-04-25 00:23:30|4404.3|4384.3|4403.3|4383.3|4404.3|4384.3|4402.8|4382.8|4
1650846230000|2022-04-25 00:23:50|4403.8|4383.8|4403.8|4383.8|4403.8|4383.8|4403.8|4383.8|1
1650846240000|2022-04-25 00:24:00|4405.1|4385.1|4404.6|4384.6|4405.1|4385.1|4404.6|4384.6|2
1650846250000|2022-04-25 00:24:10|4404.3|4384.3|4404.3|4384.3|4404.3|4384.3|4404.3|4384.3|1
1650846270000|2022-04-25 00:24:30|4405.6|4385.6|4405|4385|4405.6|4385.6|4405|4385|2
1650846280000|2022-04-25 00:24:40|4406.5|4386.5|4404.9|4384.9|4406.5|4386.5|4404.9|4384.9|2
1650846300000|2022-04-25 00:25:00|4404|4384|4404|4384|4404|4384|4404|4384|1
1650846400000|2022-04-25 00:26:40|4403|4383|4403|4383|4403|4383|4403|4383|1
1650846440000|2022-04-25 00:27:20|4403.3|4383.3|4404.3|4384.3|4404.3|4384.3|4403.3|4383.3|2
1650846460000|2022-04-25 00:27:40|4403.3|4383.3|4403.3|4383.3|4403.3|4383.3|4403.3|4383.3|1
1650846510000|2022-04-25 00:28:30|4405.1|4385.1|4405.1|4385.1|4405.1|4385.1|4405.1|4385.1|1
1650846520000|2022-04-25 00:28:40|4404.5|4384.5|4404.5|4384.5|4404.5|4384.5|4404.5|4384.5|1
1650846530000|2022-04-25 00:28:50|4405.6|4385.6|4402.8|4382.8|4405.6|4385.6|4402.8|4382.8|2
1650846640000|2022-04-25 00:30:40|4403.3|4383.3|4403.3|4383.3|4403.3|4383.3|4403.3|4383.3|1
1650846680000|2022-04-25 00:31:20|4404.8|4384.8|4402.1|4382.1|4404.8|4384.8|4402.1|4382.1|2
1650846710000|2022-04-25 00:31:50|4403|4383|4403|4383|4403|4383|4403|4383|1
1650846720000|2022-04-25 00:32:00|4401.8|4381.8|4403.3|4383.3|4403.3|4383.3|4401.8|4381.8|2
1650846730000|2022-04-25 00:32:10|4402|4382|4402|4382|4402|4382|4402|4382|1
1650846750000|2022-04-25 00:32:30|4403.3|4383.3|4403.3|4383.3|4403.3|4383.3|4403.3|4383.3|1
1650846810000|2022-04-25 00:33:30|4402.8|4382.8|4402.8|4382.8|4402.8|4382.8|4402.8|4382.8|1
1650846860000|2022-04-25 00:34:20|4402.5|4382.5|4402.5|4382.5|4402.5|4382.5|4402.5|4382.5|1
1650846920000|2022-04-25 00:35:20|4403.3|4383.3|4404.8|4384.8|4404.8|4384.8|4403.3|4383.3|2
1650846930000|2022-04-25 00:35:30|4403.5|4383.5|4403.5|4383.5|4403.5|4383.5|4403.5|4383.5|1
1650847030000|2022-04-25 00:37:10|4405.5|4385.5|4403.5|4383.5|4406.8|4386.8|4403.5|4383.5|4
1650847070000|2022-04-25 00:37:50|4404.8|4384.8|4403.5|4383.5|4404.8|4384.8|4403.5|4383.5|3
1650847130000|2022-04-25 00:38:50|4402.8|4382.8|4402.8|4382.8|4402.8|4382.8|4402.8|4382.8|1
1650847160000|2022-04-25 00:39:20|4401.8|4381.8|4403|4383|4403|4383|4401.8|4381.8|2
1650847180000|2022-04-25 00:39:40|4404.3|4384.3|4403.9|4383.9|4404.3|4384.3|4403.9|4383.9|2
1650847200000|2022-04-25 00:40:00|4403|4383|4403.8|4383.8|4403.8|4383.8|4403|4383|2
1650847260000|2022-04-25 00:41:00|4403.5|4383.5|4405.5|4385.5|4405.5|4385.5|4403.5|4383.5|2
1650847310000|2022-04-25 00:41:50|4404.8|4384.8|4404.8|4384.8|4404.8|4384.8|4404.8|4384.8|1
1650847320000|2022-04-25 00:42:00|4406.3|4386.3|4406.5|4386.5|4406.5|4386.5|4405|4385|3
1650847370000|2022-04-25 00:42:50|4405.3|4385.3|4405.3|4385.3|4406.5|4386.5|4405.3|4385.3|3
1650847430000|2022-04-25 00:43:50|4404.8|4384.8|4404.8|4384.8|4404.8|4384.8|4404.8|4384.8|1
1650847440000|2022-04-25 00:44:00|4406|4386|4404.8|4384.8|4406|4386|4404.8|4384.8|2
1650847500000|2022-04-25 00:45:00|4404.5|4384.5|4404.5|4384.5|4404.5|4384.5|4404.5|4384.5|1
1650847530000|2022-04-25 00:45:30|4405.8|4385.8|4404.5|4384.5|4405.8|4385.8|4404.5|4384.5|2
1650847590000|2022-04-25 00:46:30|4404.8|4384.8|4406|4386|4406|4386|4404.8|4384.8|2
1650847640000|2022-04-25 00:47:20|4406.3|4386.3|4406.3|4386.3|4406.3|4386.3|4406.3|4386.3|1
1650847750000|2022-04-25 00:49:10|4405.8|4385.8|4405.8|4385.8|4405.8|4385.8|4405.8|4385.8|1
1650847810000|2022-04-25 00:50:10|4407.3|4387.3|4407.3|4387.3|4407.3|4387.3|4407.3|4387.3|1
1650847860000|2022-04-25 00:51:00|4406.5|4386.5|4406.5|4386.5|4406.5|4386.5|4406.5|4386.5|1
1650847970000|2022-04-25 00:52:50|4406.3|4386.3|4406.3|4386.3|4406.3|4386.3|4406.3|4386.3|1
1650848240000|2022-04-25 00:57:20|4404.6|4384.6|4403.9|4383.9|4404.6|4384.6|4403.9|4383.9|2
1650848260000|2022-04-25 00:57:40|4402.5|4382.5|4402.5|4382.5|4402.5|4382.5|4402.5|4382.5|1
1650848310000|2022-04-25 00:58:30|4402.6|4382.6|4399.5|4379.5|4402.6|4382.6|4399.5|4379.5|3
1650848330000|2022-04-25 00:58:50|4400.6|4380.6|4400|4380|4400.6|4380.6|4400|4380|2
1650848390000|2022-04-25 00:59:50|4401.3|4381.3|4402.5|4382.5|4402.5|4382.5|4401.3|4381.3|2
1650848400000|2022-04-25 01:00:00|4403.8|4383.8|4401|4381|4403.8|4383.8|4401|4381|10
1650848410000|2022-04-25 01:00:10|4400.8|4380.8|4397.5|4377.5|4401.8|4381.8|4397.5|4377.5|12
1650848420000|2022-04-25 01:00:20|4398.8|4378.8|4398.8|4378.8|4400|4380|4398.8|4378.8|3
1650848430000|2022-04-25 01:00:30|4400|4380|4403.3|4383.3|4403.3|4383.3|4400|4380|3
1650848490000|2022-04-25 01:01:30|4404.5|4384.5|4404.5|4384.5|4404.5|4384.5|4404.5|4384.5|1
1650848500000|2022-04-25 01:01:40|4403|4383|4403.8|4383.8|4403.8|4383.8|4403|4383|2
1650848510000|2022-04-25 01:01:50|4402.8|4382.8|4403.3|4383.3|4403.3|4383.3|4402.1|4382.1|3
1650848520000|2022-04-25 01:02:00|4404|4384|4402.8|4382.8|4404|4384|4402.8|4382.8|2
1650848530000|2022-04-25 01:02:10|4404|4384|4404|4384|4404|4384|4404|4384|1
1650848540000|2022-04-25 01:02:20|4405.3|4385.3|4405.3|4385.3|4405.3|4385.3|4405.3|4385.3|1
1650848560000|2022-04-25 01:02:40|4404|4384|4404|4384|4404|4384|4404|4384|1
1650848580000|2022-04-25 01:03:00|4402.5|4382.5|4399|4379|4402.5|4382.5|4399|4379|2
1650848590000|2022-04-25 01:03:10|4397.8|4377.8|4399|4379|4400.3|4380.3|4397.8|4377.8|3
1650848600000|2022-04-25 01:03:20|4400.3|4380.3|4400.3|4380.3|4400.3|4380.3|4400.3|4380.3|1
1650848610000|2022-04-25 01:03:30|4397.4|4377.4|4395.5|4375.5|4399.1|4379.1|4394.5|4374.5|10
1650848620000|2022-04-25 01:03:40|4394.3|4374.3|4392|4372|4394.8|4374.8|4392|4372|8
1650848630000|2022-04-25 01:03:50|4393.8|4373.8|4393.5|4373.5|4395|4375|4393.3|4373.3|6
1650848640000|2022-04-25 01:04:00|4395|4375|4395.3|4375.3|4395.3|4375.3|4393.8|4373.8|5
1650848650000|2022-04-25 01:04:10|4394|4374|4392.8|4372.8|4394|4374|4392.8|4372.8|2
1650848710000|2022-04-25 01:05:10|4392.5|4372.5|4388.8|4368.8|4392.5|4372.5|4387.4|4367.4|8
1650848720000|2022-04-25 01:05:20|4387.5|4367.5|4386.3|4366.3|4387.5|4367.5|4386|4366|3
1650848730000|2022-04-25 01:05:30|4387.5|4367.5|4386|4366|4387.5|4367.5|4386|4366|4
1650848740000|2022-04-25 01:05:40|4387.3|4367.3|4387.3|4367.3|4387.3|4367.3|4387.3|4367.3|1
1650848770000|2022-04-25 01:06:10|4388.5|4368.5|4388.5|4368.5|4388.5|4368.5|4388.5|4368.5|1
1650848790000|2022-04-25 01:06:30|4387.3|4367.3|4384.5|4364.5|4387.3|4367.3|4384.5|4364.5|5
1650848800000|2022-04-25 01:06:40|4384.8|4364.8|4387|4367|4387|4367|4384.8|4364.8|3
1650848810000|2022-04-25 01:06:50|4385.8|4365.8|4387.3|4367.3|4387.3|4367.3|4385.8|4365.8|6
1650848830000|2022-04-25 01:07:10|4385.5|4365.5|4384.3|4364.3|4385.5|4365.5|4384.3|4364.3|2
1650848840000|2022-04-25 01:07:20|4383|4363|4384.3|4364.3|4384.3|4364.3|4383|4363|2
1650848850000|2022-04-25 01:07:30|4383|4363|4381.1|4361.1|4383|4363|4380.8|4360.8|8
1650848860000|2022-04-25 01:07:40|4382.4|4362.4|4382.3|4362.3|4382.4|4362.4|4381|4361|3
1650848870000|2022-04-25 01:07:50|4381|4361|4381|4361|4382.3|4362.3|4381|4361|3
1650848890000|2022-04-25 01:08:10|4379.5|4359.5|4378|4358|4379.8|4359.8|4378|4358|7
1650848950000|2022-04-25 01:09:10|4380|4360|4380|4360|4380|4360|4380|4360|1
1650848960000|2022-04-25 01:09:20|4381.3|4361.3|4381.3|4361.3|4381.3|4361.3|4381.3|4361.3|1
1650848990000|2022-04-25 01:09:50|4382.5|4362.5|4382.5|4362.5|4382.5|4362.5|4382.5|4362.5|1
1650849000000|2022-04-25 01:10:00|4383.8|4363.8|4384.1|4364.1|4385|4365|4383.3|4363.3|6
1650849010000|2022-04-25 01:10:10|4383|4363|4384.3|4364.3|4385.3|4365.3|4383|4363|9
1650849020000|2022-04-25 01:10:20|4382.8|4362.8|4383.8|4363.8|4384|4364|4382.3|4362.3|13
1650849030000|2022-04-25 01:10:30|4382.5|4362.5|4384.3|4364.3|4385|4365|4382|4362|12
1650849040000|2022-04-25 01:10:40|4382.8|4362.8|4382.8|4362.8|4382.8|4362.8|4382.8|4362.8|1
1650849050000|2022-04-25 01:10:50|4381.5|4361.5|4381.5|4361.5|4381.5|4361.5|4381.5|4361.5|1
1650849060000|2022-04-25 01:11:00|4380|4360|4378.6|4358.6|4380|4360|4378.6|4358.6|2
1650849070000|2022-04-25 01:11:10|4377.8|4357.8|4378.3|4358.3|4378.3|4358.3|4377|4357|5
1650849080000|2022-04-25 01:11:20|4376.3|4356.3|4378|4358|4378|4358|4376.3|4356.3|2
1650849100000|2022-04-25 01:11:40|4380.5|4360.5|4380.5|4360.5|4380.5|4360.5|4380.5|4360.5|1
1650849110000|2022-04-25 01:11:50|4382|4362|4382|4362|4382|4362|4382|4362|1
1650849130000|2022-04-25 01:12:10|4380.5|4360.5|4380.5|4360.5|4380.5|4360.5|4380.5|4360.5|1
1650849150000|2022-04-25 01:12:30|4381.8|4361.8|4381.8|4361.8|4381.8|4361.8|4381.8|4361.8|1
1650849160000|2022-04-25 01:12:40|4383.5|4363.5|4383.5|4363.5|4383.5|4363.5|4383.5|4363.5|1
1650849170000|2022-04-25 01:12:50|4382.3|4362.3|4382.8|4362.8|4382.8|4362.8|4382.3|4362.3|2
1650849180000|2022-04-25 01:13:00|4381.5|4361.5|4381.5|4361.5|4381.5|4361.5|4381.5|4361.5|1
1650849200000|2022-04-25 01:13:20|4382.8|4362.8|4382.8|4362.8|4382.8|4362.8|4382.8|4362.8|1
1650849250000|2022-04-25 01:14:10|4383|4363|4383|4363|4383|4363|4383|4363|1
1650849270000|2022-04-25 01:14:30|4381.8|4361.8|4381.8|4361.8|4381.8|4361.8|4381.8|4361.8|1
1650849290000|2022-04-25 01:14:50|4383.3|4363.3|4383.3|4363.3|4383.3|4363.3|4383.3|4363.3|1
1650849300000|2022-04-25 01:15:00|4382|4362|4382|4362|4382|4362|4382|4362|1
1650849320000|2022-04-25 01:15:20|4382.6|4362.6|4383.6|4363.6|4383.6|4363.6|4382.6|4362.6|2
1650849370000|2022-04-25 01:16:10|4384.3|4364.3|4384.3|4364.3|4384.3|4364.3|4384.3|4364.3|1
1650849430000|2022-04-25 01:17:10|4384|4364|4384|4364|4384|4364|4384|4364|1
1650849470000|2022-04-25 01:17:50|4382.3|4362.3|4380|4360|4382.3|4362.3|4380|4360|2
1650849490000|2022-04-25 01:18:10|4379.5|4359.5|4379.5|4359.5|4379.5|4359.5|4379.5|4359.5|1
1650849540000|2022-04-25 01:19:00|4379.8|4359.8|4379.8|4359.8|4379.8|4359.8|4379.8|4359.8|1
1650849550000|2022-04-25 01:19:10|4377.8|4357.8|4377.8|4357.8|4377.8|4357.8|4377.8|4357.8|1
1650849600000|2022-04-25 01:20:00|4378.3|4358.3|4378.3|4358.3|4378.3|4358.3|4378.3|4358.3|1
1650849690000|2022-04-25 01:21:30|4376.8|4356.8|4376.8|4356.8|4376.8|4356.8|4376.8|4356.8|1
1650849720000|2022-04-25 01:22:00|4375.5|4355.5|4374|4354|4375.5|4355.5|4374|4354|2
1650849730000|2022-04-25 01:22:10|4375.3|4355.3|4375.3|4355.3|4375.3|4355.3|4375.3|4355.3|1
1650849750000|2022-04-25 01:22:30|4374.3|4354.3|4372.8|4352.8|4374.3|4354.3|4372.8|4352.8|2
1650849780000|2022-04-25 01:23:00|4371.5|4351.5|4371.5|4351.5|4371.5|4351.5|4371.5|4351.5|1
1650849800000|2022-04-25 01:23:20|4372.6|4352.6|4372.6|4352.6|4372.6|4352.6|4372.6|4352.6|1
1650849810000|2022-04-25 01:23:30|4371|4351|4371|4351|4371|4351|4371|4351|1
1650849840000|2022-04-25 01:24:00|4371.5|4351.5|4371.5|4351.5|4371.5|4351.5|4371.5|4351.5|1
1650849850000|2022-04-25 01:24:10|4372.6|4352.6|4373.3|4353.3|4373.3|4353.3|4372.6|4352.6|2
1650849860000|2022-04-25 01:24:20|4371.8|4351.8|4371.8|4351.8|4371.8|4351.8|4371.8|4351.8|1
1650849910000|2022-04-25 01:25:10|4370.5|4350.5|4369.5|4349.5|4370.5|4350.5|4369.5|4349.5|2
1650849920000|2022-04-25 01:25:20|4368|4348|4368|4348|4368|4348|4368|4348|1
1650849940000|2022-04-25 01:25:40|4369.3|4349.3|4369|4349|4369.3|4349.3|4369|4349|2
1650849950000|2022-04-25 01:25:50|4367|4347|4364.8|4344.8|4367|4347|4364.8|4344.8|3
1650849960000|2022-04-25 01:26:00|4363.5|4343.5|4363.5|4343.5|4363.5|4343.5|4363.5|4343.5|1
1650849970000|2022-04-25 01:26:10|4362.3|4342.3|4362.3|4342.3|4362.3|4342.3|4362.3|4342.3|1
1650849980000|2022-04-25 01:26:20|4363.5|4343.5|4367|4347|4367|4347|4363.5|4343.5|2
1650849990000|2022-04-25 01:26:30|4368.3|4348.3|4368.3|4348.3|4368.3|4348.3|4368.3|4348.3|1
1650850040000|2022-04-25 01:27:20|4369.5|4349.5|4369.5|4349.5|4369.5|4349.5|4369.5|4349.5|1
1650850090000|2022-04-25 01:28:10|4369.8|4349.8|4369.8|4349.8|4369.8|4349.8|4369.8|4349.8|1
1650850150000|2022-04-25 01:29:10|4369|4349|4367.3|4347.3|4369|4349|4367.3|4347.3|2
1650850200000|2022-04-25 01:30:00|4369.1|4349.1|4371.9|4351.9|4371.9|4351.9|4369.1|4349.1|2
1650850210000|2022-04-25 01:30:10|4372.8|4352.8|4372.8|4352.8|4372.8|4352.8|4372.8|4352.8|1
1650850230000|2022-04-25 01:30:30|4371.5|4351.5|4371.5|4351.5|4371.5|4351.5|4371.5|4351.5|1
1650850240000|2022-04-25 01:30:40|4370.8|4350.8|4371|4351|4372.8|4352.8|4370.8|4350.8|5
1650850250000|2022-04-25 01:30:50|4371.8|4351.8|4369.8|4349.8|4372|4352|4369.5|4349.5|11
1650850260000|2022-04-25 01:31:00|4368.5|4348.5|4371.3|4351.3|4371.5|4351.5|4368.3|4348.3|8
1650850270000|2022-04-25 01:31:10|4370|4350|4371.3|4351.3|4371.3|4351.3|4370|4350|2
1650850280000|2022-04-25 01:31:20|4370|4350|4371|4351|4371|4351|4370|4350|2
1650850290000|2022-04-25 01:31:30|4369.8|4349.8|4369.5|4349.5|4371|4351|4369.5|4349.5|3
1650850300000|2022-04-25 01:31:40|4370.8|4350.8|4370.5|4350.5|4370.8|4350.8|4369.3|4349.3|5
1650850310000|2022-04-25 01:31:50|4369.3|4349.3|4370.5|4350.5|4370.5|4350.5|4369.3|4349.3|4
1650850320000|2022-04-25 01:32:00|4369|4349|4369|4349|4369|4349|4369|4349|1
1650850330000|2022-04-25 01:32:10|4367.3|4347.3|4366|4346|4368.5|4348.5|4366|4346|4
1650850340000|2022-04-25 01:32:20|4364.8|4344.8|4366.8|4346.8|4367.3|4347.3|4364.8|4344.8|12
1650850350000|2022-04-25 01:32:30|4365.5|4345.5|4365.8|4345.8|4367|4347|4365.5|4345.5|4
1650850360000|2022-04-25 01:32:40|4367|4347|4366|4346|4367.8|4347.8|4364.3|4344.3|20
1650850370000|2022-04-25 01:32:50|4366.5|4346.5|4364.3|4344.3|4366.5|4346.5|4364.3|4344.3|3
1650850380000|2022-04-25 01:33:00|4363.3|4343.3|4362.5|4342.5|4363.3|4343.3|4362.5|4342.5|2
1650850400000|2022-04-25 01:33:20|4362.1|4342.1|4362.1|4342.1|4362.1|4342.1|4362.1|4342.1|1
1650850410000|2022-04-25 01:33:30|4363.3|4343.3|4363.5|4343.5|4364.8|4344.8|4362.9|4342.9|4
1650850420000|2022-04-25 01:33:40|4364.8|4344.8|4364.8|4344.8|4364.8|4344.8|4364.8|4344.8|1
1650850430000|2022-04-25 01:33:50|4363.5|4343.5|4363.5|4343.5|4363.5|4343.5|4363.5|4343.5|1
1650850450000|2022-04-25 01:34:10|4362.5|4342.5|4362.5|4342.5|4362.5|4342.5|4362.5|4342.5|1
1650850460000|2022-04-25 01:34:20|4361|4341|4361|4341|4361|4341|4361|4341|1
1650850480000|2022-04-25 01:34:40|4362|4342|4359|4339|4362|4342|4359|4339|4
1650850500000|2022-04-25 01:35:00|4360.3|4340.3|4360.3|4340.3|4360.3|4340.3|4360.3|4340.3|1
1650850510000|2022-04-25 01:35:10|4361.5|4341.5|4362.8|4342.8|4362.8|4342.8|4361.5|4341.5|2
1650850550000|2022-04-25 01:35:50|4364|4344|4363.3|4343.3|4364.8|4344.8|4362.3|4342.3|11
1650850560000|2022-04-25 01:36:00|4364.5|4344.5|4364.5|4344.5|4364.5|4344.5|4364.5|4344.5|1
1650850570000|2022-04-25 01:36:10|4363.3|4343.3|4363.3|4343.3|4363.3|4343.3|4363.3|4343.3|1
1650850580000|2022-04-25 01:36:20|4362.8|4342.8|4362.3|4342.3|4362.8|4342.8|4362.3|4342.3|2
1650850610000|2022-04-25 01:36:50|4361.3|4341.3|4361.3|4341.3|4361.3|4341.3|4361.3|4341.3|1
1650850620000|2022-04-25 01:37:00|4359.8|4339.8|4359.8|4339.8|4359.8|4339.8|4358.5|4338.5|3
1650850650000|2022-04-25 01:37:30|4360.8|4340.8|4360.8|4340.8|4360.8|4340.8|4360.8|4340.8|1
1650850670000|2022-04-25 01:37:50|4359.8|4339.8|4359.8|4339.8|4359.8|4339.8|4359.8|4339.8|1
1650850680000|2022-04-25 01:38:00|4358.1|4338.1|4356.9|4336.9|4358.1|4338.1|4356.9|4336.9|2
1650850700000|2022-04-25 01:38:20|4355.8|4335.8|4357.3|4337.3|4357.3|4337.3|4355.8|4335.8|2
1650850750000|2022-04-25 01:39:10|4358.8|4338.8|4358.8|4338.8|4358.8|4338.8|4358.8|4338.8|1
1650850770000|2022-04-25 01:39:30|4359.8|4339.8|4358.8|4338.8|4359.8|4339.8|4358.8|4338.8|2
1650850780000|2022-04-25 01:39:40|4359.8|4339.8|4359.8|4339.8|4359.8|4339.8|4358.8|4338.8|3
1650850830000|2022-04-25 01:40:30|4360|4340|4360|4340|4360|4340|4360|4340|1
1650850840000|2022-04-25 01:40:40|4358.5|4338.5|4358.5|4338.5|4358.5|4338.5|4358.5|4338.5|1
1650850900000|2022-04-25 01:41:40|4357.8|4337.8|4357.8|4337.8|4357.8|4337.8|4357.8|4337.8|1
1650850910000|2022-04-25 01:41:50|4356.5|4336.5|4356.5|4336.5|4356.5|4336.5|4356.5|4336.5|1
1650850970000|2022-04-25 01:42:50|4355.5|4335.5|4355.5|4335.5|4355.5|4335.5|4355.5|4335.5|1
1650850980000|2022-04-25 01:43:00|4353.3|4333.3|4351.8|4331.8|4353.3|4333.3|4351.8|4331.8|2
1650851000000|2022-04-25 01:43:20|4353|4333|4351.8|4331.8|4353|4333|4351.8|4331.8|2
1650851010000|2022-04-25 01:43:30|4353|4333|4351.8|4331.8|4353|4333|4351.8|4331.8|2
1650851040000|2022-04-25 01:44:00|4353.5|4333.5|4352.3|4332.3|4353.5|4333.5|4352.3|4332.3|2
1650851090000|2022-04-25 01:44:50|4353.8|4333.8|4354.8|4334.8|4354.8|4334.8|4353.8|4333.8|2
1650851100000|2022-04-25 01:45:00|4355.5|4335.5|4355.5|4335.5|4355.5|4335.5|4355.5|4335.5|1
1650851160000|2022-04-25 01:46:00|4355|4335|4355|4335|4355|4335|4355|4335|1
1650851210000|2022-04-25 01:46:50|4354.3|4334.3|4354.3|4334.3|4354.3|4334.3|4354.3|4334.3|1
1650851240000|2022-04-25 01:47:20|4356|4336|4354.8|4334.8|4356|4336|4354.8|4334.8|2
1650851260000|2022-04-25 01:47:40|4353|4333|4352|4332|4353|4333|4352|4332|2
1650851270000|2022-04-25 01:47:50|4350.8|4330.8|4352|4332|4352|4332|4350.8|4330.8|2
1650851290000|2022-04-25 01:48:10|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|1
1650851340000|2022-04-25 01:49:00|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|1
1650851360000|2022-04-25 01:49:20|4350|4330|4350|4330|4350|4330|4350|4330|1
1650851370000|2022-04-25 01:49:30|4351.3|4331.3|4350.5|4330.5|4351.5|4331.5|4350.3|4330.3|5
1650851400000|2022-04-25 01:50:00|4351.8|4331.8|4350.8|4330.8|4351.8|4331.8|4350.8|4330.8|4
1650851410000|2022-04-25 01:50:10|4352.3|4332.3|4351.3|4331.3|4352.8|4332.8|4351|4331|8
1650851420000|2022-04-25 01:50:20|4352.5|4332.5|4353.8|4333.8|4353.8|4333.8|4351.8|4331.8|9
1650851430000|2022-04-25 01:50:30|4352.3|4332.3|4352.5|4332.5|4353.8|4333.8|4352.3|4332.3|3
1650851490000|2022-04-25 01:51:30|4352.3|4332.3|4352.3|4332.3|4352.3|4332.3|4352.3|4332.3|1
1650851540000|2022-04-25 01:52:20|4352|4332|4352|4332|4352|4332|4352|4332|1
1650851600000|2022-04-25 01:53:20|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|1
1650851660000|2022-04-25 01:54:20|4351|4331|4352.3|4332.3|4352.3|4332.3|4351|4331|2
1650851690000|2022-04-25 01:54:50|4351|4331|4351.5|4331.5|4352.8|4332.8|4351|4331|3
1650851700000|2022-04-25 01:55:00|4353|4333|4351.8|4331.8|4353|4333|4351.8|4331.8|2
1650851730000|2022-04-25 01:55:30|4350.5|4330.5|4350.8|4330.8|4352|4332|4350.5|4330.5|3
1650851740000|2022-04-25 01:55:40|4352|4332|4352|4332|4352|4332|4352|4332|1
1650851850000|2022-04-25 01:57:30|4353.3|4333.3|4351.8|4331.8|4353.3|4333.3|4351.8|4331.8|2
1650851860000|2022-04-25 01:57:40|4353.3|4333.3|4352|4332|4353.3|4333.3|4351.4|4331.4|4
1650851870000|2022-04-25 01:57:50|4353.3|4333.3|4354.3|4334.3|4354.3|4334.3|4353.3|4333.3|2
1650851880000|2022-04-25 01:58:00|4353.3|4333.3|4353.3|4333.3|4353.3|4333.3|4353.3|4333.3|1
1650851930000|2022-04-25 01:58:50|4353|4333|4351.6|4331.6|4353|4333|4351.6|4331.6|2
1650851940000|2022-04-25 01:59:00|4351|4331|4351|4331|4351|4331|4351|4331|1
1650851980000|2022-04-25 01:59:40|4349.8|4329.8|4349.8|4329.8|4349.8|4329.8|4349.8|4329.8|1
1650852020000|2022-04-25 02:00:20|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|1
1650852030000|2022-04-25 02:00:30|4347|4327|4347|4327|4347|4327|4347|4327|1
1650852080000|2022-04-25 02:01:20|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650852090000|2022-04-25 02:01:30|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|1
1650852100000|2022-04-25 02:01:40|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|1
1650852130000|2022-04-25 02:02:10|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|1
1650852140000|2022-04-25 02:02:20|4352.5|4332.5|4352.5|4332.5|4352.5|4332.5|4352.5|4332.5|1
1650852170000|2022-04-25 02:02:50|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|1
1650852180000|2022-04-25 02:03:00|4349.8|4329.8|4348.5|4328.5|4349.8|4329.8|4348.5|4328.5|2
1650852210000|2022-04-25 02:03:30|4347.8|4327.8|4347.8|4327.8|4347.8|4327.8|4347.8|4327.8|1
1650852220000|2022-04-25 02:03:40|4346.4|4326.4|4343.6|4323.6|4346.4|4326.4|4343.6|4323.6|2
1650852230000|2022-04-25 02:03:50|4341.3|4321.3|4340.9|4320.9|4341.3|4321.3|4340.5|4320.5|3
1650852240000|2022-04-25 02:04:00|4339.3|4319.3|4339.3|4319.3|4339.3|4319.3|4339.3|4319.3|1
1650852250000|2022-04-25 02:04:10|4340.1|4320.1|4340.1|4320.1|4340.1|4320.1|4340.1|4320.1|1
1650852260000|2022-04-25 02:04:20|4339.9|4319.9|4339.9|4319.9|4339.9|4319.9|4339.9|4319.9|1
1650852280000|2022-04-25 02:04:40|4341|4321|4341|4321|4341|4321|4341|4321|1
1650852320000|2022-04-25 02:05:20|4339.5|4319.5|4339.5|4319.5|4339.5|4319.5|4339.5|4319.5|1
1650852360000|2022-04-25 02:06:00|4338.4|4318.4|4337.6|4317.6|4338.4|4318.4|4337.6|4317.6|2
1650852370000|2022-04-25 02:06:10|4335.9|4315.9|4334.9|4314.9|4335.9|4315.9|4334.5|4314.5|4
1650852380000|2022-04-25 02:06:20|4333.4|4313.4|4334.3|4314.3|4334.3|4314.3|4331.5|4311.5|7
1650852390000|2022-04-25 02:06:30|4333|4313|4333|4313|4333|4313|4333|4313|1
1650852420000|2022-04-25 02:07:00|4333.8|4313.8|4333.3|4313.3|4334.5|4314.5|4333.1|4313.1|4
1650852440000|2022-04-25 02:07:20|4331.8|4311.8|4331.8|4311.8|4331.8|4311.8|4331.8|4311.8|1
1650852480000|2022-04-25 02:08:00|4330.3|4310.3|4330.3|4310.3|4330.3|4310.3|4330.3|4310.3|1
1650852500000|2022-04-25 02:08:20|4332.3|4312.3|4331.1|4311.1|4332.3|4312.3|4331.1|4311.1|2
1650852510000|2022-04-25 02:08:30|4330.3|4310.3|4330.3|4310.3|4330.3|4310.3|4330.3|4310.3|1
1650852520000|2022-04-25 02:08:40|4331.1|4311.1|4331.1|4311.1|4331.1|4311.1|4331.1|4311.1|1
1650852530000|2022-04-25 02:08:50|4330.1|4310.1|4329.5|4309.5|4330.1|4310.1|4329.5|4309.5|2
1650852550000|2022-04-25 02:09:10|4330.8|4310.8|4330.8|4310.8|4330.8|4310.8|4330.8|4310.8|1
1650852560000|2022-04-25 02:09:20|4329.5|4309.5|4332.9|4312.9|4332.9|4312.9|4329.5|4309.5|3
1650852580000|2022-04-25 02:09:40|4333.5|4313.5|4333.5|4313.5|4333.5|4313.5|4333.5|4313.5|1
1650852600000|2022-04-25 02:10:00|4332|4312|4332|4312|4332|4312|4332|4312|1
1650852610000|2022-04-25 02:10:10|4330.8|4310.8|4330.8|4310.8|4330.8|4310.8|4330.8|4310.8|1
1650852640000|2022-04-25 02:10:40|4329.5|4309.5|4329.5|4309.5|4329.5|4309.5|4329.5|4309.5|1
1650852650000|2022-04-25 02:10:50|4330.8|4310.8|4329.8|4309.8|4330.8|4310.8|4328.8|4308.8|3
1650852710000|2022-04-25 02:11:50|4329.5|4309.5|4329.5|4309.5|4329.5|4309.5|4329.5|4309.5|1
1650852760000|2022-04-25 02:12:40|4329|4309|4329|4309|4329|4309|4329|4309|1
1650852780000|2022-04-25 02:13:00|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|1
1650852790000|2022-04-25 02:13:10|4325.6|4305.6|4325.9|4305.9|4325.9|4305.9|4325.6|4305.6|2
1650852800000|2022-04-25 02:13:20|4324.8|4304.8|4323.8|4303.8|4324.8|4304.8|4323.8|4303.8|2
1650852840000|2022-04-25 02:14:00|4325.3|4305.3|4324.4|4304.4|4325.3|4305.3|4324.4|4304.4|2
1650852860000|2022-04-25 02:14:20|4323.5|4303.5|4323.5|4303.5|4323.5|4303.5|4323.5|4303.5|1
1650852910000|2022-04-25 02:15:10|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|4323.6|4303.6|1
1650852960000|2022-04-25 02:16:00|4322.5|4302.5|4322.5|4302.5|4322.5|4302.5|4322.5|4302.5|1
1650852980000|2022-04-25 02:16:20|4321|4301|4321|4301|4321|4301|4321|4301|1
1650852990000|2022-04-25 02:16:30|4321.6|4301.6|4321.6|4301.6|4321.6|4301.6|4321.6|4301.6|1
1650853010000|2022-04-25 02:16:50|4320.8|4300.8|4320.8|4300.8|4320.8|4300.8|4320.8|4300.8|1
1650853020000|2022-04-25 02:17:00|4321.8|4301.8|4321.8|4301.8|4321.8|4301.8|4321.8|4301.8|1
1650853030000|2022-04-25 02:17:10|4321.1|4301.1|4322|4302|4322|4302|4321.1|4301.1|2
1650853050000|2022-04-25 02:17:30|4321|4301|4321|4301|4321|4301|4321|4301|1
1650853070000|2022-04-25 02:17:50|4322.3|4302.3|4322.3|4302.3|4322.3|4302.3|4322.3|4302.3|1
1650853110000|2022-04-25 02:18:30|4320.8|4300.8|4320.8|4300.8|4320.8|4300.8|4320.8|4300.8|1
1650853120000|2022-04-25 02:18:40|4321.6|4301.6|4322.5|4302.5|4324.6|4304.6|4321.6|4301.6|5
1650853140000|2022-04-25 02:19:00|4323.8|4303.8|4324.6|4304.6|4324.6|4304.6|4323.8|4303.8|2
1650853150000|2022-04-25 02:19:10|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|4324.9|4304.9|1
1650853160000|2022-04-25 02:19:20|4323.5|4303.5|4322.3|4302.3|4323.5|4303.5|4322.3|4302.3|2
1650853170000|2022-04-25 02:19:30|4324|4304|4324.3|4304.3|4324.3|4304.3|4324|4304|2
1650853200000|2022-04-25 02:20:00|4323.3|4303.3|4324.3|4304.3|4324.3|4304.3|4323.3|4303.3|2
1650853210000|2022-04-25 02:20:10|4324.9|4304.9|4329|4309|4329.6|4309.6|4324.9|4304.9|4
1650853220000|2022-04-25 02:20:20|4330.8|4310.8|4328.5|4308.5|4330.8|4310.8|4328.5|4308.5|3
1650853230000|2022-04-25 02:20:30|4329.8|4309.8|4328.5|4308.5|4329.8|4309.8|4328.5|4308.5|4
1650853240000|2022-04-25 02:20:40|4330|4310|4331|4311|4331|4311|4328.8|4308.8|7
1650853250000|2022-04-25 02:20:50|4329.8|4309.8|4329|4309|4330.8|4310.8|4328|4308|8
1650853260000|2022-04-25 02:21:00|4330.3|4310.3|4329|4309|4330.3|4310.3|4329|4309|4
1650853270000|2022-04-25 02:21:10|4330|4310|4327.8|4307.8|4330|4310|4327.8|4307.8|8
1650853280000|2022-04-25 02:21:20|4328.8|4308.8|4328.5|4308.5|4329.4|4309.4|4328.5|4308.5|3
1650853290000|2022-04-25 02:21:30|4327|4307|4327.9|4307.9|4327.9|4307.9|4327|4307|2
1650853300000|2022-04-25 02:21:40|4328.9|4308.9|4327.8|4307.8|4329|4309|4326.8|4306.8|9
1650853310000|2022-04-25 02:21:50|4326.8|4306.8|4326.8|4306.8|4326.8|4306.8|4326.8|4306.8|1
1650853320000|2022-04-25 02:22:00|4328|4308|4328|4308|4329.3|4309.3|4328|4308|4
1650853330000|2022-04-25 02:22:10|4329.3|4309.3|4329.3|4309.3|4329.3|4309.3|4329.3|4309.3|1
1650853360000|2022-04-25 02:22:40|4328|4308|4328.3|4308.3|4329.3|4309.3|4328|4308|3
1650853370000|2022-04-25 02:22:50|4330|4310|4328.8|4308.8|4330|4310|4328.8|4308.8|2
1650853380000|2022-04-25 02:23:00|4326.9|4306.9|4329.8|4309.8|4329.8|4309.8|4326.9|4306.9|8
1650853390000|2022-04-25 02:23:10|4330|4310|4328.8|4308.8|4330|4310|4328.8|4308.8|4
1650853400000|2022-04-25 02:23:20|4330.3|4310.3|4329|4309|4330.3|4310.3|4329|4309|2
1650853450000|2022-04-25 02:24:10|4327.1|4307.1|4327.1|4307.1|4327.1|4307.1|4327.1|4307.1|1
1650853460000|2022-04-25 02:24:20|4326.8|4306.8|4326.8|4306.8|4326.8|4306.8|4326.8|4306.8|1
1650853500000|2022-04-25 02:25:00|4328|4308|4328|4308|4328|4308|4328|4308|1
1650853590000|2022-04-25 02:26:30|4329.8|4309.8|4328.5|4308.5|4329.8|4309.8|4328.5|4308.5|2
1650853610000|2022-04-25 02:26:50|4329.8|4309.8|4329.5|4309.5|4331|4311|4328.5|4308.5|5
1650853640000|2022-04-25 02:27:20|4331|4311|4329.8|4309.8|4331|4311|4329.8|4309.8|2
1650853650000|2022-04-25 02:27:30|4330.1|4310.1|4329|4309|4330.5|4310.5|4328.3|4308.3|9
1650853660000|2022-04-25 02:27:40|4329.4|4309.4|4328.6|4308.6|4329.4|4309.4|4328.6|4308.6|2
1650853670000|2022-04-25 02:27:50|4330|4310|4328.8|4308.8|4330|4310|4328.8|4308.8|2
1650853680000|2022-04-25 02:28:00|4330.3|4310.3|4329|4309|4330.3|4310.3|4329|4309|2
1650853730000|2022-04-25 02:28:50|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|1
1650853740000|2022-04-25 02:29:00|4330.3|4310.3|4329|4309|4330.3|4310.3|4329|4309|2
1650853750000|2022-04-25 02:29:10|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|1
1650853770000|2022-04-25 02:29:30|4328.8|4308.8|4328.8|4308.8|4330|4310|4328.3|4308.3|5
1650853800000|2022-04-25 02:30:00|4330|4310|4330|4310|4330|4310|4330|4310|1
1650853820000|2022-04-25 02:30:20|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|1
1650853830000|2022-04-25 02:30:30|4330.5|4310.5|4330.5|4310.5|4330.5|4310.5|4330.5|4310.5|1
1650853840000|2022-04-25 02:30:40|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|1
1650853890000|2022-04-25 02:31:30|4328.5|4308.5|4328.5|4308.5|4328.5|4308.5|4328.5|4308.5|1
1650853950000|2022-04-25 02:32:30|4328|4308|4328|4308|4328|4308|4328|4308|1
1650854000000|2022-04-25 02:33:20|4328.3|4308.3|4328.3|4308.3|4328.3|4308.3|4328.3|4308.3|1
1650854030000|2022-04-25 02:33:50|4329|4309|4328.5|4308.5|4329|4309|4328.5|4308.5|2
1650854080000|2022-04-25 02:34:40|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|1
1650854120000|2022-04-25 02:35:20|4330.8|4310.8|4329.5|4309.5|4330.8|4310.8|4329.5|4309.5|2
1650854180000|2022-04-25 02:36:20|4328.3|4308.3|4328.3|4308.3|4328.3|4308.3|4328.3|4308.3|1
1650854190000|2022-04-25 02:36:30|4329.8|4309.8|4329.8|4309.8|4329.8|4309.8|4329.8|4309.8|1
1650854200000|2022-04-25 02:36:40|4328.5|4308.5|4328.5|4308.5|4328.5|4308.5|4328.5|4308.5|1
1650854220000|2022-04-25 02:37:00|4329.8|4309.8|4329.8|4309.8|4330|4310|4328.5|4308.5|4
1650854260000|2022-04-25 02:37:40|4328.5|4308.5|4328.5|4308.5|4328.5|4308.5|4328.5|4308.5|1
1650854280000|2022-04-25 02:38:00|4330|4310|4330.8|4310.8|4330.8|4310.8|4328.8|4308.8|3
1650854290000|2022-04-25 02:38:10|4329.3|4309.3|4329.8|4309.8|4330.8|4310.8|4329.3|4309.3|5
1650854310000|2022-04-25 02:38:30|4330.8|4310.8|4330.8|4310.8|4330.8|4310.8|4330.8|4310.8|1
1650854320000|2022-04-25 02:38:40|4329.5|4309.5|4329.5|4309.5|4329.5|4309.5|4329.5|4309.5|1
1650854370000|2022-04-25 02:39:30|4329|4309|4329|4309|4329|4309|4329|4309|1
1650854420000|2022-04-25 02:40:20|4328.5|4308.5|4328.5|4308.5|4328.5|4308.5|4328.5|4308.5|1
1650854480000|2022-04-25 02:41:20|4328.3|4308.3|4328.3|4308.3|4328.3|4308.3|4328.3|4308.3|1
1650854500000|2022-04-25 02:41:40|4329.5|4309.5|4328.3|4308.3|4329.5|4309.5|4328.3|4308.3|2
1650854510000|2022-04-25 02:41:50|4329.5|4309.5|4329|4309|4329.5|4309.5|4328.3|4308.3|3
1650854520000|2022-04-25 02:42:00|4330|4310|4330|4310|4330|4310|4330|4310|1
1650854550000|2022-04-25 02:42:30|4331.5|4311.5|4331.5|4311.5|4331.5|4311.5|4331.5|4311.5|1
1650854590000|2022-04-25 02:43:10|4330.3|4310.3|4330.3|4310.3|4330.3|4310.3|4330.3|4310.3|1
1650854610000|2022-04-25 02:43:30|4331.5|4311.5|4335.3|4315.3|4335.3|4315.3|4331.5|4311.5|2
1650854620000|2022-04-25 02:43:40|4335.8|4315.8|4335.8|4315.8|4335.8|4315.8|4335.8|4315.8|1
1650854680000|2022-04-25 02:44:40|4335.3|4315.3|4335.3|4315.3|4335.3|4315.3|4335.3|4315.3|1
1650854730000|2022-04-25 02:45:30|4334.8|4314.8|4334.8|4314.8|4334.8|4314.8|4334.8|4314.8|1
1650854750000|2022-04-25 02:45:50|4335.6|4315.6|4334.5|4314.5|4335.6|4315.6|4334.5|4314.5|2
1650854770000|2022-04-25 02:46:10|4334.8|4314.8|4333|4313|4334.8|4314.8|4333|4313|2
1650854790000|2022-04-25 02:46:30|4334.5|4314.5|4334.5|4314.5|4334.5|4314.5|4334.5|4314.5|1
1650854840000|2022-04-25 02:47:20|4333|4313|4332|4312|4333|4313|4330.8|4310.8|4
1650854860000|2022-04-25 02:47:40|4333.5|4313.5|4333.3|4313.3|4333.5|4313.5|4333.3|4313.3|2
1650854960000|2022-04-25 02:49:20|4332|4312|4332.3|4312.3|4332.3|4312.3|4332|4312|2
1650854980000|2022-04-25 02:49:40|4330.8|4310.8|4330.8|4310.8|4332|4312|4330.8|4310.8|4
1650854990000|2022-04-25 02:49:50|4332|4312|4331.8|4311.8|4332|4312|4331.8|4311.8|2
1650855010000|2022-04-25 02:50:10|4333|4313|4331.8|4311.8|4333|4313|4331.8|4311.8|2
1650855020000|2022-04-25 02:50:20|4333|4313|4332.8|4312.8|4333|4313|4331.8|4311.8|3
1650855030000|2022-04-25 02:50:30|4331.8|4311.8|4331.5|4311.5|4332.8|4312.8|4331.5|4311.5|3
1650855040000|2022-04-25 02:50:40|4332.8|4312.8|4332.5|4312.5|4332.8|4312.8|4331.3|4311.3|7
1650855050000|2022-04-25 02:50:50|4331.3|4311.3|4331.3|4311.3|4332.5|4312.5|4331.3|4311.3|3
1650855060000|2022-04-25 02:51:00|4332.5|4312.5|4332.5|4312.5|4332.5|4312.5|4331.3|4311.3|3
1650855070000|2022-04-25 02:51:10|4331.3|4311.3|4332.5|4312.5|4332.5|4312.5|4331.3|4311.3|4
1650855080000|2022-04-25 02:51:20|4331.3|4311.3|4332.5|4312.5|4332.5|4312.5|4331.3|4311.3|2
1650855090000|2022-04-25 02:51:30|4331.5|4311.5|4331.3|4311.3|4332.5|4312.5|4331.3|4311.3|3
1650855100000|2022-04-25 02:51:40|4332.5|4312.5|4331.3|4311.3|4332.5|4312.5|4331.3|4311.3|2
1650855160000|2022-04-25 02:52:40|4330.8|4310.8|4330.8|4310.8|4330.8|4310.8|4330.8|4310.8|1
1650855210000|2022-04-25 02:53:30|4330.3|4310.3|4330.3|4310.3|4330.3|4310.3|4330.3|4310.3|1
1650855270000|2022-04-25 02:54:30|4329.8|4309.8|4329.8|4309.8|4329.8|4309.8|4329.8|4309.8|1
1650855290000|2022-04-25 02:54:50|4328.5|4308.5|4327.6|4307.6|4328.5|4308.5|4327.6|4307.6|2
1650855300000|2022-04-25 02:55:00|4328.9|4308.9|4329.9|4309.9|4329.9|4309.9|4328.9|4308.9|2
1650855330000|2022-04-25 02:55:30|4330.9|4310.9|4330.9|4310.9|4330.9|4310.9|4330.9|4310.9|1
1650855340000|2022-04-25 02:55:40|4331.5|4311.5|4331.5|4311.5|4331.5|4311.5|4331.5|4311.5|1
1650855450000|2022-04-25 02:57:30|4331|4311|4330.1|4310.1|4331|4311|4330.1|4310.1|2
1650855460000|2022-04-25 02:57:40|4329|4309|4329|4309|4329|4309|4329|4309|1
1650855470000|2022-04-25 02:57:50|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|1
1650855520000|2022-04-25 02:58:40|4329.3|4309.3|4329.3|4309.3|4329.3|4309.3|4329.3|4309.3|1
1650855530000|2022-04-25 02:58:50|4330.8|4310.8|4330.8|4310.8|4330.8|4310.8|4330.8|4310.8|1
1650855550000|2022-04-25 02:59:10|4329.5|4309.5|4329.5|4309.5|4329.5|4309.5|4329.5|4309.5|1
1650855590000|2022-04-25 02:59:50|4327.4|4307.4|4325.8|4305.8|4327.4|4307.4|4325.8|4305.8|2
1650855600000|2022-04-25 03:00:00|4328.1|4308.1|4327.8|4307.8|4328.1|4308.1|4327.4|4307.4|3
1650855610000|2022-04-25 03:00:10|4328.9|4308.9|4329.8|4309.8|4329.8|4309.8|4328.9|4308.9|2
1650855620000|2022-04-25 03:00:20|4331|4311|4333.5|4313.5|4333.5|4313.5|4331|4311|2
1650855640000|2022-04-25 03:00:40|4332.9|4312.9|4333.9|4313.9|4333.9|4313.9|4332.9|4312.9|2
1650855650000|2022-04-25 03:00:50|4333.4|4313.4|4333.4|4313.4|4333.4|4313.4|4333.4|4313.4|1
1650855660000|2022-04-25 03:01:00|4332|4312|4333.6|4313.6|4333.6|4313.6|4332|4312|3
1650855680000|2022-04-25 03:01:20|4334.5|4314.5|4334.5|4314.5|4334.5|4314.5|4334.5|4314.5|1
1650855730000|2022-04-25 03:02:10|4335.3|4315.3|4335.3|4315.3|4335.3|4315.3|4335.3|4315.3|1
1650855840000|2022-04-25 03:04:00|4335.5|4315.5|4335.5|4315.5|4335.5|4315.5|4335.5|4315.5|1
1650855940000|2022-04-25 03:05:40|4334|4314|4334|4314|4334|4314|4334|4314|1
1650855990000|2022-04-25 03:06:30|4336.1|4316.1|4336.9|4316.9|4336.9|4316.9|4336.1|4316.1|3
1650856010000|2022-04-25 03:06:50|4337.8|4317.8|4337.8|4317.8|4337.8|4317.8|4337.8|4317.8|1
1650856100000|2022-04-25 03:08:20|4339.8|4319.8|4342.8|4322.8|4342.8|4322.8|4339.8|4319.8|2
1650856110000|2022-04-25 03:08:30|4341.9|4321.9|4342.5|4322.5|4342.5|4322.5|4341.9|4321.9|2
1650856120000|2022-04-25 03:08:40|4344.8|4324.8|4343.5|4323.5|4344.8|4324.8|4343.5|4323.5|2
1650856140000|2022-04-25 03:09:00|4344.8|4324.8|4344.8|4324.8|4344.8|4324.8|4344.8|4324.8|1
1650856190000|2022-04-25 03:09:50|4345|4325|4345|4325|4345|4325|4345|4325|1
1650856200000|2022-04-25 03:10:00|4343.5|4323.5|4343.8|4323.8|4343.8|4323.8|4342.4|4322.4|4
1650856210000|2022-04-25 03:10:10|4344.6|4324.6|4347.5|4327.5|4347.5|4327.5|4344.6|4324.6|2
1650856220000|2022-04-25 03:10:20|4348|4328|4347.8|4327.8|4349.3|4329.3|4347.8|4327.8|4
1650856230000|2022-04-25 03:10:30|4349|4329|4347.5|4327.5|4349|4329|4347.5|4327.5|5
1650856240000|2022-04-25 03:10:40|4348.8|4328.8|4346.8|4326.8|4348.8|4328.8|4346.8|4326.8|2
1650856290000|2022-04-25 03:11:30|4346.3|4326.3|4346.3|4326.3|4346.3|4326.3|4346.3|4326.3|1
1650856350000|2022-04-25 03:12:30|4346|4326|4346|4326|4346|4326|4346|4326|1
1650856460000|2022-04-25 03:14:20|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650856470000|2022-04-25 03:14:30|4348.3|4328.3|4350.8|4330.8|4350.8|4330.8|4348.3|4328.3|2
1650856480000|2022-04-25 03:14:40|4351.1|4331.1|4351.1|4331.1|4351.1|4331.1|4351.1|4331.1|1
1650856520000|2022-04-25 03:15:20|4350|4330|4350|4330|4350|4330|4350|4330|1
1650856570000|2022-04-25 03:16:10|4349.3|4329.3|4349.3|4329.3|4349.3|4329.3|4349.3|4329.3|1
1650856630000|2022-04-25 03:17:10|4349|4329|4349|4329|4349|4329|4349|4329|1
1650856680000|2022-04-25 03:18:00|4348.5|4328.5|4348.5|4328.5|4348.5|4328.5|4348.5|4328.5|1
1650856740000|2022-04-25 03:19:00|4348.8|4328.8|4348.8|4328.8|4348.8|4328.8|4348.8|4328.8|1
1650856790000|2022-04-25 03:19:50|4348.5|4328.5|4348.5|4328.5|4348.5|4328.5|4348.5|4328.5|1
1650856900000|2022-04-25 03:21:40|4348|4328|4348|4328|4348|4328|4348|4328|1
1650856960000|2022-04-25 03:22:40|4347.8|4327.8|4347.8|4327.8|4347.8|4327.8|4347.8|4327.8|1
1650857010000|2022-04-25 03:23:30|4348.8|4328.8|4350|4330|4350|4330|4348.8|4328.8|2
1650857030000|2022-04-25 03:23:50|4352.3|4332.3|4352.3|4332.3|4352.3|4332.3|4352.3|4332.3|1
1650857040000|2022-04-25 03:24:00|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|1
1650857060000|2022-04-25 03:24:20|4349.4|4329.4|4348.3|4328.3|4349.4|4329.4|4348.3|4328.3|2
1650857110000|2022-04-25 03:25:10|4348.5|4328.5|4348.5|4328.5|4348.5|4328.5|4348.5|4328.5|1
1650857170000|2022-04-25 03:26:10|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|1
1650857220000|2022-04-25 03:27:00|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650857250000|2022-04-25 03:27:30|4349.5|4329.5|4350|4330|4350|4330|4349.5|4329.5|2
1650857270000|2022-04-25 03:27:50|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|1
1650857380000|2022-04-25 03:29:40|4352|4332|4352|4332|4352|4332|4352|4332|1
1650857440000|2022-04-25 03:30:40|4351.8|4331.8|4351.8|4331.8|4351.8|4331.8|4351.8|4331.8|1
1650857490000|2022-04-25 03:31:30|4351.5|4331.5|4351.5|4331.5|4351.5|4331.5|4351.5|4331.5|1
1650857510000|2022-04-25 03:31:50|4350|4330|4350|4330|4350|4330|4350|4330|1
1650857560000|2022-04-25 03:32:40|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|1
1650857620000|2022-04-25 03:33:40|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|1
1650857670000|2022-04-25 03:34:30|4350|4330|4350|4330|4350|4330|4350|4330|1
1650857740000|2022-04-25 03:35:40|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|1
1650857850000|2022-04-25 03:37:30|4351.5|4331.5|4351.5|4331.5|4351.5|4331.5|4351.5|4331.5|1
1650857960000|2022-04-25 03:39:20|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|1
1650858020000|2022-04-25 03:40:20|4351|4331|4351|4331|4351|4331|4351|4331|1
1650858070000|2022-04-25 03:41:10|4351.5|4331.5|4351.5|4331.5|4351.5|4331.5|4351.5|4331.5|1
1650858130000|2022-04-25 03:42:10|4351.8|4331.8|4351.8|4331.8|4351.8|4331.8|4351.8|4331.8|1
1650858180000|2022-04-25 03:43:00|4351.5|4331.5|4351.5|4331.5|4351.5|4331.5|4351.5|4331.5|1
1650858290000|2022-04-25 03:44:50|4351|4331|4351|4331|4351|4331|4351|4331|1
1650858350000|2022-04-25 03:45:50|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|1
1650858460000|2022-04-25 03:47:40|4351|4331|4351|4331|4351|4331|4351|4331|1
1650858620000|2022-04-25 03:50:20|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|1
1650858790000|2022-04-25 03:53:10|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|1
1650858840000|2022-04-25 03:54:00|4351|4331|4351|4331|4351|4331|4351|4331|1
1650858900000|2022-04-25 03:55:00|4350.5|4330.5|4350.5|4330.5|4350.5|4330.5|4350.5|4330.5|1
1650859010000|2022-04-25 03:56:50|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|4350.8|4330.8|1
1650859230000|2022-04-25 04:00:30|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|4351.3|4331.3|1
1650859280000|2022-04-25 04:01:20|4351|4331|4351|4331|4351|4331|4351|4331|1
1650859390000|2022-04-25 04:03:10|4350|4330|4350|4330|4350|4330|4350|4330|1
1650859450000|2022-04-25 04:04:10|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|1
1650859780000|2022-04-25 04:09:40|4349.3|4329.3|4349.3|4329.3|4349.3|4329.3|4349.3|4329.3|1
1650859940000|2022-04-25 04:12:20|4349.8|4329.8|4349.8|4329.8|4349.8|4329.8|4349.8|4329.8|1
1650859960000|2022-04-25 04:12:40|4351|4331|4349.8|4329.8|4351|4331|4349.8|4329.8|2
1650860010000|2022-04-25 04:13:30|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|1
1650860030000|2022-04-25 04:13:50|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|1
1650860090000|2022-04-25 04:14:50|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650860140000|2022-04-25 04:15:40|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|1
1650860240000|2022-04-25 04:17:20|4349.1|4329.1|4349.1|4329.1|4349.1|4329.1|4349.1|4329.1|1
1650860260000|2022-04-25 04:17:40|4349.8|4329.8|4349.8|4329.8|4349.8|4329.8|4349.8|4329.8|1
1650860310000|2022-04-25 04:18:30|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|1
1650860420000|2022-04-25 04:20:20|4349|4329|4349|4329|4349|4329|4349|4329|1
1650860480000|2022-04-25 04:21:20|4348.8|4328.8|4348.8|4328.8|4348.8|4328.8|4348.8|4328.8|1
1650860540000|2022-04-25 04:22:20|4347.8|4327.8|4347.8|4327.8|4347.8|4327.8|4347.8|4327.8|1
1650860930000|2022-04-25 04:28:50|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650861040000|2022-04-25 04:30:40|4347.8|4327.8|4347.8|4327.8|4347.8|4327.8|4347.8|4327.8|1
1650861150000|2022-04-25 04:32:30|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650861170000|2022-04-25 04:32:50|4346.5|4326.5|4346.5|4326.5|4346.5|4326.5|4346.5|4326.5|1
1650861190000|2022-04-25 04:33:10|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650861220000|2022-04-25 04:33:40|4348.8|4328.8|4348.8|4328.8|4348.8|4328.8|4348.8|4328.8|1
1650861250000|2022-04-25 04:34:10|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650861300000|2022-04-25 04:35:00|4348|4328|4348|4328|4348|4328|4348|4328|1
1650861380000|2022-04-25 04:36:20|4347|4327|4349.3|4329.3|4349.3|4329.3|4347|4327|3
1650861430000|2022-04-25 04:37:10|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|1
1650861500000|2022-04-25 04:38:20|4348.3|4328.3|4348.3|4328.3|4349.5|4329.5|4348.3|4328.3|3
1650861520000|2022-04-25 04:38:40|4349.5|4329.5|4348.3|4328.3|4349.5|4329.5|4348.3|4328.3|2
1650861570000|2022-04-25 04:39:30|4348|4328|4348|4328|4348|4328|4348|4328|1
1650861580000|2022-04-25 04:39:40|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|4349.5|4329.5|1
1650861620000|2022-04-25 04:40:20|4350.8|4330.8|4349.5|4329.5|4350.8|4330.8|4349.5|4329.5|2
1650861630000|2022-04-25 04:40:30|4348.3|4328.3|4349.5|4329.5|4349.5|4329.5|4348.3|4328.3|2
1650861640000|2022-04-25 04:40:40|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|4348.3|4328.3|1
1650861810000|2022-04-25 04:43:30|4347.3|4327.3|4347.3|4327.3|4347.3|4327.3|4347.3|4327.3|1
1650861990000|2022-04-25 04:46:30|4346.5|4326.5|4345.9|4325.9|4346.5|4326.5|4345.1|4325.1|3
1650862020000|2022-04-25 04:47:00|4346.8|4326.8|4346.8|4326.8|4346.8|4326.8|4346.8|4326.8|1
1650862030000|2022-04-25 04:47:10|4345.3|4325.3|4345.3|4325.3|4345.3|4325.3|4345.3|4325.3|1
1650862080000|2022-04-25 04:48:00|4345|4325|4345|4325|4345|4325|4345|4325|1
1650862410000|2022-04-25 04:53:30|4346|4326|4346|4326|4346|4326|4346|4326|1
1650862460000|2022-04-25 04:54:20|4344.8|4324.8|4344.8|4324.8|4344.8|4324.8|4344.8|4324.8|1
1650862470000|2022-04-25 04:54:30|4346.8|4326.8|4346.8|4326.8|4346.8|4326.8|4346.8|4326.8|1
1650862520000|2022-04-25 04:55:20|4346.5|4326.5|4346.5|4326.5|4346.5|4326.5|4346.5|4326.5|1
1650862580000|2022-04-25 04:56:20|4345.8|4325.8|4345.8|4325.8|4345.8|4325.8|4345.8|4325.8|1
1650862690000|2022-04-25 04:58:10|4344.5|4324.5|4344.5|4324.5|4344.5|4324.5|4344.5|4324.5|1
1650862730000|2022-04-25 04:58:50|4346.9|4326.9|4346.1|4326.1|4346.9|4326.9|4346.1|4326.1|2
1650862790000|2022-04-25 04:59:50|4345.8|4325.8|4345.8|4325.8|4345.8|4325.8|4345.8|4325.8|1
1650862900000|2022-04-25 05:01:40|4345.5|4325.5|4345.5|4325.5|4345.5|4325.5|4345.5|4325.5|1
1650862950000|2022-04-25 05:02:30|4345.8|4325.8|4345.8|4325.8|4345.8|4325.8|4345.8|4325.8|1
1650863010000|2022-04-25 05:03:30|4345.5|4325.5|4345.5|4325.5|4345.5|4325.5|4345.5|4325.5|1
1650863220000|2022-04-25 05:07:00|4344.5|4324.5|4344.5|4324.5|4344.5|4324.5|4344.5|4324.5|1
1650863280000|2022-04-25 05:08:00|4344.8|4324.8|4344.8|4324.8|4344.8|4324.8|4344.8|4324.8|1
1650863390000|2022-04-25 05:09:50|4345|4325|4345|4325|4345|4325|4345|4325|1
1650863440000|2022-04-25 05:10:40|4344.5|4324.5|4344.5|4324.5|4344.5|4324.5|4344.5|4324.5|1
1650863550000|2022-04-25 05:12:30|4343.5|4323.5|4343.5|4323.5|4343.5|4323.5|4343.5|4323.5|1
1650863820000|2022-04-25 05:17:00|4345.3|4325.3|4345.3|4325.3|4345.3|4325.3|4345.3|4325.3|1
1650863880000|2022-04-25 05:18:00|4345.8|4325.8|4344.5|4324.5|4345.8|4325.8|4344.5|4324.5|2
1650863930000|2022-04-25 05:18:50|4345.8|4325.8|4345.8|4325.8|4345.8|4325.8|4345.8|4325.8|1
1650863980000|2022-04-25 05:19:40|4347.3|4327.3|4347.3|4327.3|4347.3|4327.3|4347.3|4327.3|1
1650864090000|2022-04-25 05:21:30|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650864310000|2022-04-25 05:25:10|4347.8|4327.8|4347.8|4327.8|4347.8|4327.8|4347.8|4327.8|1
1650864370000|2022-04-25 05:26:10|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650864520000|2022-04-25 05:28:40|4346|4326|4344.5|4324.5|4346|4326|4344.5|4324.5|2
1650864580000|2022-04-25 05:29:40|4345|4325|4345|4325|4345|4325|4345|4325|1
1650864630000|2022-04-25 05:30:30|4345.4|4325.4|4345.4|4325.4|4345.4|4325.4|4345.4|4325.4|1
1650864650000|2022-04-25 05:30:50|4346|4326|4346|4326|4346|4326|4346|4326|1
1650864710000|2022-04-25 05:31:50|4345.3|4325.3|4345|4325|4346.8|4326.8|4345|4325|3
1650864730000|2022-04-25 05:32:10|4346.8|4326.8|4346.8|4326.8|4346.8|4326.8|4346.8|4326.8|1
1650864770000|2022-04-25 05:32:50|4345.8|4325.8|4344.6|4324.6|4345.8|4325.8|4344.6|4324.6|2
1650864800000|2022-04-25 05:33:20|4343.5|4323.5|4343.5|4323.5|4343.5|4323.5|4343.5|4323.5|1
1650864850000|2022-04-25 05:34:10|4342.5|4322.5|4342.5|4322.5|4342.5|4322.5|4342.5|4322.5|1
1650864910000|2022-04-25 05:35:10|4341.8|4321.8|4341.8|4321.8|4341.8|4321.8|4341.8|4321.8|1
1650864960000|2022-04-25 05:36:00|4341.5|4321.5|4341.5|4321.5|4341.5|4321.5|4341.5|4321.5|1
1650865020000|2022-04-25 05:37:00|4341.3|4321.3|4341.3|4321.3|4341.3|4321.3|4341.3|4321.3|1
1650865050000|2022-04-25 05:37:30|4342.8|4322.8|4341.8|4321.8|4342.8|4322.8|4341.5|4321.5|6
1650865100000|2022-04-25 05:38:20|4339.9|4319.9|4339.9|4319.9|4339.9|4319.9|4339.9|4319.9|1
1650865120000|2022-04-25 05:38:40|4337.8|4317.8|4337.8|4317.8|4337.8|4317.8|4337.8|4317.8|1
1650865170000|2022-04-25 05:39:30|4338|4318|4338|4318|4338|4318|4338|4318|1
1650865240000|2022-04-25 05:40:40|4337|4317|4337|4317|4337|4317|4337|4317|1
1650865290000|2022-04-25 05:41:30|4336.8|4316.8|4336.8|4316.8|4336.8|4316.8|4336.8|4316.8|1
1650865340000|2022-04-25 05:42:20|4335.3|4315.3|4334|4314|4335.3|4315.3|4334|4314|2
1650865350000|2022-04-25 05:42:30|4332.5|4312.5|4332.5|4312.5|4332.5|4312.5|4332.5|4312.5|1
1650865450000|2022-04-25 05:44:10|4330.3|4310.3|4330.3|4310.3|4330.3|4310.3|4330.3|4310.3|1
1650865460000|2022-04-25 05:44:20|4328|4308|4328|4308|4328|4308|4328|4308|1
1650865480000|2022-04-25 05:44:40|4326.8|4306.8|4326.8|4306.8|4326.8|4306.8|4326.8|4306.8|1
1650865490000|2022-04-25 05:44:50|4325.4|4305.4|4326.5|4306.5|4326.5|4306.5|4325.4|4305.4|2
1650865500000|2022-04-25 05:45:00|4325.3|4305.3|4326.1|4306.1|4326.8|4306.8|4325.3|4305.3|3
1650865520000|2022-04-25 05:45:20|4327.9|4307.9|4327.9|4307.9|4327.9|4307.9|4327.9|4307.9|1
1650865540000|2022-04-25 05:45:40|4329|4309|4330.5|4310.5|4330.5|4310.5|4329|4309|2
1650865550000|2022-04-25 05:45:50|4332|4312|4332.6|4312.6|4332.6|4312.6|4332|4312|2
1650865560000|2022-04-25 05:46:00|4334.8|4314.8|4334.8|4314.8|4334.8|4314.8|4334.8|4314.8|1
1650865570000|2022-04-25 05:46:10|4333.5|4313.5|4335|4315|4335|4315|4333.5|4313.5|2
1650865630000|2022-04-25 05:47:10|4334.8|4314.8|4334.8|4314.8|4334.8|4314.8|4334.8|4314.8|1
1650865680000|2022-04-25 05:48:00|4333.5|4313.5|4333.1|4313.1|4333.6|4313.6|4332.9|4312.9|4
1650865700000|2022-04-25 05:48:20|4332.6|4312.6|4334.1|4314.1|4334.1|4314.1|4332.6|4312.6|2
1650865710000|2022-04-25 05:48:30|4333.4|4313.4|4335.3|4315.3|4335.3|4315.3|4332.6|4312.6|10
1650865760000|2022-04-25 05:49:20|4334|4314|4335.3|4315.3|4335.3|4315.3|4334|4314|2
1650865780000|2022-04-25 05:49:40|4334|4314|4332.8|4312.8|4334|4314|4332.8|4312.8|2
1650865790000|2022-04-25 05:49:50|4331.5|4311.5|4329.9|4309.9|4331.5|4311.5|4329.9|4309.9|2
1650865810000|2022-04-25 05:50:10|4327.3|4307.3|4327.3|4307.3|4327.3|4307.3|4327.3|4307.3|1
1650865830000|2022-04-25 05:50:30|4326|4306|4326|4306|4326|4306|4326|4306|1
1650865940000|2022-04-25 05:52:20|4326.3|4306.3|4326.3|4306.3|4326.3|4306.3|4326.3|4306.3|1
1650866000000|2022-04-25 05:53:20|4326|4306|4326|4306|4326|4306|4326|4306|1
1650866050000|2022-04-25 05:54:10|4325.8|4305.8|4325.8|4305.8|4325.8|4305.8|4325.8|4305.8|1
1650866110000|2022-04-25 05:55:10|4326.3|4306.3|4326.3|4306.3|4326.3|4306.3|4326.3|4306.3|1
1650866160000|2022-04-25 05:56:00|4325.8|4305.8|4325.8|4305.8|4325.8|4305.8|4325.8|4305.8|1
1650866330000|2022-04-25 05:58:50|4325.5|4305.5|4325.5|4305.5|4325.5|4305.5|4325.5|4305.5|1
1650866440000|2022-04-25 06:00:40|4325.8|4305.8|4323.8|4303.8|4325.8|4305.8|4323.8|4303.8|2
1650866470000|2022-04-25 06:01:10|4325|4305|4326.3|4306.3|4326.3|4306.3|4325|4305|2
1650866480000|2022-04-25 06:01:20|4325.6|4305.6|4326.8|4306.8|4326.9|4306.9|4325.6|4305.6|6
1650866490000|2022-04-25 06:01:30|4325|4305|4325|4305|4325|4305|4325|4305|1
1650866550000|2022-04-25 06:02:30|4325.3|4305.3|4325.3|4305.3|4325.3|4305.3|4325.3|4305.3|1
1650866560000|2022-04-25 06:02:40|4324|4304|4325.3|4305.3|4325.3|4305.3|4324|4304|2
1650866590000|2022-04-25 06:03:10|4324|4304|4324|4304|4324|4304|4324|4304|1
1650866650000|2022-04-25 06:04:10|4323.8|4303.8|4323.8|4303.8|4323.8|4303.8|4323.8|4303.8|1
1650866700000|2022-04-25 06:05:00|4324|4304|4324|4304|4324|4304|4324|4304|1
1650866810000|2022-04-25 06:06:50|4324.3|4304.3|4324.3|4304.3|4324.3|4304.3|4324.3|4304.3|1
1650866870000|2022-04-25 06:07:50|4324.8|4304.8|4326|4306|4326|4306|4324.8|4304.8|2
1650866890000|2022-04-25 06:08:10|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|1
1650866950000|2022-04-25 06:09:10|4328|4308|4328|4308|4328|4308|4328|4308|1
1650867000000|2022-04-25 06:10:00|4327.5|4307.5|4327.5|4307.5|4327.5|4307.5|4327.5|4307.5|1
1650867060000|2022-04-25 06:11:00|4327.3|4307.3|4327.3|4307.3|4327.3|4307.3|4327.3|4307.3|1
1650867070000|2022-04-25 06:11:10|4325.3|4305.3|4325.3|4305.3|4325.3|4305.3|4325.3|4305.3|1
1650867090000|2022-04-25 06:11:30|4323.5|4303.5|4323.5|4303.5|4323.5|4303.5|4323.5|4303.5|1
1650867110000|2022-04-25 06:11:50|4325|4305|4323.8|4303.8|4325|4305|4323.8|4303.8|2
1650867140000|2022-04-25 06:12:20|4322.8|4302.8|4322.8|4302.8|4322.8|4302.8|4322.8|4302.8|1
1650867160000|2022-04-25 06:12:40|4323.8|4303.8|4322.5|4302.5|4323.8|4303.8|4322.5|4302.5|2
1650867210000|2022-04-25 06:13:30|4322.3|4302.3|4322.3|4302.3|4322.3|4302.3|4322.3|4302.3|1
1650867250000|2022-04-25 06:14:10|4321.1|4301.1|4320|4300|4321.1|4301.1|4320|4300|2
1650867260000|2022-04-25 06:14:20|4318.5|4298.5|4318.5|4298.5|4318.5|4298.5|4318.5|4298.5|1
1650867290000|2022-04-25 06:14:50|4316|4296|4316|4296|4316|4296|4316|4296|1
1650867310000|2022-04-25 06:15:10|4315|4295|4316.3|4296.3|4316.3|4296.3|4315|4295|2
1650867320000|2022-04-25 06:15:20|4315.3|4295.3|4315.3|4295.3|4315.3|4295.3|4315.3|4295.3|1
1650867340000|2022-04-25 06:15:40|4314.3|4294.3|4314.3|4294.3|4314.3|4294.3|4314.3|4294.3|1
1650867350000|2022-04-25 06:15:50|4315.5|4295.5|4315.3|4295.3|4315.5|4295.5|4314.3|4294.3|3
1650867370000|2022-04-25 06:16:10|4316.8|4296.8|4316.8|4296.8|4316.8|4296.8|4316.8|4296.8|1
1650867420000|2022-04-25 06:17:00|4317.3|4297.3|4317.3|4297.3|4317.3|4297.3|4317.3|4297.3|1
1650867550000|2022-04-25 06:19:10|4315.5|4295.5|4315.5|4295.5|4315.5|4295.5|4315.5|4295.5|1
1650867600000|2022-04-25 06:20:00|4314.5|4294.5|4314.5|4294.5|4314.5|4294.5|4314.5|4294.5|1
1650867660000|2022-04-25 06:21:00|4314.8|4294.8|4314.8|4294.8|4314.8|4294.8|4314.8|4294.8|1
1650867740000|2022-04-25 06:22:20|4313.5|4293.5|4312.3|4292.3|4313.5|4293.5|4312.3|4292.3|2
1650867800000|2022-04-25 06:23:20|4311.8|4291.8|4311.8|4291.8|4311.8|4291.8|4311.8|4291.8|1
1650867810000|2022-04-25 06:23:30|4313.3|4293.3|4313.3|4293.3|4313.3|4293.3|4313.3|4293.3|1
1650867860000|2022-04-25 06:24:20|4313.8|4293.8|4313.8|4293.8|4313.8|4293.8|4313.8|4293.8|1
1650867920000|2022-04-25 06:25:20|4314|4294|4314|4294|4314|4294|4314|4294|1
1650868030000|2022-04-25 06:27:10|4314.5|4294.5|4314.5|4294.5|4314.5|4294.5|4314.5|4294.5|1
1650868120000|2022-04-25 06:28:40|4316.3|4296.3|4316.3|4296.3|4316.3|4296.3|4316.3|4296.3|1
1650868130000|2022-04-25 06:28:50|4318.5|4298.5|4318.5|4298.5|4318.5|4298.5|4318.5|4298.5|1
1650868150000|2022-04-25 06:29:10|4319.4|4299.4|4319.4|4299.4|4319.4|4299.4|4319.4|4299.4|1
1650868170000|2022-04-25 06:29:30|4320|4300|4320|4300|4320|4300|4320|4300|1
1650868200000|2022-04-25 06:30:00|4321.5|4301.5|4321.5|4301.5|4321.5|4301.5|4321.5|4301.5|1
1650868210000|2022-04-25 06:30:10|4323.8|4303.8|4323.8|4303.8|4323.8|4303.8|4323.8|4303.8|1
1650868270000|2022-04-25 06:31:10|4324.5|4304.5|4324.5|4304.5|4324.5|4304.5|4324.5|4304.5|1
1650868320000|2022-04-25 06:32:00|4324.3|4304.3|4324.3|4304.3|4324.3|4304.3|4324.3|4304.3|1
1650868380000|2022-04-25 06:33:00|4325.8|4305.8|4324.8|4304.8|4326|4306|4324.5|4304.5|6
1650868390000|2022-04-25 06:33:10|4326.5|4306.5|4326.5|4306.5|4326.5|4306.5|4326.5|4306.5|1
1650868460000|2022-04-25 06:34:20|4322.5|4302.5|4322|4302|4322.5|4302.5|4321.6|4301.6|3
1650868510000|2022-04-25 06:35:10|4320.8|4300.8|4320.8|4300.8|4320.8|4300.8|4320.8|4300.8|1
1650868530000|2022-04-25 06:35:30|4321.6|4301.6|4322.4|4302.4|4322.4|4302.4|4321.6|4301.6|2
1650868580000|2022-04-25 06:36:20|4323.3|4303.3|4323.3|4303.3|4323.3|4303.3|4323.3|4303.3|1
1650868630000|2022-04-25 06:37:10|4324|4304|4324|4304|4324|4304|4324|4304|1
1650868650000|2022-04-25 06:37:30|4326|4306|4325|4305|4326.3|4306.3|4324.8|4304.8|4
1650868710000|2022-04-25 06:38:30|4325.5|4305.5|4325.5|4305.5|4325.5|4305.5|4325.5|4305.5|1
1650868740000|2022-04-25 06:39:00|4326.8|4306.8|4326.8|4306.8|4326.8|4306.8|4326.8|4306.8|1
1650868800000|2022-04-25 06:40:00|4326|4306|4326|4306|4326|4306|4326|4306|1
1650868850000|2022-04-25 06:40:50|4326.5|4306.5|4326.5|4306.5|4326.5|4306.5|4326.5|4306.5|1
1650868890000|2022-04-25 06:41:30|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|4325.4|4305.4|1
1650868900000|2022-04-25 06:41:40|4326.3|4306.3|4326.3|4306.3|4326.3|4306.3|4326.3|4306.3|1
1650869030000|2022-04-25 06:43:50|4325|4305|4325|4305|4325|4305|4325|4305|1
1650869140000|2022-04-25 06:45:40|4324.5|4304.5|4324.5|4304.5|4324.5|4304.5|4324.5|4304.5|1
1650869190000|2022-04-25 06:46:30|4324.3|4304.3|4324.3|4304.3|4324.3|4304.3|4324.3|4304.3|1
1650869210000|2022-04-25 06:46:50|4323.1|4303.1|4321.9|4301.9|4323.1|4303.1|4321.9|4301.9|2
1650869250000|2022-04-25 06:47:30|4322.5|4302.5|4322.5|4302.5|4322.5|4302.5|4322.5|4302.5|1
1650869300000|2022-04-25 06:48:20|4322.8|4302.8|4322.8|4302.8|4322.8|4302.8|4322.8|4302.8|1
1650869320000|2022-04-25 06:48:40|4324|4304|4326|4306|4326|4306|4324|4304|3
1650869330000|2022-04-25 06:48:50|4325|4305|4325.3|4305.3|4326.3|4306.3|4324.8|4304.8|5
1650869340000|2022-04-25 06:49:00|4326.5|4306.5|4327|4307|4328.3|4308.3|4326.5|4306.5|4
1650869350000|2022-04-25 06:49:10|4328.3|4308.3|4328.3|4308.3|4328.3|4308.3|4328.3|4308.3|1
1650869360000|2022-04-25 06:49:20|4327.9|4307.9|4327.3|4307.3|4327.9|4307.9|4327.3|4307.3|2
1650869370000|2022-04-25 06:49:30|4326.3|4306.3|4326.3|4306.3|4326.3|4306.3|4326.3|4306.3|1
1650869380000|2022-04-25 06:49:40|4327.5|4307.5|4327.8|4307.8|4327.8|4307.8|4326.5|4306.5|3
1650869390000|2022-04-25 06:49:50|4326.5|4306.5|4327.8|4307.8|4327.8|4307.8|4326.5|4306.5|2
1650869430000|2022-04-25 06:50:30|4326.5|4306.5|4326.5|4306.5|4326.5|4306.5|4326.5|4306.5|1
1650869440000|2022-04-25 06:50:40|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|4327.8|4307.8|1
1650869490000|2022-04-25 06:51:30|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|1
1650869520000|2022-04-25 06:52:00|4327.3|4307.3|4326|4306|4327.3|4307.3|4326|4306|2
1650869560000|2022-04-25 06:52:40|4324.4|4304.4|4323.1|4303.1|4324.4|4304.4|4323.1|4303.1|2
1650869580000|2022-04-25 06:53:00|4323.3|4303.3|4323.3|4303.3|4323.3|4303.3|4323.3|4303.3|1
1650869590000|2022-04-25 06:53:10|4324.8|4304.8|4321.8|4301.8|4324.8|4304.8|4321.8|4301.8|3
1650869620000|2022-04-25 06:53:40|4321.1|4301.1|4321.9|4301.9|4321.9|4301.9|4321.1|4301.1|2
1650869630000|2022-04-25 06:53:50|4323|4303|4324.4|4304.4|4324.4|4304.4|4323|4303|3
1650869650000|2022-04-25 06:54:10|4324.8|4304.8|4322.9|4302.9|4324.8|4304.8|4322.4|4302.4|4
1650869710000|2022-04-25 06:55:10|4319.8|4307.3|4320|4307.5|4320.3|4307.8|4319.3|4306.8|5
1650869720000|2022-04-25 06:55:20|4320.8|4308.3|4322.3|4309.8|4322.3|4309.8|4320.8|4308.3|4
1650869740000|2022-04-25 06:55:40|4321.8|4309.3|4322.8|4310.3|4323|4310.5|4321.8|4309.3|7
1650869780000|2022-04-25 06:56:20|4324.3|4311.8|4324.5|4312|4324.5|4312|4324.3|4311.8|2
1650869790000|2022-04-25 06:56:30|4325.5|4313|4324.8|4312.3|4325.5|4313|4324.8|4312.3|2
1650869840000|2022-04-25 06:57:20|4324.5|4312|4324.5|4312|4324.5|4312|4324.5|4312|1
1650869890000|2022-04-25 06:58:10|4324|4311.5|4324|4311.5|4324|4311.5|4324|4311.5|1
1650869900000|2022-04-25 06:58:20|4324.5|4312|4324|4311.5|4325.8|4313.3|4324|4311.5|3
1650869910000|2022-04-25 06:58:30|4323.3|4310.8|4322.5|4310|4323.3|4310.8|4321.5|4308.8|7
1650869920000|2022-04-25 06:58:40|4322|4309.5|4323.5|4309.3|4323.5|4311|4321.5|4309|9
1650869930000|2022-04-25 06:58:50|4322.8|4309.8|4323.3|4310.8|4323.8|4311.3|4322.3|4309.3|14
1650869940000|2022-04-25 06:59:00|4322.8|4310.3|4323.5|4310|4324.3|4311.5|4322.5|4310|7
1650869950000|2022-04-25 06:59:10|4324|4310.8|4323.5|4310|4324|4311.5|4322.5|4310|9
1650869960000|2022-04-25 06:59:20|4323.3|4310.8|4323|4310.5|4324.3|4311.8|4322.8|4310.3|9
1650869970000|2022-04-25 06:59:30|4322.8|4310.3|4320.3|4307.8|4322.8|4310.3|4320.3|4307.8|12
1650869980000|2022-04-25 06:59:40|4319|4306.5|4315.3|4302.8|4319|4306.5|4315.3|4302.8|6
1650869990000|2022-04-25 06:59:50|4317.3|4304.3|4316.3|4303.8|4317.3|4304.3|4316.3|4303.8|3
1650870000000|2022-04-25 07:00:00|4315.8|4303.3|4315.8|4303.3|4315.8|4303.3|4315.3|4302.8|3
1650870010000|2022-04-25 07:00:10|4317|4304.5|4319|4304.5|4319|4304.5|4317|4303.3|5
1650870020000|2022-04-25 07:00:20|4318.5|4304|4318.5|4304|4318.5|4304|4318.5|4304|1
1650870030000|2022-04-25 07:00:30|4316.3|4303.8|4316.3|4303.8|4316.3|4303.8|4316.3|4303.8|1
1650870050000|2022-04-25 07:00:50|4317.5|4305|4317|4304.5|4317.5|4305|4317|4304.5|2
1650870060000|2022-04-25 07:01:00|4317.8|4305.3|4317.5|4305|4317.8|4305.3|4317.5|4305|2
1650870070000|2022-04-25 07:01:10|4316.8|4304.3|4315.8|4303.3|4316.8|4304.3|4315.8|4303.3|3
1650870080000|2022-04-25 07:01:20|4315.3|4302.8|4315.3|4302.8|4315.3|4302.8|4315.3|4302.8|1
1650870090000|2022-04-25 07:01:30|4314.5|4302|4312.3|4299.8|4314.5|4302|4312.3|4299.8|2
1650870100000|2022-04-25 07:01:40|4311.8|4299.3|4309|4296.5|4311.8|4299.3|4307.8|4295.3|6
1650870110000|2022-04-25 07:01:50|4308.5|4296|4308.3|4295.8|4308.5|4296|4308.3|4295.8|2
1650870120000|2022-04-25 07:02:00|4309|4296.5|4308.5|4296|4309.5|4297|4308.5|4296|4
1650870130000|2022-04-25 07:02:10|4309.3|4296.8|4310.3|4297.8|4310.3|4297.8|4309.3|4296.8|2
1650870180000|2022-04-25 07:03:00|4310.8|4298.3|4312.3|4299.8|4312.3|4299.8|4310.8|4298.3|3
1650870190000|2022-04-25 07:03:10|4312|4299.5|4312|4299.5|4312|4299.5|4312|4299.5|1
1650870200000|2022-04-25 07:03:20|4311.5|4299|4311.5|4299|4311.5|4299|4311.5|4299|1
1650870230000|2022-04-25 07:03:50|4312.5|4300|4312.8|4300.3|4312.8|4300.3|4312.5|4300|2
1650870250000|2022-04-25 07:04:10|4313|4300.5|4312.5|4300|4313|4300.5|4312.5|4300|2
1650870300000|2022-04-25 07:05:00|4312.3|4299.8|4312.3|4299.8|4312.3|4299.8|4312.3|4299.8|1
1650870320000|2022-04-25 07:05:20|4311.8|4299.3|4311.8|4299.3|4311.8|4299.3|4311.8|4299.3|1
1650870350000|2022-04-25 07:05:50|4313.5|4301|4315.3|4302.8|4315.3|4302.8|4312.8|4300.3|6
1650870360000|2022-04-25 07:06:00|4315.8|4303.3|4316.3|4303.8|4316.3|4303.8|4315.8|4303.3|2
1650870370000|2022-04-25 07:06:10|4316.8|4304.3|4319.8|4307.3|4319.8|4307.3|4316.8|4304.3|4
1650870380000|2022-04-25 07:06:20|4320.8|4308.3|4321.3|4308.8|4321.3|4308.8|4320.8|4308.3|2
1650870390000|2022-04-25 07:06:30|4322|4309.5|4324.3|4311.8|4324.3|4311.8|4322|4309.5|4
1650870400000|2022-04-25 07:06:40|4323.8|4311.3|4323.8|4311.3|4323.8|4311.3|4323.8|4311.3|1
1650870410000|2022-04-25 07:06:50|4324.3|4311.8|4324.8|4312.3|4324.8|4312.3|4324.3|4311.8|2
1650870430000|2022-04-25 07:07:10|4325.8|4313.3|4324.5|4312|4327|4314.5|4324.5|4312|4
1650870440000|2022-04-25 07:07:20|4325|4312.5|4325|4312.5|4325|4312.5|4325|4312.5|1
1650870450000|2022-04-25 07:07:30|4326.5|4314|4326.5|4314|4326.5|4314|4326.5|4314|1
1650870460000|2022-04-25 07:07:40|4325.8|4313.3|4326.3|4313.8|4326.3|4313.8|4325.8|4313.3|2
1650870470000|2022-04-25 07:07:50|4326.8|4314.3|4327.3|4314.8|4327.3|4314.8|4326.8|4314.3|2
1650870500000|2022-04-25 07:08:20|4329.5|4315|4330.5|4318|4331|4318.5|4329.5|4315|4
1650870510000|2022-04-25 07:08:30|4331|4318.5|4331|4318.5|4331.5|4319|4331|4318.5|3
1650870520000|2022-04-25 07:08:40|4330.5|4318|4330.5|4318|4330.5|4318|4330.5|4318|1
1650870530000|2022-04-25 07:08:50|4330|4317.5|4327.3|4314.8|4330|4317.5|4327.3|4314.8|2
1650870550000|2022-04-25 07:09:10|4326.8|4314.3|4326|4313.5|4326.8|4314.3|4325.3|4312.8|4
1650870560000|2022-04-25 07:09:20|4325.5|4313|4324|4311.5|4325.5|4313|4323.5|4311|4
1650870580000|2022-04-25 07:09:40|4325|4312.5|4325.5|4313|4325.5|4313|4325|4312.5|2
1650870590000|2022-04-25 07:09:50|4326|4313.5|4325.5|4313|4326|4313.5|4325.5|4313|2
1650870620000|2022-04-25 07:10:20|4327.5|4314.5|4329.3|4315.8|4329.3|4315.8|4327.5|4314.5|3
1650870630000|2022-04-25 07:10:30|4328.8|4316.8|4328.8|4316.3|4328.8|4316.8|4328.8|4316.3|2
1650870790000|2022-04-25 07:13:10|4328.3|4315.8|4326|4313.5|4328.3|4315.8|4326|4313.5|3
1650870800000|2022-04-25 07:13:20|4326.5|4314|4326.5|4314|4327|4314.5|4326.5|4314|3
1650870810000|2022-04-25 07:13:30|4327|4314.5|4327|4314.5|4327|4314.5|4327|4314.5|1
1650870820000|2022-04-25 07:13:40|4327.5|4315|4326.5|4314|4327.5|4315|4326.5|4314|4
1650870850000|2022-04-25 07:14:10|4326|4313.5|4326|4313.5|4326|4313.5|4326|4313.5|1
1650870910000|2022-04-25 07:15:10|4325.8|4313.3|4325.8|4313.3|4325.8|4313.3|4325.8|4313.3|1
1650870920000|2022-04-25 07:15:20|4326.3|4313.8|4327|4314.5|4327.5|4315|4326.3|4313.8|4
1650870930000|2022-04-25 07:15:30|4326.5|4314|4326.5|4314|4326.5|4314|4326.5|4314|1
1650870950000|2022-04-25 07:15:50|4325.5|4313|4325.5|4313|4325.5|4313|4325.5|4313|1
1650870960000|2022-04-25 07:16:00|4324.8|4312.3|4321|4308.5|4324.8|4312.3|4320.8|4308.3|3
1650870970000|2022-04-25 07:16:10|4320.5|4308|4320|4307.5|4320.5|4308|4320|4307.5|2
1650870980000|2022-04-25 07:16:20|4319.5|4307|4319|4306.5|4320|4307.5|4319|4306.5|3
1650870990000|2022-04-25 07:16:30|4319.5|4307|4318.5|4306|4319.5|4307|4318.5|4306|3
1650871020000|2022-04-25 07:17:00|4318|4305.5|4318|4305.5|4318|4305.5|4318|4305.5|1
1650871030000|2022-04-25 07:17:10|4318.5|4306|4320.5|4308|4320.5|4308|4318.5|4306|2
1650871050000|2022-04-25 07:17:30|4321.3|4308.8|4323|4310.5|4323|4310.5|4321.3|4308.8|2
1650871060000|2022-04-25 07:17:40|4323.5|4311|4323.5|4311|4323.5|4311|4323.5|4311|1
1650871070000|2022-04-25 07:17:50|4323.3|4310.8|4323|4310.5|4323.5|4311|4323|4310.5|3
1650871080000|2022-04-25 07:18:00|4322.5|4310|4322|4309.5|4322.5|4310|4322|4309.5|2
1650871090000|2022-04-25 07:18:10|4322.8|4310.3|4323|4310.5|4323|4310.5|4322.8|4310.3|2
1650871100000|2022-04-25 07:18:20|4323.5|4311|4322|4309.5|4323.5|4311|4322|4309.5|3
1650871110000|2022-04-25 07:18:30|4321.8|4309.3|4320|4307.5|4321.8|4309.3|4320|4307|3
1650871120000|2022-04-25 07:18:40|4321.8|4307.8|4323.8|4310.8|4323.8|4310.8|4321.8|4307.8|3
1650871130000|2022-04-25 07:18:50|4324|4311.3|4324|4311.3|4324|4311.3|4324|4311.3|1
1650871140000|2022-04-25 07:19:00|4323.3|4310.8|4322.3|4309.8|4323.3|4310.8|4322.3|4309.8|2
1650871150000|2022-04-25 07:19:10|4322.8|4310.3|4322.8|4310.3|4322.8|4310.3|4322.8|4310.3|1
1650871160000|2022-04-25 07:19:20|4323.3|4310.8|4324.5|4312|4324.5|4312|4323.3|4310.8|2
1650871180000|2022-04-25 07:19:40|4325|4312.5|4325.8|4313.3|4325.8|4313.3|4325|4312.5|2
1650871190000|2022-04-25 07:19:50|4326.5|4314|4327|4314.5|4327|4314.5|4326.5|4314|2
1650871200000|2022-04-25 07:20:00|4327.5|4315|4327.5|4315|4327.5|4315|4327|4314.5|3
1650871210000|2022-04-25 07:20:10|4327|4314.5|4327.8|4315.3|4329.3|4315.3|4327|4314.5|4
1650871250000|2022-04-25 07:20:50|4327.3|4314.8|4327.3|4314.8|4327.3|4314.8|4327.3|4314.8|1
1650871260000|2022-04-25 07:21:00|4326.8|4314.3|4326.8|4314.3|4326.8|4314.3|4326.8|4314.3|1
1650871270000|2022-04-25 07:21:10|4327.8|4315.3|4327.3|4314.8|4327.8|4315.3|4327.3|4314.8|2
1650871280000|2022-04-25 07:21:20|4327.8|4315.3|4327.8|4315.3|4327.8|4315.3|4327.8|4315.3|1
1650871290000|2022-04-25 07:21:30|4327.3|4314.8|4327.3|4314.8|4327.3|4314.8|4327.3|4314.8|1
1650871300000|2022-04-25 07:21:40|4326.8|4314.3|4326.8|4314.3|4326.8|4314.3|4326.8|4314.3|1
1650871310000|2022-04-25 07:21:50|4325.3|4312.8|4324.8|4312.3|4325.3|4312.8|4324.8|4312.3|2
1650871320000|2022-04-25 07:22:00|4324.5|4310.3|4323.3|4310.8|4324.5|4310.8|4323.3|4310.3|2
1650871330000|2022-04-25 07:22:10|4322.8|4310.3|4322.8|4310.3|4322.8|4310.3|4322.8|4310.3|1
1650871340000|2022-04-25 07:22:20|4322.5|4310|4322.5|4310|4322.5|4310|4322.5|4310|1
1650871350000|2022-04-25 07:22:30|4321.8|4309.3|4323.5|4310|4323.5|4310|4321.8|4309.3|3
1650871370000|2022-04-25 07:22:50|4323.3|4310.8|4323.3|4310.8|4323.3|4310.8|4323.3|4310.8|1
1650871380000|2022-04-25 07:23:00|4322.3|4309.8|4321.3|4308.8|4322.3|4309.8|4319|4306.5|4
1650871420000|2022-04-25 07:23:40|4321.8|4309.3|4321.8|4309.3|4321.8|4309.3|4321.8|4309.3|1
1650871440000|2022-04-25 07:24:00|4321.3|4308.8|4320.3|4307.8|4321.3|4308.8|4320.3|4307.8|2
1650871450000|2022-04-25 07:24:10|4319.8|4307.3|4318.8|4306.3|4319.8|4307.3|4318.8|4306.3|3
1650871460000|2022-04-25 07:24:20|4318.3|4305.8|4318.3|4305.8|4318.3|4305.8|4318.3|4305.8|1
1650871480000|2022-04-25 07:24:40|4317.8|4305.3|4316.8|4304.3|4317.8|4305.3|4316.8|4304.3|3
1650871490000|2022-04-25 07:24:50|4315|4302.5|4314.8|4302.3|4315|4302.5|4314.8|4302.3|2
1650871500000|2022-04-25 07:25:00|4313|4300.5|4314|4301.5|4314|4301.5|4313|4300.5|2
1650871520000|2022-04-25 07:25:20|4313.5|4301|4313|4300.5|4313.5|4301|4313|4300.5|2
1650871530000|2022-04-25 07:25:30|4312.5|4300|4312.5|4300|4312.5|4300|4312.5|4300|1
1650871540000|2022-04-25 07:25:40|4312|4299.5|4317.5|4305|4317.8|4305.3|4312|4299.5|3
1650871550000|2022-04-25 07:25:50|4317|4304.5|4317|4304.5|4317|4304.5|4317|4304.5|1
1650871600000|2022-04-25 07:26:40|4316.3|4303.8|4315.8|4303.3|4316.3|4303.8|4315.8|4303.3|2
1650871620000|2022-04-25 07:27:00|4315.3|4302.8|4315.3|4302.8|4315.3|4302.8|4315.3|4302.8|1
1650871630000|2022-04-25 07:27:10|4314.5|4302|4314.3|4301.8|4314.8|4302.3|4314.3|4301.8|3
1650871640000|2022-04-25 07:27:20|4313.8|4301.3|4313.8|4301.3|4314.3|4301.8|4313.8|4301.3|3
1650871650000|2022-04-25 07:27:30|4314.8|4302.3|4314.5|4302|4314.8|4302.3|4314.5|4302|2
1650871670000|2022-04-25 07:27:50|4315|4302.5|4315.5|4303|4315.5|4303|4315|4302.5|2
1650871690000|2022-04-25 07:28:10|4316|4303.5|4319|4306.5|4319|4306.5|4316|4303.5|2
1650871700000|2022-04-25 07:28:20|4318.5|4306|4316.5|4304|4318.5|4306|4316.5|4304|3
1650871710000|2022-04-25 07:28:30|4317.5|4305|4317|4304.5|4317.5|4305|4317|4304.5|2
1650871720000|2022-04-25 07:28:40|4316.5|4304|4316|4303.5|4316.5|4304|4316|4303.5|2
1650871760000|2022-04-25 07:29:20|4316.3|4303.8|4316.3|4303.8|4316.3|4303.8|4316.3|4303.8|1
1650871770000|2022-04-25 07:29:30|4317.3|4304.8|4317.8|4305.3|4317.8|4305.3|4317.3|4304.8|2
1650871790000|2022-04-25 07:29:50|4317.3|4304.8|4317.3|4304.8|4317.3|4304.8|4317.3|4304.8|1
1650871800000|2022-04-25 07:30:00|4317.8|4305.3|4317.8|4305.3|4317.8|4305.3|4317.8|4305.3|1
1650871810000|2022-04-25 07:30:10|4317.3|4304.8|4317.3|4304.8|4317.3|4304.8|4317.3|4304.8|1
1650871820000|2022-04-25 07:30:20|4318.3|4305.8|4318.3|4305.8|4318.3|4305.8|4318.3|4305.8|1
1650871860000|2022-04-25 07:31:00|4319.3|4306.8|4319.3|4306.8|4319.3|4306.8|4319.3|4306.8|1
1650871900000|2022-04-25 07:31:40|4320.3|4307.8|4321.8|4309.3|4321.8|4309.3|4320.3|4307.8|2
1650871950000|2022-04-25 07:32:30|4322|4309.5|4322|4309.5|4322|4309.5|4322|4309.5|1
1650871980000|2022-04-25 07:33:00|4323.3|4310.8|4325|4312.5|4325|4312.5|4323.3|4310.8|3
1650872000000|2022-04-25 07:33:20|4325.5|4313|4326|4313.5|4326.5|4314|4325.5|4313|6
1650872010000|2022-04-25 07:33:30|4326.5|4314|4326.5|4314|4326.5|4314|4326.5|4314|1
1650872020000|2022-04-25 07:33:40|4327|4314.5|4327|4314.5|4327|4314.5|4327|4314.5|1
1650872040000|2022-04-25 07:34:00|4327.5|4315|4328.5|4316|4329|4316.5|4327.5|4315|5
1650872060000|2022-04-25 07:34:20|4329|4316.5|4329.5|4317|4329.5|4317|4329|4316.5|2
1650872070000|2022-04-25 07:34:30|4330|4317.5|4333|4320.5|4333|4320.5|4330|4317.5|2
1650872090000|2022-04-25 07:34:50|4332.5|4320|4330|4317.5|4332.5|4320|4330|4317.5|3
1650872100000|2022-04-25 07:35:00|4330.5|4318|4330.5|4318|4330.5|4318|4330.5|4318|1
1650872110000|2022-04-25 07:35:10|4329.5|4317|4328|4315.5|4329.5|4317|4328|4315.5|2
1650872120000|2022-04-25 07:35:20|4327.3|4314.8|4327.3|4314.8|4327.3|4314.8|4327.3|4314.8|1
1650872130000|2022-04-25 07:35:30|4326.5|4314|4325.5|4313|4326.5|4314|4325.5|4313|3
1650872140000|2022-04-25 07:35:40|4326.8|4314.3|4328.8|4315.5|4328.8|4315.5|4326.8|4314.3|2
1650872160000|2022-04-25 07:36:00|4328.5|4316|4328.8|4316.3|4329.3|4316.8|4328.5|4316|3
1650872180000|2022-04-25 07:36:20|4329.3|4316.8|4331.5|4319|4331.5|4319|4329.3|4316.8|2
1650872210000|2022-04-25 07:36:50|4332|4319.5|4332|4319.5|4332|4319.5|4332|4319.5|1
1650872240000|2022-04-25 07:37:20|4333.5|4321|4338|4324.3|4338|4324.3|4333.5|4321|2
1650872250000|2022-04-25 07:37:30|4337.8|4325.3|4340.3|4325.5|4340.3|4325.5|4337.8|4325.3|2
1650872260000|2022-04-25 07:37:40|4339.8|4327|4338.5|4326|4339.8|4327|4338.5|4326|3
1650872270000|2022-04-25 07:37:50|4338|4325.5|4338|4325.5|4338|4325.5|4338|4325.5|1
1650872310000|2022-04-25 07:38:30|4337.3|4324.8|4337.3|4324.8|4337.3|4324.8|4337.3|4324.8|1
1650872320000|2022-04-25 07:38:40|4336|4323.5|4333.5|4321|4336|4323.5|4333.5|4321|3
1650872330000|2022-04-25 07:38:50|4334|4321.5|4334.8|4322.3|4334.8|4322.3|4334|4321.5|3
1650872340000|2022-04-25 07:39:00|4333.3|4320.8|4332.8|4320.3|4333.3|4320.8|4332.8|4320.3|2
1650872400000|2022-04-25 07:40:00|4332.3|4319.8|4330|4316|4332.3|4319.8|4326.5|4311.3|8
1650872410000|2022-04-25 07:40:10|4329.3|4315.8|4327.8|4314.8|4329.3|4315.8|4327.8|4314.8|2
1650872430000|2022-04-25 07:40:30|4327.3||4327.3||4327.3||4327.3||1
1650872440000|2022-04-25 07:40:40|4326.8|4314.3|4322.3|4309.8|4326.8|4314.3|4322.3|4309.8|5
1650872450000|2022-04-25 07:40:50|4321.5|4308|4321.5|4307.3|4321.5|4308|4321.5|4307.3|2
1650872460000|2022-04-25 07:41:00|4320.8|4307|4320.8|4307|4320.8|4307|4320.8|4307|1
1650872470000|2022-04-25 07:41:10|4321.3|4307.5|4322.3|4309.8|4322.3|4309.8|4321.3|4307.5|5
1650872490000|2022-04-25 07:41:30|4322.8|4310.3|4322.8|4310.3|4322.8|4310.3|4322.8|4310.3|1
1650872550000|2022-04-25 07:42:30|4322.5|4310|4323|4310.5|4323|4310.5|4322.5|4310|2
1650872570000|2022-04-25 07:42:50|4321.5|4309|4321.5|4309|4321.5|4309|4321.5|4309|1
1650872590000|2022-04-25 07:43:10|4322.5|4310|4323|4310.5|4323|4310.5|4322.5|4310|2
1650872640000|2022-04-25 07:44:00|4323.3|4310.8|4323.3|4310.8|4323.3|4310.8|4323.3|4310.8|1
1650872700000|2022-04-25 07:45:00|4323|4310.5|4323|4310.5|4323|4310.5|4323|4310.5|1
1650872780000|2022-04-25 07:46:20|4322.3|4309.8|4317.8|4305.3|4322.3|4309.8|4317.8|4305.3|4
1650872860000|2022-04-25 07:47:40|4317.3|4304.8|4317.8|4305.3|4317.8|4305.3|4317.3|4304.8|2
1650872880000|2022-04-25 07:48:00|4318.3|4305.8|4319.3|4306.8|4319.3|4306.8|4318.3|4305.8|3
1650872890000|2022-04-25 07:48:10|4319.8|4307.3|4319.8|4307.3|4319.8|4307.3|4319.8|4307.3|1
1650872900000|2022-04-25 07:48:20|4321.5|4307.5|4320|4307.5|4321.5|4307.5|4320|4307.5|2
1650872960000|2022-04-25 07:49:20|4319.8|4307.3|4319.8|4307.3|4319.8|4307.3|4319.8|4307.3|1
1650872970000|2022-04-25 07:49:30|4319.3|4306.8|4317|4304.5|4319.3|4306.8|4317|4304.5|5
1650872980000|2022-04-25 07:49:40|4317.5|4305|4318.5|4306|4318.5|4306|4317.5|4305|2
1650872990000|2022-04-25 07:49:50|4319|4306.5|4319.5|4307|4319.5|4307|4319|4306.5|2
1650873020000|2022-04-25 07:50:20|4319|4306.5|4319|4306.5|4319|4306.5|4319|4306.5|1
1650873070000|2022-04-25 07:51:10|4318.5|4306|4318.5|4306|4318.5|4306|4318.5|4306|1
1650873110000|2022-04-25 07:51:50|4317|4304.5|4315.8|4303.3|4317|4304.5|4315.8|4303.3|2
1650873150000|2022-04-25 07:52:30|4315.3|4302.8|4315.3|4302.8|4315.3|4302.8|4315.3|4302.8|1
1650873170000|2022-04-25 07:52:50|4314.3|4301.8|4313.8|4297.5|4314.3|4301.8|4313.8|4297.5|2
1650873180000|2022-04-25 07:53:00|4310||4310||4310||4310||1
1650873190000|2022-04-25 07:53:10|4310.5|4298|4309.8|4297.3|4310.5|4298|4309.8|4297.3|3
1650873200000|2022-04-25 07:53:20|4311|4298.5|4311|4298.5|4311|4298.5|4311|4298.5|1
1650873210000|2022-04-25 07:53:30|4310.5|4298|4310.5|4298|4311|4298.5|4310.5|4298|5
1650873220000|2022-04-25 07:53:40|4311|4298.5|4311.3|4296.3|4311.3|4298.5|4311|4296.3|2
1650873230000|2022-04-25 07:53:50|4310.8|4297|4310.5|4298|4310.8|4298|4310.5|4297|2
1650873250000|2022-04-25 07:54:10|4310|4297.5|4310|4297.5|4310|4297.5|4310|4297.5|1
1650873290000|2022-04-25 07:54:50|4311.3|4298.8|4311.8|4299.3|4312.3|4299.8|4311.3|4298.8|4
1650873310000|2022-04-25 07:55:10|4312.3|4299.8|4313|4300.5|4313.5|4301|4312.3|4299.8|5
1650873320000|2022-04-25 07:55:20|4313.5|4301|4314|4301.5|4314|4301.5|4313.5|4301|2
1650873350000|2022-04-25 07:55:50|4314.5|4302|4314.5|4302|4314.5|4302|4314.5|4302|1
1650873370000|2022-04-25 07:56:10|4315|4302.5|4315|4302.5|4315|4302.5|4315|4302.5|1
1650873380000|2022-04-25 07:56:20|4315.5|4303|4315.5|4303|4315.5|4303|4315.5|4303|1
1650873440000|2022-04-25 07:57:20|4315.8|4303.3|4315.8|4303.3|4315.8|4303.3|4315.8|4303.3|1
1650873490000|2022-04-25 07:58:10|4316|4303.5|4316|4303.5|4316|4303.5|4316|4303.5|1
1650873500000|2022-04-25 07:58:20|4316.5|4304|4318.8|4306.3|4318.8|4306.3|4316.5|4304|3
1650873510000|2022-04-25 07:58:30|4319.3|4306.8|4318.5|4306|4319.3|4306.8|4318.5|4306|2
1650873520000|2022-04-25 07:58:40|4317.8|4305.3|4317.8|4302.8|4317.8|4305.3|4317.8|4302.8|2
1650873540000|2022-04-25 07:59:00|4315.3||4315.3||4315.3||4315.3||1
1650873550000|2022-04-25 07:59:10|4315|4302.5|4311.5|4299|4315|4302.5|4311.5|4299|4
1650873560000|2022-04-25 07:59:20|4311|4298.5|4311|4298.5|4311|4298.5|4311|4298.5|1
1650873570000|2022-04-25 07:59:30|4310.5|4298|4311|4298.5|4311|4298.5|4310.5|4298|2
1650873590000|2022-04-25 07:59:50|4311.5|4299|4312|4299.5|4312|4299.5|4311.5|4299|2
1650873600000|2022-04-25 08:00:00|4311.5|4299|4311.5|4299|4311.5|4299|4311.5|4299|1
1650873610000|2022-04-25 08:00:10|4312|4299.5|4314|4301.5|4314|4301.5|4312|4299.5|3
1650873630000|2022-04-25 08:00:30|4314.5|4302|4314.5|4302|4314.5|4302|4314.5|4302|1
1650873640000|2022-04-25 08:00:40|4316.5|4302.3|4315.8|4297.8|4316.5|4302.3|4315.8|4297.8|2
1650873650000|2022-04-25 08:00:50|4310.3||4310.3||4310.3||4310.3||1
1650873660000|2022-04-25 08:01:00|4313.8||4313.8||4313.8||4313.8||1
1650873670000|2022-04-25 08:01:10|4313.3|4298.8|4312.5|4299.8|4313.3|4299.8|4312|4298.8|4
1650873680000|2022-04-25 08:01:20|4312|4299.5|4312.8|4300.3|4312.8|4300.3|4312|4299.5|4
1650873710000|2022-04-25 08:01:50||4297||4297||4297||4297|1
1650873720000|2022-04-25 08:02:00|4311.5|4295.8|4311.5|4295.8|4311.5|4295.8|4311.5|4295.8|1
1650873730000|2022-04-25 08:02:10|4308.3||4308.3||4308.3||4308.3||1
1650873740000|2022-04-25 08:02:20|4307.8|4295.3|4307.8|4295.3|4307.8|4295.3|4307.8|4295.3|1
1650873750000|2022-04-25 08:02:30|4307|4294.5|4303.5|4289.8|4307|4294.5|4303.5|4289.8|4
1650873770000|2022-04-25 08:02:50|4303.8|4291.3|4304.5|4290.3|4304.5|4291.3|4302.8|4290.3|4
1650873780000|2022-04-25 08:03:00|4305|4290.8|4286.5|4266.5|4305|4290.8|4286.4|4266.4|5
1650873790000|2022-04-25 08:03:10|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1650873800000|2022-04-25 08:03:20|4286.4|4266.4|4286.6|4266.6|4287.5|4267.5|4286.4|4266.4|7
1650873810000|2022-04-25 08:03:30|4287.3|4267.3|4287.3|4267.3|4287.3|4267.3|4286.6|4266.6|3
1650873820000|2022-04-25 08:03:40|4287.5|4267.5|4285.5|4265.5|4287.5|4267.5|4285.5|4265.5|3
1650873830000|2022-04-25 08:03:50|4285.9|4265.9|4285.8|4265.8|4285.9|4265.9|4285.3|4265.3|4
1650873840000|2022-04-25 08:04:00|4271|4258.5|4270.5|4258|4271|4258.5|4270|4257.5|4
1650873850000|2022-04-25 08:04:10|4269.3|4256.8|4268.8|4256.3|4269.3|4256.8|4268.8|4256.3|2
1650873860000|2022-04-25 08:04:20|4268.5|4253.8|4265.3|4250.5|4268.5|4253.8|4265.3|4250.5|2
1650873870000|2022-04-25 08:04:30|4263||4263||4263||4263||1
1650873890000|2022-04-25 08:04:50||4248||4248||4248||4248|1
1650873900000|2022-04-25 08:05:00|4263.5|4248.3|4264.8|4249.8|4264.8|4249.8|4263.5|4248.3|2
1650873910000|2022-04-25 08:05:10|4264.3|4250.8|4264.3|4251.8|4264.3|4251.8|4264|4250.8|3
1650873930000|2022-04-25 08:05:30|4264.8|4252.3|4264.3|4251.8|4265.3|4252.8|4264.3|4251.8|4
1650873960000|2022-04-25 08:06:00|4267.5|4252.8|4268|4253.3|4268|4253.3|4267.5|4252.8|2
1650873970000|2022-04-25 08:06:10||4255.5||4255.5||4255.5||4255.5|1
1650873980000|2022-04-25 08:06:20|4269|4256.5|4272.3|4259.8|4273.3|4260.8|4269|4256.5|6
1650873990000|2022-04-25 08:06:30|4276.5|4263|4275.3|4259.3|4276.5|4263.5|4275.3|4259.3|5
1650874000000|2022-04-25 08:06:40|4276||4276||4276||4276||1
1650874010000|2022-04-25 08:06:50|4277.3|4260.5|4277.5|4265|4277.5|4265|4277.3|4260.5|2
1650874020000|2022-04-25 08:07:00|4277.8|4263.8|4277.8|4265.3|4277.8|4265.3|4277.8|4263.8|3
1650874080000|2022-04-25 08:08:00|4278.5|4266|4279|4266.5|4279|4266.5|4278.5|4266|2
1650874090000|2022-04-25 08:08:10|4278|4265.5|4278|4265.5|4278|4265.5|4278|4265.5|1
1650874110000|2022-04-25 08:08:30|4277.3|4264.8|4277.3|4264.8|4277.3|4264.8|4277.3|4264.8|1
1650874120000|2022-04-25 08:08:40|4278.8|4265.8|4278.8|4265.8|4278.8|4265.8|4278.8|4265.8|1
1650874130000|2022-04-25 08:08:50|4279.3|4266.8|4279.8|4267.3|4279.8|4267.3|4279.3|4266.8|2
1650874140000|2022-04-25 08:09:00|4280.5|4268|4282.8|4270.3|4282.8|4270.3|4280|4267.5|6
1650874150000|2022-04-25 08:09:10|4282.3|4269.8|4282.3|4269.8|4282.3|4269.8|4282.3|4269.8|1
1650874160000|2022-04-25 08:09:20|4283|4270.5|4282.8|4270.3|4283|4270.5|4282.8|4270.3|2
1650874190000|2022-04-25 08:09:50|4283.3|4270.8|4283.3|4270.8|4283.3|4270.8|4283.3|4270.8|1
1650874200000|2022-04-25 08:10:00|4283.5|4271|4285.5|4273|4285.5|4273|4283.5|4271|3
1650874210000|2022-04-25 08:10:10|4286.3|4273.8|4285.8|4273.3|4286.8|4274.3|4285.8|4273.3|3
1650874230000|2022-04-25 08:10:30|4284|4271.5|4286|4273.5|4286|4273.5|4284|4271.5|3
1650874240000|2022-04-25 08:10:40|4285|4272.5|4284.3|4271.8|4285|4272.5|4284.3|4271.8|2
1650874270000|2022-04-25 08:11:10|4285.5|4273|4285|4272.5|4285.5|4273|4285|4272.5|2
1650874300000|2022-04-25 08:11:40|4284.3|4271.8|4283.8|4269.8|4284.3|4271.8|4283.8|4269.8|2
1650874320000|2022-04-25 08:12:00|4282|4269.5|4283|4270.5|4283|4270.5|4282|4269.5|3
1650874330000|2022-04-25 08:12:10|4283.5|4271|4283.5|4271|4283.5|4271|4283.5|4271|1
1650874340000|2022-04-25 08:12:20|4284|4271.5|4284|4271.5|4284|4271.5|4284|4271.5|1
1650874380000|2022-04-25 08:13:00|4283.5|4271|4282.8|4270.3|4283.5|4271|4282|4269.5|3
1650874400000|2022-04-25 08:13:20|4283.3|4270.8|4283.3|4270.8|4283.3|4270.8|4283.3|4270.8|1
1650874410000|2022-04-25 08:13:30|4282.8|4270.3|4282.8|4270.3|4282.8|4270.3|4282.8|4270.3|1
1650874430000|2022-04-25 08:13:50|4283.3|4270.8|4284.8|4272.3|4284.8|4272.3|4283.3|4270.8|2
1650874450000|2022-04-25 08:14:10|4284.3|4271.8|4283.8|4271.3|4284.3|4271.8|4283.8|4271.3|2
1650874470000|2022-04-25 08:14:30|4284.3|4271.8|4284.8|4272.3|4284.8|4272.3|4284.3|4271.8|2
1650874480000|2022-04-25 08:14:40|4284.3|4271.8|4284.3|4271.8|4284.3|4271.8|4283.8|4271.3|3
1650874500000|2022-04-25 08:15:00|4283.8|4271.3|4284.3|4271.8|4284.3|4271.8|4283.8|4271.3|2
1650874510000|2022-04-25 08:15:10|4286.3|4272.8|4284.8|4272.3|4286.3|4272.8|4284.8|4272.3|4
1650874520000|2022-04-25 08:15:20|4284|4271.5|4283.5|4271|4284.8|4272.3|4283.5|4271|4
1650874540000|2022-04-25 08:15:40|4283|4270.5|4283|4270.5|4283|4270.5|4283|4270.5|1
1650874550000|2022-04-25 08:15:50|4278.5|4268.5|4278.5|4265.5|4278.5|4268.5|4278.5|4265|3
1650874560000|2022-04-25 08:16:00|4277.5|4264.8|4276.8|4264.3|4277.5|4264.8|4276.8|4264.3|2
1650874570000|2022-04-25 08:16:10|4277.3|4264.8|4276.8|4264.3|4277.3|4264.8|4276.8|4264.3|2
1650874580000|2022-04-25 08:16:20|4275.5|4263|4275.5|4263|4275.5|4263|4275.5|4263|1
1650874590000|2022-04-25 08:16:30|4276|4263.5|4276|4263.5|4276|4263.5|4276|4263.5|1
1650874600000|2022-04-25 08:16:40|4275.3|4262.8|4273.5|4261|4275.3|4262.8|4273|4260.5|3
1650874620000|2022-04-25 08:17:00|4272|4259.5|4272.8|4260.3|4273.3|4260.8|4272|4259.5|5
1650874650000|2022-04-25 08:17:30|4272.3|4259.8|4272.3|4259.8|4272.3|4259.8|4271.8|4259.3|3
1650874660000|2022-04-25 08:17:40|4272.8|4260.3|4273.3|4260.8|4273.3|4260.8|4272.8|4260.3|2
1650874680000|2022-04-25 08:18:00|4273.5|4261|4273.5|4261|4273.5|4261|4273.5|4261|1
1650874690000|2022-04-25 08:18:10|4274.3|4261.8|4274.3|4261.8|4274.3|4261.8|4274.3|4261.8|1
1650874730000|2022-04-25 08:18:50|4275|4262.5|4275.5|4263|4275.5|4263|4275|4262.5|2
1650874780000|2022-04-25 08:19:40|4276.5|4258.5|4274.5|4262|4276.5|4262|4274.5|4258.5|2
1650874800000|2022-04-25 08:20:00|4274|4261.5|4271.3|4258.8|4274|4261.5|4271.3|4258.8|6
1650874810000|2022-04-25 08:20:10|4270.5|4258|4270.5|4258|4270.5|4258|4270.5|4258|1
1650874830000|2022-04-25 08:20:30|4270.3|4256.3|4270.3|4257.5|4270.3|4257.5|4270.3|4256.3|2
1650874850000|2022-04-25 08:20:50|4268.5|4256|4267.8|4255.3|4268.5|4256|4267.8|4255.3|2
1650874860000|2022-04-25 08:21:00|4267.3|4254.8|4267.3|4254.8|4267.3|4254.8|4267.3|4254.8|1
1650874870000|2022-04-25 08:21:10|4268|4255.5|4268|4255.5|4268|4255.5|4268|4255.5|1
1650874910000|2022-04-25 08:21:50|4268.5|4256|4268.8|4256.3|4268.8|4256.3|4268.5|4256|2
1650874940000|2022-04-25 08:22:20|4269|4256.5|4269|4256.5|4269|4256.5|4269|4256.5|1
1650874960000|2022-04-25 08:22:40|4271|4257|4269.3|4256.8|4271|4257|4269.3|4256.8|2
1650874970000|2022-04-25 08:22:50|4268.3|4255.8|4267.8|4255.3|4268.3|4255.8|4267.8|4255.3|2
1650875030000|2022-04-25 08:23:50|4267.5|4255|4267.5|4255|4267.5|4255|4267.5|4255|1
1650875040000|2022-04-25 08:24:00|4266|4253.5|4262|4249.5|4266|4253.5|4262|4249.5|3
1650875050000|2022-04-25 08:24:10|4261.5|4249|4262|4249.5|4262|4249.5|4261.5|4249|2
1650875070000|2022-04-25 08:24:30|4261.5|4249|4243.6|4223.6|4261.5|4249|4243.6|4223.6|11
1650875080000|2022-04-25 08:24:40|4243.5|4223.5|4236.3|4223.8|4243.5|4224|4236.3|4223.5|3
1650875090000|2022-04-25 08:24:50|4235.8|4223.3|4238.3|4223.3|4238.3|4223.8|4234.8|4222.3|6
1650875100000|2022-04-25 08:25:00|4239|4224|4241.8|4229.3|4241.8|4229.3|4239|4224|7
1650875110000|2022-04-25 08:25:10|4242.5|4230|4243|4228.8|4243|4230|4241|4228.3|4
1650875120000|2022-04-25 08:25:20|4241.3|4230|4242.5|4230|4242.5|4230|4241.3|4230|2
1650875130000|2022-04-25 08:25:30|4241.3|4228.8|4239.8|4227.3|4241.3|4228.8|4239.8|4226|3
1650875140000|2022-04-25 08:25:40|4239.5|4227|4239.5|4227|4239.5|4227|4238.3|4225.8|3
1650875150000|2022-04-25 08:25:50|4238.5|4224|4236.5|4222.5|4238.5|4224|4236.5|4222.5|4
1650875160000|2022-04-25 08:26:00|4236|4222|4234.5|4222|4236|4222|4234.5|4222|2
1650875170000|2022-04-25 08:26:10|4234|4221.5|4234.5|4222|4234.5|4222|4234|4221.5|2
1650875200000|2022-04-25 08:26:40|4235.8|4223.3|4236.8|4224.3|4236.8|4224.3|4235.8|4223.3|2
1650875210000|2022-04-25 08:26:50|4236.3|4223.8|4233|4220|4236.3|4223.8|4233|4218.5|7
1650875220000|2022-04-25 08:27:00|4235.8|4221.8|4235.3|4222.8|4235.8|4222.8|4235|4221.8|3
1650875230000|2022-04-25 08:27:10|4235.5|4221.3|4232.8|4218.8|4235.5|4221.3|4232.8|4218.8|3
1650875240000|2022-04-25 08:27:20|4232.3|4218.3|4229.3|4215.5|4232.3|4218.3|4229.3|4215.5|3
1650875250000|2022-04-25 08:27:30|4229.8|4217|4231.3|4217.8|4231.3|4217.8|4229.8|4217|3
1650875260000|2022-04-25 08:27:40|4231.5|4219|4231.5|4219|4231.5|4219|4231.5|4219|1
1650875270000|2022-04-25 08:27:50|4231|4218.5|4231|4218.5|4231|4218.5|4231|4218.5|1
1650875280000|2022-04-25 08:28:00|4233.5|4219.5|4232.8|4215.3|4234.3|4219.5|4232.8|4215.3|4
1650875290000|2022-04-25 08:28:10|4231.8|4214.8|4226.8|4206.8|4231.8|4214.8|4226.8|4206.8|6
1650875300000|2022-04-25 08:28:20|4226.9|4206.9|4224.3|4205.3|4226.9|4206.9|4224.3|4204.3|4
1650875310000|2022-04-25 08:28:30|4218|4205.5|4216.8|4204.3|4219.5|4207|4216.8|4204.3|6
1650875320000|2022-04-25 08:28:40|4217.3|4204.8|4216.5|4200.3|4219.5|4205.8|4216|4199.5|7
1650875330000|2022-04-25 08:28:50|4216.3|4199.3|4215|4198.3|4216.3|4199.3|4215|4198.3|3
1650875340000|2022-04-25 08:29:00|4213.8|4199.8|4198|4183|4213.8|4199.8|4198|4183|16
1650875350000|2022-04-25 08:29:10|4196.8|4182.8|4199|4185.8|4199|4185.8|4196.8|4182.8|2
1650875360000|2022-04-25 08:29:20|4202.5|4187.3|4204.8|4190.5|4204.8|4190.5|4202.5|4187.3|4
1650875370000|2022-04-25 08:29:30||4192.3||4192.3||4192.3||4192.3|1
1650875380000|2022-04-25 08:29:40|4205.3|4192.8|4205|4192.5|4205.3|4192.8|4205|4192.5|2
1650875390000|2022-04-25 08:29:50|4204.5|4192|4204.5|4192|4204.5|4192|4204.5|4192|1
1650875400000|2022-04-25 08:30:00|4204|4191.5|4204|4191.5|4204|4191.5|4204|4191.5|1
1650875410000|2022-04-25 08:30:10|4205|4192.5|4204.8|4192.3|4205|4192.5|4204.8|4191.8|3
1650875420000|2022-04-25 08:30:20|4204.5|4192|4204.5|4192|4204.5|4192|4204.5|4192|1
1650875430000|2022-04-25 08:30:30|4204|4189|4202.3|4189.8|4204|4189.8|4202.3|4189|2
1650875440000|2022-04-25 08:30:40|4201.8|4189.3|4195.3|4182.8|4202.3|4189.8|4195.3|4182.8|6
1650875460000|2022-04-25 08:31:00|4194.8|4182.3|4192.8|4180.3|4195|4182.5|4192.5|4178.8|6
1650875470000|2022-04-25 08:31:10|4192.3|4179.8|4189.8|4176.8|4192.5|4179.8|4189.8|4176.8|5
1650875480000|2022-04-25 08:31:20|4191.5|4178.3|4193.5|4179.3|4193.5|4179.3|4191.5|4178.3|4
1650875490000|2022-04-25 08:31:30|4194.3|4179.8|4198.3|4185.8|4198.3|4185.8|4193.8|4179.8|12
1650875500000|2022-04-25 08:31:40|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|1
1650875520000|2022-04-25 08:32:00|4197|4184.5|4195.5|4181.3|4197|4184.5|4195.5|4181.3|3
1650875530000|2022-04-25 08:32:10|4195|4181|4187.5|4174.5|4195|4181|4187.5|4174.5|7
1650875540000|2022-04-25 08:32:20|4187|4174.3|4189.5|4177|4189.5|4177|4187|4174.3|2
1650875550000|2022-04-25 08:32:30|4190.5|4178|4193|4178|4193|4178|4190.5|4178|3
1650875560000|2022-04-25 08:32:40|4193.8|4178.5|4190|4177|4193.8|4178.5|4190|4177|5
1650875570000|2022-04-25 08:32:50|4192.8|4177.5|4191.5|4177|4192.8|4177.5|4191.5|4177|3
1650875580000|2022-04-25 08:33:00|4190.5|4177.8|4189.5|4177|4190.5|4178|4189.5|4177|3
1650875600000|2022-04-25 08:33:20|4190|4177.5|4190|4177.5|4190|4177.5|4190|4177.5|1
1650875620000|2022-04-25 08:33:40|4190.5|4178|4193|4180.5|4193|4180.5|4190.5|4178|4
1650875630000|2022-04-25 08:33:50|4192.8|4180.3|4193.3|4180.8|4193.3|4180.8|4192.8|4180.3|2
1650875640000|2022-04-25 08:34:00|4194.3|4181.8|4194.3|4181.8|4195.5|4182.3|4193.5|4181|6
1650875650000|2022-04-25 08:34:10|4194.8|4182.3|4196.5|4182.3|4196.5|4182.8|4194.8|4182.3|3
1650875660000|2022-04-25 08:34:20|4197.5|4183|4198.3|4185.3|4199|4185.3|4197.5|4183|7
1650875670000|2022-04-25 08:34:30|4199|4185.8|4201|4188.5|4201|4188.5|4199|4185.8|3
1650875680000|2022-04-25 08:34:40|4203.3|4188.3|4198.3|4185.8|4203.3|4188.3|4198.3|4185.8|4
1650875690000|2022-04-25 08:34:50|4199.8|4187.3|4198|4185.5|4199.8|4187.3|4198|4185.5|2
1650875700000|2022-04-25 08:35:00|4196.5|4184|4194.5|4182|4196.5|4184|4194.5|4182|2
1650875710000|2022-04-25 08:35:10|4194|4181.5|4188|4174|4194|4181.5|4188|4174|4
1650875720000|2022-04-25 08:35:20|4187.3|4173.3|4187|4172.8|4187.3|4173.3|4187|4172.8|2
1650875730000|2022-04-25 08:35:30|4185.5|4173|4187|4173|4188.3|4173|4185.5|4173|3
1650875740000|2022-04-25 08:35:40|4186.5|4173.8|4186|4173.5|4186.5|4173.8|4186|4173.5|4
1650875760000|2022-04-25 08:36:00|4185.8|4171.3|4185.3|4170.8|4185.8|4171.3|4185.3|4170.8|2
1650875770000|2022-04-25 08:36:10|4184.3|4169.8|4181.3|4168.3|4184.3|4169.8|4181.3|4168.3|5
1650875780000|2022-04-25 08:36:20|4180.8|4167.8|4179.3|4166.8|4180.8|4167.8|4179.3|4166.8|4
1650875790000|2022-04-25 08:36:30|4178.8|4166.3|4178|4165.5|4178.8|4166.3|4177.3|4164.8|4
1650875800000|2022-04-25 08:36:40|4177|4164.5|4181.3|4163.3|4181.3|4164.5|4177|4160.8|4
1650875810000|2022-04-25 08:36:50|4180.8|4163.5|4181.8|4164.8|4181.8|4164.8|4180.8|4163.5|3
1650875820000|2022-04-25 08:37:00|4181.3|4169.3|4181.8|4169.3|4181.8|4169.3|4181.3|4168.8|3
1650875830000|2022-04-25 08:37:10|4181.3|4168.8|4180.5|4168|4181.5|4169|4180.3|4167.8|5
1650875840000|2022-04-25 08:37:20|4181.5|4169|4181.3|4168.8|4182.3|4169.8|4180.8|4168.3|15
1650875850000|2022-04-25 08:37:30|4180.8|4168.3|4180.3|4167.8|4180.8|4168.3|4180.3|4167.8|2
1650875860000|2022-04-25 08:37:40|4179.5|4167|4179.5|4167|4179.5|4167|4179.5|4167|1
1650875870000|2022-04-25 08:37:50|4178.3|4165.8|4179.3|4166.8|4179.3|4166.8|4178.3|4165.8|2
1650875880000|2022-04-25 08:38:00|4180|4167.5|4183.5|4171|4183.5|4171|4180|4167.5|4
1650875890000|2022-04-25 08:38:10|4184.3|4171.8|4185|4172.5|4185|4172.5|4184.3|4171.8|2
1650875900000|2022-04-25 08:38:20|4185.5|4173|4186|4173.5|4186|4173.5|4185.5|4173|4
1650875910000|2022-04-25 08:38:30|4187|4174.5|4187.5|4175|4187.5|4175|4187|4174.5|2
1650875930000|2022-04-25 08:38:50|4187|4174.5|4190.5|4176.3|4190.5|4176.5|4187|4174.5|5
1650875940000|2022-04-25 08:39:00|4190.8|4177.8|4190.5|4178|4192.5|4178|4189.8|4177.3|4
1650875950000|2022-04-25 08:39:10|4189.5|4177|4189.5|4177|4189.5|4177|4189.5|4177|1
1650875980000|2022-04-25 08:39:40|4189|4176.5|4189|4176.5|4189|4176.5|4189|4176.5|1
1650875990000|2022-04-25 08:39:50|4188|4175.5|4187.5|4175|4188|4175.5|4187.5|4175|2
1650876000000|2022-04-25 08:40:00|4188|4175.5|4190.3|4177.8|4190.3|4177.8|4188|4175.5|2
1650876010000|2022-04-25 08:40:10|4192|4177|4188|4175.5|4192|4177|4188|4175.5|4
1650876020000|2022-04-25 08:40:20|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|1
1650876030000|2022-04-25 08:40:30|4188.5|4176|4187.3|4174.8|4188.5|4176|4187.3|4174.8|3
1650876060000|2022-04-25 08:41:00|4185.5|4173|4185.3|4172.8|4185.5|4173|4184.8|4172.3|4
1650876070000|2022-04-25 08:41:10|4184.8|4172.3|4184.3|4171.8|4184.8|4172.3|4184.3|4171.8|2
1650876090000|2022-04-25 08:41:30|4184.8|4172.3|4184.3|4170.3|4185.8|4172.3|4184.3|4170.3|4
1650876100000|2022-04-25 08:41:40|4183.8|4170|4178|4165.5|4183.8|4170|4178|4165.5|3
1650876110000|2022-04-25 08:41:50|4177.5|4165|4180|4167.5|4180|4167.5|4177.5|4165|3
1650876120000|2022-04-25 08:42:00|4179.5|4167|4181|4168.5|4181|4168.5|4179.5|4167|4
1650876130000|2022-04-25 08:42:10|4180.5|4168|4180.5|4168|4180.5|4168|4180.5|4168|1
1650876140000|2022-04-25 08:42:20|4180|4167.5|4180|4167.5|4180|4167.5|4180|4167.5|1
1650876190000|2022-04-25 08:43:10|4180.8|4168.3|4174.5|4162|4180.8|4168.3|4174.5|4162|4
1650876220000|2022-04-25 08:43:40|4174|4161.5|4176.8|4163|4176.8|4163|4174|4161.5|3
1650876230000|2022-04-25 08:43:50|4176|4162.8|4169.8|4156.3|4176|4162.8|4169.8|4156.3|10
1650876240000|2022-04-25 08:44:00|4169|4155.8|4169.5|4157|4169.5|4157|4168.3|4155.3|4
1650876260000|2022-04-25 08:44:20|4170.8|4158.3|4169.5|4157|4170.8|4158.3|4169.5|4157|2
1650876280000|2022-04-25 08:44:40|4168.3|4155.8|4168.3|4155.8|4168.8|4156.3|4167.8|4155.3|4
1650876300000|2022-04-25 08:45:00|4167.8|4155.3|4167|4154.5|4169.3|4155.5|4166|4153.5|7
1650876310000|2022-04-25 08:45:10|4166.5|4154|4165.8|4151.5|4166.5|4154|4165.8|4151.5|3
1650876320000|2022-04-25 08:45:20|4163.8|4152.5|4164|4151.5|4165|4152.5|4163.8|4151.3|5
1650876330000|2022-04-25 08:45:30|4162.8|4150.3|4163.8|4151.3|4164.3|4151.8|4162.8|4150.3|4
1650876340000|2022-04-25 08:45:40|4163.3|4150.8|4163.3|4150.8|4163.3|4150.8|4163.3|4150.8|1
1650876350000|2022-04-25 08:45:50|4163.8|4151.3|4163.3|4150.8|4163.8|4151.3|4163.3|4150.8|4
1650876360000|2022-04-25 08:46:00|4162.8|4150.3|4160.8|4148.3|4162.8|4150.3|4160.8|4148.3|3
1650876370000|2022-04-25 08:46:10|4161.5|4149|4160.5|4148|4161.5|4149|4160.5|4148|2
1650876390000|2022-04-25 08:46:30|4161.5|4149|4160.3|4147.8|4161.5|4149|4160.3|4147.8|2
1650876410000|2022-04-25 08:46:50|4160.8|4148.3|4161.3|4148.8|4163|4150.3|4160.8|4148.3|9
1650876420000|2022-04-25 08:47:00|4161.8|4149.3|4161.3|4148.8|4161.8|4149.3|4160.8|4148.3|4
1650876440000|2022-04-25 08:47:20|4162|4149.5|4162|4149.5|4162|4149.5|4162|4149.5|1
1650876450000|2022-04-25 08:47:30|4163|4150.5|4163.3|4150.8|4163.3|4150.8|4163|4150.5|2
1650876460000|2022-04-25 08:47:40|4164.8|4152.3|4164.8|4152.3|4164.8|4152.3|4164.8|4152.3|1
1650876470000|2022-04-25 08:47:50|4165.8|4153.3|4168|4155.5|4168|4155.5|4165|4152.5|6
1650876480000|2022-04-25 08:48:00|4167.8|4155.3|4168.3|4154|4168.3|4155.3|4166.5|4154|3
1650876490000|2022-04-25 08:48:10|4167|4154.3|4167.5|4154.8|4168.8|4154.8|4167|4154.3|4
1650876500000|2022-04-25 08:48:20|4167.8|4155.3|4167.8|4155.3|4167.8|4155.3|4167.8|4155.3|1
1650876520000|2022-04-25 08:48:40|4168.3|4155.8|4168.3|4155.8|4168.3|4155.8|4168.3|4155.8|1
1650876530000|2022-04-25 08:48:50|4167.5|4155|4167.5|4155|4167.5|4155|4167.5|4155|1
1650876540000|2022-04-25 08:49:00|4167|4154.5|4166.5|4154|4167|4154.5|4166.3|4152.8|4
1650876550000|2022-04-25 08:49:10|4166|4153.5|4168.8|4153.5|4168.8|4153.5|4166|4153.5|2
1650876560000|2022-04-25 08:49:20|4167.5|4153.8|4166.5|4154|4167.5|4154.5|4166.5|4153.8|4
1650876570000|2022-04-25 08:49:30|4167.3|4154.8|4167.3|4154.8|4167.8|4155.3|4167.3|4154.8|3
1650876580000|2022-04-25 08:49:40|4167.8|4155.3|4167.8|4155.3|4167.8|4155.3|4167.8|4155.3|1
1650876600000|2022-04-25 08:50:00|4166.8|4154.3|4166.8|4154.3|4166.8|4154.3|4166.8|4154.3|1
1650876610000|2022-04-25 08:50:10|4168.8|4155.8|4168.8|4155.8|4169.3|4155.8|4168.8|4155.8|3
1650876620000|2022-04-25 08:50:20|4168.3|4156.3|4170.8|4158.3|4170.8|4158.3|4168.3|4156.3|4
1650876630000|2022-04-25 08:50:30|4171.5|4159|4175|4162.5|4176|4163.5|4171.5|4159|3
1650876640000|2022-04-25 08:50:40|4176.5|4162|4176.5|4164|4176.5|4164|4175.8|4162|6
1650876650000|2022-04-25 08:50:50|4177.3|4164.8|4172|4159.5|4178.3|4165.8|4172|4159.5|5
1650876660000|2022-04-25 08:51:00|4172.8|4160.3|4171.5|4157.3|4173.3|4160.8|4171.5|4157.3|4
1650876670000|2022-04-25 08:51:10||4157.5||4157.5||4157.5||4157.5|1
1650876680000|2022-04-25 08:51:20|4170.3|4157.8|4170.3|4157.8|4170.8|4158.3|4169.8|4157.3|4
1650876690000|2022-04-25 08:51:30|4169.5|4157|4169.5|4157|4169.5|4157|4169.5|4157|1
1650876700000|2022-04-25 08:51:40|4169|4156.5|4168.5|4156|4169|4156.5|4168.5|4156|2
1650876710000|2022-04-25 08:51:50|4169|4156.5|4169|4156.5|4169|4156.5|4169|4156.5|1
1650876750000|2022-04-25 08:52:30|4168.5|4156|4168.5|4156|4168.5|4156|4168.5|4156|1
1650876760000|2022-04-25 08:52:40|4168|4155.5|4165.5|4152|4168|4155.5|4165.5|4152|3
1650876770000|2022-04-25 08:52:50|4164.5||4164.5||4164.5||4164.5||1
1650876780000|2022-04-25 08:53:00|4163.8|4151.3|4163|4150.5|4163.8|4151.3|4163|4150.5|3
1650876790000|2022-04-25 08:53:10|4162|4149.5|4161.3|4148.8|4162|4149.5|4161.3|4148.8|2
1650876810000|2022-04-25 08:53:30|4160.8|4148.3|4161.3|4148.8|4161.3|4148.8|4160.8|4148.3|2
1650876820000|2022-04-25 08:53:40|4160.8|4148.3|4160.8|4148.3|4160.8|4148.3|4160.8|4148.3|1
1650876830000|2022-04-25 08:53:50|4161.3|4148.8|4162.5|4150|4162.5|4150|4161.3|4148.8|2
1650876840000|2022-04-25 08:54:00|4161.5|4149|4163.3|4148.5|4163.3|4150.3|4161|4148.5|7
1650876850000|2022-04-25 08:54:10|4161|4149.8|4161|4148.5|4162.3|4149.8|4161|4148.5|3
1650876860000|2022-04-25 08:54:20|4162|4149.5|4161|4148.5|4162.3|4149.8|4161|4148.5|5
1650876870000|2022-04-25 08:54:30|4162.3|4149.8|4160.8|4148.3|4162.3|4149.8|4160.8|4148.3|5
1650876900000|2022-04-25 08:55:00|4160.5|4148|4160|4147.5|4160.5|4148|4160|4147.5|2
1650876920000|2022-04-25 08:55:20|4161.3|4148.8|4161.3|4148.8|4161.3|4148.8|4161.3|4148.8|1
1650876940000|2022-04-25 08:55:40|4163.8|4150|4163.5|4151|4163.8|4151|4162.8|4150|4
1650876950000|2022-04-25 08:55:50|4164.3|4151.8|4164.3|4151.8|4164.3|4151.8|4164.3|4151.8|1
1650876960000|2022-04-25 08:56:00|4166.3|4153.8|4164.3|4151.8|4166.3|4153.8|4164.3|4151.8|4
1650876970000|2022-04-25 08:56:10|4163.8|4151.3|4163.8|4151.3|4163.8|4151.3|4163.8|4151.3|1
1650876990000|2022-04-25 08:56:30|4164.3|4151.8|4164.3|4151.8|4164.3|4151.8|4164.3|4151.8|1
1650877010000|2022-04-25 08:56:50|4165.5|4153|4166.5|4154|4166.5|4154|4165.5|4153|2
1650877030000|2022-04-25 08:57:10|4167|4154.5|4167|4154.5|4167|4154.5|4167|4154.5|1
1650877050000|2022-04-25 08:57:30|4168.5|4156|4170|4157.5|4170.8|4158.3|4168.5|4156|5
1650877070000|2022-04-25 08:57:50|4171.8|4159.5|4170.5|4158|4172.5|4159.5|4170.5|4158|3
1650877080000|2022-04-25 08:58:00|4170|4157.5|4170|4157.5|4170|4157.5|4170|4157.5|1
1650877110000|2022-04-25 08:58:30|4170.8|4158.3|4170|4157.5|4170.8|4158.3|4170|4157.5|2
1650877120000|2022-04-25 08:58:40|4169.5|4157|4169.5|4157|4169.5|4157|4169.5|4157|1
1650877130000|2022-04-25 08:58:50|4170|4157.5|4171|4158.5|4172|4159.5|4170|4157.5|3
1650877150000|2022-04-25 08:59:10|4173.8|4159.8|4172.5|4160|4174.8|4160.3|4172.5|4159.8|4
1650877160000|2022-04-25 08:59:20|4172|4159.5|4174.5|4162|4174.5|4162|4172|4159.5|3
1650877170000|2022-04-25 08:59:30|4175|4162.5|4174|4161.5|4175|4162.5|4172.8|4160.3|5
1650877180000|2022-04-25 08:59:40|4173.5|4161|4173|4160.5|4173.5|4161|4173|4160.5|2
1650877200000|2022-04-25 09:00:00|4173.5|4161|4174|4161.5|4174|4161.5|4173.5|4161|2
1650877220000|2022-04-25 09:00:20|4175.5|4162.3|4174.8|4162.3|4175.5|4162.3|4174.8|4162.3|2
1650877230000|2022-04-25 09:00:30|4175.3|4162.8|4175.3|4162.8|4175.8|4163.3|4175.3|4162.8|3
1650877250000|2022-04-25 09:00:50|4174.8|4162.3|4174.3|4161.8|4174.8|4162.3|4174.3|4161.8|2
1650877260000|2022-04-25 09:01:00|4173.3|4160.8|4173.3|4160.8|4173.3|4160.8|4173.3|4160.8|1
1650877280000|2022-04-25 09:01:20|4173.8|4161.3|4173.8|4161.3|4173.8|4161.3|4173.8|4161.3|1
1650877310000|2022-04-25 09:01:50|4173.3|4160.8|4173.3|4160.8|4173.3|4160.8|4173.3|4160.8|1
1650877330000|2022-04-25 09:02:10|4172.8|4160.3|4172.8|4160.3|4172.8|4160.3|4172.8|4160.3|1
1650877380000|2022-04-25 09:03:00|4173.3|4160.8|4173.8|4161.3|4174.3|4161.8|4173.3|4160.8|3
1650877400000|2022-04-25 09:03:20|4175.5|4161.5|4175.5|4161.5|4175.5|4161.5|4175.5|4161.5|1
1650877410000|2022-04-25 09:03:30|4174.5|4162|4174.5|4162|4174.5|4162|4174.5|4162|1
1650877420000|2022-04-25 09:03:40|4175|4162.5|4175|4162.5|4175|4162.5|4175|4162.5|1
1650877440000|2022-04-25 09:04:00|4175.5|4163|4175.5|4163|4175.5|4163|4175.5|4163|1
1650877450000|2022-04-25 09:04:10|4176|4163.5|4176|4163.5|4176|4163.5|4176|4163.5|1
1650877460000|2022-04-25 09:04:20|4175.3|4162.8|4175.3|4162.8|4175.3|4162.8|4175.3|4162.8|1
1650877480000|2022-04-25 09:04:40|4174.8|4162.3|4174.3|4161.8|4174.8|4162.3|4174.3|4161.8|2
1650877490000|2022-04-25 09:04:50|4173.8|4161.3|4173.8|4161.3|4173.8|4161.3|4173.8|4161.3|1
1650877500000|2022-04-25 09:05:00|4174.3|4161.8|4174.3|4161.8|4174.3|4161.8|4174.3|4161.8|1
1650877510000|2022-04-25 09:05:10|4175.3|4162.8|4175.3|4162.8|4175.3|4162.8|4175.3|4162.8|1
1650877520000|2022-04-25 09:05:20|4175.8|4163.3|4175.8|4163.3|4175.8|4163.3|4175.8|4163.3|1
1650877530000|2022-04-25 09:05:30|4176|4163.5|4177.5|4165|4177.5|4165|4176|4163.5|3
1650877540000|2022-04-25 09:05:40|4178|4165.5|4178|4165.5|4178|4165.5|4178|4165.5|1
1650877570000|2022-04-25 09:06:10|4178.8|4166.3|4180.8|4168.3|4180.8|4168.3|4178.8|4166.3|3
1650877580000|2022-04-25 09:06:20|4181.3|4168.8|4182.3|4169.8|4182.3|4169.8|4181.3|4168.8|2
1650877600000|2022-04-25 09:06:40|4182.8|4170.3|4183.8|4171.3|4183.8|4171.3|4182.8|4170.3|2
1650877620000|2022-04-25 09:07:00|4183|4170.5|4185|4172.5|4185|4172.5|4183|4170.5|5
1650877630000|2022-04-25 09:07:10|4185.5|4173|4185.5|4173|4185.5|4173|4185.5|4173|1
1650877640000|2022-04-25 09:07:20|4185|4172.5|4185.5|4173|4185.5|4173|4185|4172.5|2
1650877660000|2022-04-25 09:07:40|4186|4173.5|4185.5|4173|4186.3|4173.8|4185.5|4173|5
1650877670000|2022-04-25 09:07:50|4185|4172.5|4183.8|4171.3|4185|4172.5|4183.8|4171.3|2
1650877680000|2022-04-25 09:08:00|4184.3|4171.8|4184.3|4171.8|4184.3|4171.8|4184.3|4171.8|1
1650877760000|2022-04-25 09:09:20|4185|4172.5|4185|4172.5|4186|4173.5|4185|4172.5|4
1650877800000|2022-04-25 09:10:00|4185.5|4173|4186.3|4173.8|4186.3|4173.8|4185.5|4173|2
1650877810000|2022-04-25 09:10:10|4185.5|4173|4185.5|4173|4185.5|4173|4185.5|4173|1
1650877820000|2022-04-25 09:10:20|4186.8|4174.3|4186.8|4174.3|4186.8|4174.3|4186.3|4173.8|3
1650877860000|2022-04-25 09:11:00|4186.3|4173.8|4186.3|4173.8|4186.3|4173.8|4186.3|4173.8|1
1650877880000|2022-04-25 09:11:20|4185.8|4173.3|4185.8|4173.3|4185.8|4173.3|4185.8|4173.3|1
1650877920000|2022-04-25 09:12:00|4185.3|4172.8|4187.5|4175|4187.5|4175|4185.3|4172.8|3
1650877940000|2022-04-25 09:12:20|4186.3|4173.8|4186.3|4173.8|4186.3|4173.8|4186.3|4173.8|1
1650877950000|2022-04-25 09:12:30|4185.8|4173.3|4185.8|4173.3|4185.8|4173.3|4185.8|4173.3|1
1650877960000|2022-04-25 09:12:40|4186.3|4173.8|4186.8|4174.3|4186.8|4174.3|4186.3|4173.8|2
1650878020000|2022-04-25 09:13:40|4186|4173.5|4186|4173.5|4186|4173.5|4186|4173.5|1
1650878040000|2022-04-25 09:14:00|4185.5|4173|4185.5|4173|4185.5|4173|4185.5|4173|1
1650878090000|2022-04-25 09:14:50|4185.3|4172.8|4185.3|4172.8|4185.3|4172.8|4185.3|4172.8|1
1650878100000|2022-04-25 09:15:00|4184.3|4171.8|4184.3|4171.8|4184.8|4172.3|4184.3|4171.8|3
1650878120000|2022-04-25 09:15:20|4184.8|4172.3|4184.8|4172.3|4184.8|4172.3|4184.8|4172.3|1
1650878130000|2022-04-25 09:15:30|4185|4172.5|4184.5|4172|4185|4172.5|4184.5|4172|2
1650878150000|2022-04-25 09:15:50|4185|4172.5|4186|4173.5|4186|4173.5|4185|4172.5|2
1650878180000|2022-04-25 09:16:20|4186.5|4174|4186.5|4174|4186.5|4174|4186.5|4174|1
1650878200000|2022-04-25 09:16:40|4187.3|4174.8|4187.3|4174.8|4187.3|4174.8|4187.3|4174.8|1
1650878280000|2022-04-25 09:18:00|4187.8|4175.3|4190.5|4178|4190.5|4178|4187.8|4175.3|3
1650878340000|2022-04-25 09:19:00|4190.8|4178.3|4190.8|4178.3|4190.8|4178.3|4190.8|4178.3|1
1650878360000|2022-04-25 09:19:20|4190.3|4177.8|4190.3|4177.8|4190.3|4177.8|4190.3|4177.8|1
1650878370000|2022-04-25 09:19:30|4189.8|4177.3|4189.8|4177.3|4189.8|4177.3|4189.8|4177.3|1
1650878400000|2022-04-25 09:20:00|4189.3|4176.8|4191.5|4179|4191.5|4179|4189.3|4176.8|3
1650878410000|2022-04-25 09:20:10|4192.5|4179.3|4193|4180.5|4193|4180.5|4192.5|4179.3|2
1650878420000|2022-04-25 09:20:20|4195.5|4180.8|4194.3|4181.8|4195.5|4181.8|4193|4180.5|3
1650878430000|2022-04-25 09:20:30|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|1
1650878490000|2022-04-25 09:21:30|4195.3|4182.8|4195.3|4182.8|4195.3|4182.8|4195.3|4182.8|1
1650878500000|2022-04-25 09:21:40|4194|4181.5|4194|4181.5|4194|4181.5|4194|4181.5|1
1650878510000|2022-04-25 09:21:50|4195.3|4182.8|4194.8|4182.3|4195.3|4182.8|4194.8|4182.3|2
1650878530000|2022-04-25 09:22:10|4194.3|4181.8|4194|4181.5|4194.3|4181.8|4194|4181.5|2
1650878540000|2022-04-25 09:22:20|4193.5|4181|4196|4182.5|4196|4182.5|4193.5|4181|5
1650878550000|2022-04-25 09:22:30|4194.5|4182|4194|4181.3|4194.5|4182|4194|4181.3|3
1650878560000|2022-04-25 09:22:40|4193.5|4180.8|4191.8|4179.3|4193.5|4180.8|4191.3|4178.8|4
1650878620000|2022-04-25 09:23:40|4192.5|4180|4192.5|4180|4192.5|4180|4192.5|4180|1
1650878650000|2022-04-25 09:24:10|4191|4178.5|4184|4170.8|4191|4178.5|4182.8|4166.5|5
1650878670000|2022-04-25 09:24:30|4183.5|4171|4183.5|4171|4183.5|4171|4183.5|4171|1
1650878680000|2022-04-25 09:24:40|4183.8|4171.3|4187.5|4175|4187.5|4175|4183.8|4171.3|6
1650878690000|2022-04-25 09:24:50|4188|4175.5|4190|4177.5|4190.5|4178|4188|4175.5|4
1650878700000|2022-04-25 09:25:00|4190.5|4178|4190.3|4177.8|4190.5|4178|4190|4177.5|4
1650878720000|2022-04-25 09:25:20|4187.5|4171.5|4185.8|4170.3|4187.5|4171.5|4185.8|4170.3|3
1650878740000|2022-04-25 09:25:40|4182.8|4168.8|4181.8|4165|4182.8|4168.8|4181.8|4165|4
1650878750000|2022-04-25 09:25:50||4165.5||4165.5||4165.5||4165.5|1
1650878760000|2022-04-25 09:26:00|4178.3|4165.8|4179.5|4167|4179.5|4167|4178.3|4165.8|2
1650878770000|2022-04-25 09:26:10|4180.5|4168|4183.5|4171|4184|4171.5|4180.5|4168|13
1650878790000|2022-04-25 09:26:30|4187.3|4173|4188.3|4175.8|4188.3|4175.8|4187.3|4173|2
1650878810000|2022-04-25 09:26:50|4188.8|4176.3|4190|4177.5|4190|4177.5|4188.8|4176.3|3
1650878830000|2022-04-25 09:27:10|4190.5|4178|4192.5|4180|4192.5|4180|4190.5|4178|3
1650878840000|2022-04-25 09:27:20|4193.5|4181|4193.5|4181|4193.5|4181|4193.5|4181|1
1650878870000|2022-04-25 09:27:50|4194|4181.5|4193.3|4180.8|4194|4181.5|4193.3|4180.8|2
1650878880000|2022-04-25 09:28:00|4192|4179.5|4190|4177.5|4192|4179.5|4189.5|4177|3
1650878890000|2022-04-25 09:28:10|4189.5|4177|4188.5|4176|4189.5|4177|4188.5|4176|7
1650878900000|2022-04-25 09:28:20|4188|4175.5|4188.5|4176|4188.5|4176|4188|4175.5|2
1650878910000|2022-04-25 09:28:30|4188|4175.5|4188|4175.5|4188|4175.5|4188|4175.5|1
1650878920000|2022-04-25 09:28:40|4188.5|4176|4190.3|4177.8|4190.3|4177.8|4188.5|4176|2
1650878930000|2022-04-25 09:28:50|4189.8|4177.3|4190|4177.5|4190|4177.5|4189.3|4176.8|3
1650878940000|2022-04-25 09:29:00|4189.5|4177|4189.5|4177|4189.5|4177|4189.5|4177|1
1650878950000|2022-04-25 09:29:10|4190|4177.5|4189|4176.5|4190|4177.5|4189|4176.5|3
1650878960000|2022-04-25 09:29:20|4188.5|4176|4189|4176.5|4189|4176.5|4188.5|4176|2
1650878990000|2022-04-25 09:29:50|4189.3|4176.8|4187.8|4175.3|4189.3|4176.8|4187.8|4175.3|4
1650879000000|2022-04-25 09:30:00|4187|4174.5|4187|4174.5|4187|4174.5|4187|4174.5|1
1650879070000|2022-04-25 09:31:10|4187.5|4175|4192|4179.5|4192|4179.5|4187.5|4175|6
1650879110000|2022-04-25 09:31:50|4192.5|4180|4193.3|4180.8|4194.3|4180.8|4192.5|4180|4
1650879120000|2022-04-25 09:32:00|4192.8|4180.3|4192.8|4180.3|4192.8|4180.3|4192.8|4180.3|1
1650879180000|2022-04-25 09:33:00|4192.3|4179.8|4192.3|4179.8|4192.3|4179.8|4192.3|4179.8|1
1650879200000|2022-04-25 09:33:20|4191.5|4179|4192|4179.5|4192|4179.5|4191.5|4179|2
1650879210000|2022-04-25 09:33:30|4191.5|4179|4192.3|4179.8|4192.3|4179.8|4191.5|4179|2
1650879230000|2022-04-25 09:33:50|4193.8|4179.5|4192|4179.5|4193.8|4180|4192|4179.5|3
1650879280000|2022-04-25 09:34:40|4191|4178.5|4192.5|4180|4192.5|4180|4191|4178.5|3
1650879450000|2022-04-25 09:37:30|4193|4180.5|4193.8|4181.3|4193.8|4181.3|4193|4180.5|2
1650879480000|2022-04-25 09:38:00|4194.3|4181.8|4196.5|4184|4196.5|4184|4194.3|4181.8|7
1650879560000|2022-04-25 09:39:20|4195.5|4182.3|4195.5|4183|4195.5|4183|4195.5|4182.3|2
1650879590000|2022-04-25 09:39:50|4196|4183.5|4196|4183.5|4196|4183.5|4196|4183.5|1
1650879610000|2022-04-25 09:40:10|4195.5|4183|4197.8|4184.5|4197.8|4184.5|4195.5|4183|3
1650879620000|2022-04-25 09:40:20|4197.3|4185|4197.3|4184.5|4197.3|4185|4197.3|4184.5|2
1650879640000|2022-04-25 09:40:40|4196.3|4183.8|4196.3|4183.8|4196.3|4183.8|4196.3|4183.8|1
1650879670000|2022-04-25 09:41:10|4197|4184.5|4198.8|4186.3|4198.8|4186.3|4197|4184.5|3
1650879730000|2022-04-25 09:42:10|4198.5|4186|4198.5|4186|4198.5|4186|4198.5|4186|1
1650879810000|2022-04-25 09:43:30|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|1
1650879820000|2022-04-25 09:43:40|4196.5|4184|4196.3|4183.8|4196.5|4184|4196.3|4183.8|2
1650879900000|2022-04-25 09:45:00|4196.8|4184.3|4198.5|4186|4198.5|4186|4196.8|4184.3|3
1650879950000|2022-04-25 09:45:50|4198.3|4185.8|4198.3|4185.8|4198.3|4185.8|4198.3|4185.8|1
1650879970000|2022-04-25 09:46:10|4200|4186.8|4199.3|4186.8|4200|4186.8|4198.8|4186.3|4
1650879980000|2022-04-25 09:46:20|4199.8|4187.3|4199.8|4187.3|4199.8|4187.3|4199.8|4187.3|1
1650880040000|2022-04-25 09:47:20|4199.3|4186.8|4199.3|4186.8|4199.3|4186.8|4199.3|4186.8|1
1650880080000|2022-04-25 09:48:00|4198.5|4186|4198|4185.5|4198.5|4186|4198|4185.5|2
1650880110000|2022-04-25 09:48:30|4200.8|4187.5|4200|4187.5|4200.8|4187.5|4200|4187.5|2
1650880120000|2022-04-25 09:48:40|4199.5|4187|4199.8|4187.3|4199.8|4187.3|4198.8|4186.3|4
1650880180000|2022-04-25 09:49:40|4199.5|4187|4199.5|4187|4199.5|4187|4199.5|4187|1
1650880190000|2022-04-25 09:49:50|4201.3|4187.3|4201.5|4189|4201.5|4189|4201.3|4187.3|2
1650880230000|2022-04-25 09:50:30|4200.3|4187.8|4200.3|4187.8|4200.3|4187.8|4200.3|4187.8|1
1650880290000|2022-04-25 09:51:30|4199.3|4186.8|4199.3|4186.8|4199.3|4186.8|4199.3|4186.8|1
1650880300000|2022-04-25 09:51:40|4199.8|4187.3|4199.8|4187.3|4199.8|4187.3|4199.8|4187.3|1
1650880350000|2022-04-25 09:52:30|4199.5|4187|4199.5|4187|4199.5|4187|4199.5|4187|1
1650880410000|2022-04-25 09:53:30|4198.8|4186.3|4196.3|4181.8|4198.8|4186.3|4196.3|4181.8|2
1650880430000|2022-04-25 09:53:50|4194.5|4182|4194.5|4182|4194.5|4182|4194.5|4182|1
1650880440000|2022-04-25 09:54:00|4193.8|4181.3|4192.3|4177.3|4193.8|4181.3|4192.3|4177.3|2
1650880450000|2022-04-25 09:54:10|4192|4177.8|4192|4177.8|4192|4177.8|4192|4177.8|1
1650880460000|2022-04-25 09:54:20|4190.3||4190.3||4190.3||4190.3||1
1650880470000|2022-04-25 09:54:30|4194.3|4181.5|4196.5|4184|4196.5|4184|4194.3|4181.5|3
1650880480000|2022-04-25 09:54:40|4197|4184.5|4197.5|4185|4197.5|4185|4197|4184.5|2
1650880500000|2022-04-25 09:55:00|4197|4184.5|4198.5|4186|4198.5|4186|4197|4184.5|3
1650880510000|2022-04-25 09:55:10|4200.8|4186.3|4199.5|4187|4200.8|4187|4199.5|4186.3|2
1650880520000|2022-04-25 09:55:20|4199|4186.5|4199|4186.5|4199|4186.5|4199|4186.5|1
1650880530000|2022-04-25 09:55:30|4199.5|4187|4199.3|4186.8|4199.5|4187|4198.8|4186.3|4
1650880570000|2022-04-25 09:56:10|4198.8|4186.3|4196.8|4184.3|4198.8|4186.3|4196.8|4184.3|2
1650880600000|2022-04-25 09:56:40|4197|4184.5|4197.5|4185|4197.5|4185|4197|4184.5|2
1650880620000|2022-04-25 09:57:00|4198|4185.5|4198|4185.5|4198|4185.5|4198|4185.5|1
1650880640000|2022-04-25 09:57:20|4198.5|4186|4198.5|4186|4198.5|4186|4198.5|4186|1
1650880700000|2022-04-25 09:58:20|4198.3|4185.8|4198.3|4185.8|4198.3|4185.8|4198.3|4185.8|1
1650880760000|2022-04-25 09:59:20|4197.5|4185|4197.5|4185|4197.5|4185|4197.5|4185|1
1650880770000|2022-04-25 09:59:30|4197|4184.5|4196.3|4183.8|4197|4184.5|4196.3|4183.8|2
1650880780000|2022-04-25 09:59:40|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|1
1650880800000|2022-04-25 10:00:00||4181.5||4181.5||4181.5||4181.5|1
1650880810000|2022-04-25 10:00:10|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|1
1650880830000|2022-04-25 10:00:30|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|1
1650880850000|2022-04-25 10:00:50|4193|4180.5|4193.5|4181|4193.5|4181|4193|4180.5|2
1650880870000|2022-04-25 10:01:10|4195.5|4181.3|4195|4181.3|4195.5|4181.3|4195|4181.3|2
1650880880000|2022-04-25 10:01:20|4194.5|4181|4191.5|4179|4194.5|4181|4191.5|4179|5
1650880900000|2022-04-25 10:01:40|4192.5|4180|4193.3|4180.8|4193.3|4180.8|4191.8|4179.3|4
1650880910000|2022-04-25 10:01:50|4192.3|4179.8|4194.5|4181.3|4194.5|4181.3|4192.3|4179.8|5
1650880930000|2022-04-25 10:02:10|4194.8|4181.8|4194.8|4182.3|4194.8|4182.3|4194.8|4181.8|2
1650880940000|2022-04-25 10:02:20|4195.3|4182.8|4195.3|4182.8|4195.3|4182.8|4195.3|4182.8|1
1650881100000|2022-04-25 10:05:00|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|1
1650881110000|2022-04-25 10:05:10|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|1
1650881140000|2022-04-25 10:05:40|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|1
1650881190000|2022-04-25 10:06:30|4194.5|4182|4194.5|4182|4194.5|4182|4194.5|4182|1
1650881280000|2022-04-25 10:08:00|4193.8|4181.3|4192.3|4179.8|4193.8|4181.3|4192.3|4179.8|2
1650881290000|2022-04-25 10:08:10|4192.8|4180.3|4192.3|4179.8|4192.8|4180.3|4192.3|4179.8|2
1650881300000|2022-04-25 10:08:20|4192.8|4180.3|4192.8|4180.3|4192.8|4180.3|4192.8|4180.3|1
1650881360000|2022-04-25 10:09:20|4193|4180.5|4193|4180.5|4193|4180.5|4193|4180.5|1
1650881370000|2022-04-25 10:09:30|4192.5|4180|4192|4179.5|4192.5|4180|4192|4179.5|2
1650881380000|2022-04-25 10:09:40|4192.5|4180|4192.5|4180|4192.5|4180|4192|4179.5|3
1650881420000|2022-04-25 10:10:20|4191.8|4179.3|4191.3|4178.8|4191.8|4179.3|4191.3|4178.8|2
1650881430000|2022-04-25 10:10:30|4192.3|4179.8|4192.8|4180.3|4192.8|4180.3|4192.3|4179.8|2
1650881450000|2022-04-25 10:10:50|4191.3|4178.8|4191|4178.5|4191.3|4178.8|4191|4178.5|2
1650881460000|2022-04-25 10:11:00|4192.3|4179.8|4192.3|4179.8|4192.3|4179.8|4192.3|4179.8|1
1650881470000|2022-04-25 10:11:10|4191.8|4179.3|4191.8|4179.3|4191.8|4179.3|4191.8|4179.3|1
1650881480000|2022-04-25 10:11:20|4192.3|4179.8|4192.3|4179.8|4192.3|4179.8|4192.3|4179.8|1
1650881490000|2022-04-25 10:11:30|4192.8|4180.3|4194.8|4182.3|4194.8|4182.3|4192.8|4180.3|6
1650881500000|2022-04-25 10:11:40|4194.3|4181.8|4194.3|4181.8|4194.8|4182.3|4194.3|4181.8|3
1650881510000|2022-04-25 10:11:50|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|1
1650881530000|2022-04-25 10:12:10|4195.3|4182.8|4195.8|4183.3|4195.8|4183.3|4195.3|4182.8|2
1650881540000|2022-04-25 10:12:20|4196.8|4184.3|4197.3|4184.8|4197.3|4184.8|4196.8|4184.3|2
1650881550000|2022-04-25 10:12:30|4197.8|4185.3|4201.3|4188.8|4201.3|4188.8|4197.8|4185.3|4
1650881580000|2022-04-25 10:13:00|4201.8|4189.3|4201.8|4189.3|4201.8|4189.3|4201.8|4189.3|1
1650881670000|2022-04-25 10:14:30|4201.3|4188.8|4201.3|4188.8|4201.3|4188.8|4201.3|4188.8|1
1650881700000|2022-04-25 10:15:00|4201.8|4189.3|4202.5|4190|4202.5|4190|4201.8|4189.3|2
1650881710000|2022-04-25 10:15:10|4203.3|4190.8|4204.5|4192|4204.5|4192|4203.3|4190.8|2
1650881740000|2022-04-25 10:15:40|4204.3|4191.8|4204.5|4192|4204.5|4192|4204.3|4191.8|2
1650881770000|2022-04-25 10:16:10|4204|4191.5|4204.3|4191.8|4204.3|4191.8|4204|4191.5|2
1650881780000|2022-04-25 10:16:20|4204|4191.5|4207.8|4195.3|4207.8|4195.3|4204|4191.5|5
1650881790000|2022-04-25 10:16:30|4207|4194.5|4206.5|4194|4207|4194.5|4206.5|4194|2
1650881850000|2022-04-25 10:17:30|4206.8|4194.3|4206.8|4194.3|4206.8|4194.3|4206.8|4194.3|1
1650881860000|2022-04-25 10:17:40|4207.3|4194.8|4206.8|4194.3|4207.3|4194.8|4206.8|4194.3|2
1650881900000|2022-04-25 10:18:20|4206|4193.5|4206|4193.5|4206|4193.5|4206|4193.5|1
1650881910000|2022-04-25 10:18:30|4205.3|4192.8|4204.3|4191.8|4205.3|4192.8|4204.3|4191.8|3
1650881920000|2022-04-25 10:18:40|4204.8|4192.3|4204.8|4192.3|4204.8|4192.3|4204.8|4192.3|1
1650881930000|2022-04-25 10:18:50|4205.3|4192.8|4205.3|4192.8|4205.3|4192.8|4205.3|4192.8|1
1650881940000|2022-04-25 10:19:00|4205.8|4193.3|4208.5|4196|4208.5|4196|4205.8|4193.3|5
1650881950000|2022-04-25 10:19:10|4209|4196.5|4209.5|4197|4209.5|4197|4209|4196.5|2
1650881960000|2022-04-25 10:19:20|4209|4196.5|4209|4196.5|4209|4196.5|4209|4196.5|1
1650882010000|2022-04-25 10:20:10|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|1
1650882070000|2022-04-25 10:21:10|4209.3|4196.8|4208.3|4195.5|4209.3|4196.8|4208.3|4195.5|3
1650882080000|2022-04-25 10:21:20|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|4206.8|4194.3|3
1650882130000|2022-04-25 10:22:10|4207|4194.5|4207|4194.5|4207|4194.5|4207|4194.5|1
1650882140000|2022-04-25 10:22:20|4206.5|4194|4206.8|4194.3|4206.8|4194.3|4206.5|4194|2
1650882150000|2022-04-25 10:22:30|4206.3|4193.8|4206.3|4193.8|4206.3|4193.8|4206.3|4193.8|1
1650882170000|2022-04-25 10:22:50|4206.8|4194.3|4206.8|4194.3|4206.8|4194.3|4206.8|4194.3|1
1650882210000|2022-04-25 10:23:30|4206.3|4193.8|4205|4192.5|4206.3|4193.8|4205|4192.5|2
1650882240000|2022-04-25 10:24:00|4204.5|4192|4205|4192.5|4205|4192.5|4204.5|4192|2
1650882290000|2022-04-25 10:24:50|4204.5|4192|4204.5|4192|4204.5|4192|4204.5|4192|1
1650882320000|2022-04-25 10:25:20|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|1
1650882340000|2022-04-25 10:25:40|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|1
1650882350000|2022-04-25 10:25:50|4202.3|4189.8|4201.8|4189.3|4202.3|4189.8|4201.8|4189.3|4
1650882360000|2022-04-25 10:26:00|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|1
1650882410000|2022-04-25 10:26:50|4201.8|4189.3|4200.3|4187.8|4201.8|4189.3|4200.3|4187.8|3
1650882420000|2022-04-25 10:27:00|4199.8|4187.3|4199.3|4186.8|4199.8|4187.3|4199.3|4186.8|2
1650882430000|2022-04-25 10:27:10|4198.3|4185.8|4198|4183.8|4198.3|4185.8|4198|4183.8|2
1650882440000|2022-04-25 10:27:20||4185.5||4185.5||4185.5||4185.5|1
1650882480000|2022-04-25 10:28:00|4197|4184.5|4198|4185.5|4198|4185.5|4197|4184.5|2
1650882500000|2022-04-25 10:28:20|4197.3|4184.8|4197.8|4185.3|4198.3|4185.8|4197.3|4184.8|3
1650882520000|2022-04-25 10:28:40|4197.3|4184.8|4197.3|4184.8|4197.3|4184.8|4197.3|4184.8|1
1650882570000|2022-04-25 10:29:30|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|1
1650882590000|2022-04-25 10:29:50|4197|4184.5|4197|4184.5|4197|4184.5|4197|4184.5|1
1650882620000|2022-04-25 10:30:20|4196.8|4181.8|4195|4181.5|4196.8|4182|4195|4181.5|3
1650882630000|2022-04-25 10:30:30|4194.3|4180.8|4190.3|4177.8|4194.3|4180.8|4188.8|4176.3|9
1650882640000|2022-04-25 10:30:40|4189.3|4176.8|4188.3|4175.8|4189.3|4176.8|4187.8|4175.3|7
1650882650000|2022-04-25 10:30:50|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|1
1650882660000|2022-04-25 10:31:00|4187.3|4174.8|4185.8|4171|4187.3|4174.8|4185.8|4171|2
1650882670000|2022-04-25 10:31:10|4185.5|4171.8|4187.3|4174.8|4187.3|4174.8|4185.5|4171.8|4
1650882680000|2022-04-25 10:31:20|4186.8|4174.3|4186.8|4174.3|4186.8|4174.3|4186.3|4173.8|3
1650882700000|2022-04-25 10:31:40|4186.3|4173.8|4185.3|4172.8|4186.3|4173.8|4185.3|4172.8|5
1650882710000|2022-04-25 10:31:50|4184.8|4172.3|4184.8|4172.3|4184.8|4172.3|4184.8|4172.3|1
1650882720000|2022-04-25 10:32:00|4184.3|4171.8|4184.3|4171.8|4184.3|4171.8|4184.3|4171.8|1
1650882730000|2022-04-25 10:32:10|4184.8|4172.3|4184.8|4172.3|4184.8|4172.3|4184.8|4172.3|1
1650882760000|2022-04-25 10:32:40|4184.3|4171.8|4184.8|4172.3|4184.8|4172.3|4184.3|4171.8|2
1650882820000|2022-04-25 10:33:40|4185|4172.5|4185|4172.5|4185|4172.5|4185|4172.5|1
1650882840000|2022-04-25 10:34:00|4184.5|4172|4184.5|4172|4184.5|4172|4184.5|4172|1
1650882880000|2022-04-25 10:34:40|4184|4170.3|4182.8|4169.3|4184|4170.3|4182.8|4169.3|4
1650882900000|2022-04-25 10:35:00|4182|4169.5|4182|4169.5|4182|4169.5|4182|4169.5|1
1650882920000|2022-04-25 10:35:20|4182.8|4170.3|4183.8|4171.3|4183.8|4171.3|4182.8|4170.3|2
1650882930000|2022-04-25 10:35:30|4183.3|4170.8|4183.3|4170.8|4183.3|4170.8|4183.3|4170.8|1
1650882950000|2022-04-25 10:35:50|4182.8|4170.3|4182.8|4170.3|4182.8|4170.3|4182.8|4170.3|1
1650882960000|2022-04-25 10:36:00|4182.3|4169.8|4182.3|4169.8|4182.3|4169.8|4182.3|4169.8|1
1650883070000|2022-04-25 10:37:50|4182|4169.5|4182|4169.5|4182|4169.5|4182|4169.5|1
1650883100000|2022-04-25 10:38:20|4181.3|4168.8|4180.8|4168.3|4181.3|4168.8|4180.8|4168.3|2
1650883110000|2022-04-25 10:38:30|4180.3|4167.8|4180.3|4167.8|4180.3|4167.8|4180.3|4167.8|1
1650883160000|2022-04-25 10:39:20|4180.5|4168|4180.5|4168|4180.5|4168|4180.5|4168|1
1650883170000|2022-04-25 10:39:30|4180|4167.5|4180|4167.5|4180|4167.5|4180|4167.5|1
1650883180000|2022-04-25 10:39:40|4180.5|4168|4180|4167.5|4180.5|4168|4180|4167.5|2
1650883190000|2022-04-25 10:39:50|4181.5|4169|4182.8|4170.3|4182.8|4170.3|4181.5|4169|2
1650883230000|2022-04-25 10:40:30|4182.3|4169.8|4182.3|4169.8|4182.3|4169.8|4182.3|4169.8|1
1650883260000|2022-04-25 10:41:00|4181.8|4169.3|4181.8|4169.3|4181.8|4169.3|4181|4168.5|3
1650883280000|2022-04-25 10:41:20|4182.8|4170.3|4182.8|4170.3|4182.8|4170.3|4182.8|4170.3|1
1650883300000|2022-04-25 10:41:40|4182.3|4169.8|4182.3|4169.8|4182.3|4169.8|4182.3|4169.8|1
1650883370000|2022-04-25 10:42:50|4180.8|4168.3|4180.3|4167.8|4180.8|4168.3|4180.3|4167.8|2
1650883380000|2022-04-25 10:43:00|4179.8|4167.3|4179.8|4167.3|4179.8|4167.3|4179.8|4167.3|1
1650883400000|2022-04-25 10:43:20|4179.3|4166.8|4179.3|4166.8|4179.3|4166.8|4179.3|4166.8|1
1650883410000|2022-04-25 10:43:30|4178.8|4166.3|4178.3|4165.8|4178.8|4166.3|4178.3|4165.8|2
1650883420000|2022-04-25 10:43:40|4177.8|4165.3|4178.8|4166.3|4178.8|4166.3|4177.8|4165.3|2
1650883450000|2022-04-25 10:44:10|4179.3|4166.8|4179.3|4166.8|4179.3|4166.8|4179.3|4166.8|1
1650883470000|2022-04-25 10:44:30|4178.8|4166.3|4179.8|4167.3|4179.8|4167.3|4178.8|4166.3|2
1650883490000|2022-04-25 10:44:50|4178.8|4166.3|4178.8|4166.3|4179.3|4166.8|4178.3|4165.8|4
1650883500000|2022-04-25 10:45:00|4179.5|4167|4179.5|4167|4179.5|4167|4179.5|4167|1
1650883540000|2022-04-25 10:45:40|4178.8|4166.3|4177.8|4165.3|4178.8|4166.3|4177.8|4165.3|3
1650883550000|2022-04-25 10:45:50|4176.5|4164|4177|4164.5|4177|4164.5|4176.5|4164|2
1650883560000|2022-04-25 10:46:00|4178.8|4165.5|4179.8|4165.5|4179.8|4165.5|4178.8|4165.5|2
1650883570000|2022-04-25 10:46:10||4167.3||4167.3||4167.3||4167.3|1
1650883590000|2022-04-25 10:46:30|4179.3|4166.8|4179.3|4166.8|4179.3|4166.8|4179.3|4166.8|1
1650883600000|2022-04-25 10:46:40|4179.8|4167.3|4181|4168.5|4181|4168.5|4179.8|4167.3|2
1650883610000|2022-04-25 10:46:50|4180.5|4168|4180.5|4168|4180.5|4168|4180.5|4168|1
1650883620000|2022-04-25 10:47:00|4180|4167.5|4180|4167.5|4180|4167.5|4180|4167.5|1
1650883700000|2022-04-25 10:48:20|4179|4166.5|4179|4166.5|4179|4166.5|4179|4166.5|1
1650883710000|2022-04-25 10:48:30|4179.8|4167.3|4181|4168.5|4181|4168.5|4179.8|4167.3|2
1650883750000|2022-04-25 10:49:10|4179.8|4167.3|4178.5|4166|4179.8|4167.3|4178.5|4166|3
1650883770000|2022-04-25 10:49:30|4178|4165.5|4178.5|4166|4178.5|4166|4178|4165.5|2
1650883780000|2022-04-25 10:49:40|4178|4165.5|4178|4165.5|4178|4165.5|4178|4165.5|1
1650883790000|2022-04-25 10:49:50|4177.5|4165|4177.5|4165|4177.5|4165|4177|4164.5|3
1650883800000|2022-04-25 10:50:00|4177|4164.5|4175.8|4163.3|4177|4164.5|4175.8|4163.3|2
1650883820000|2022-04-25 10:50:20|4176.3|4163.8|4180|4167.5|4180|4167.5|4176.3|4163.8|2
1650883840000|2022-04-25 10:50:40|4179.5|4167|4179|4166.5|4179.5|4167|4179|4166.5|2
1650883850000|2022-04-25 10:50:50|4179.5|4167|4179|4166.5|4179.5|4167|4179|4166.5|2
1650883860000|2022-04-25 10:51:00|4179.8|4167.3|4181.8|4169.3|4181.8|4169.3|4179.8|4167.3|4
1650883870000|2022-04-25 10:51:10|4181.3|4168.8|4181.3|4168.8|4181.3|4168.8|4181.3|4168.8|1
1650883880000|2022-04-25 10:51:20|4180.8|4168.3|4181.5|4169|4181.5|4169|4180.8|4168.3|2
1650883920000|2022-04-25 10:52:00|4180.8|4168.3|4181.5|4169|4181.5|4169|4180.8|4168.3|2
1650883970000|2022-04-25 10:52:50|4181.8|4169.3|4181.8|4169.3|4181.8|4169.3|4181.8|4169.3|1
1650883990000|2022-04-25 10:53:10|4181.3|4168.8|4181.3|4168.8|4181.3|4168.8|4181.3|4168.8|1
1650884060000|2022-04-25 10:54:20|4180.8|4168.3|4179.8|4167.3|4180.8|4168.3|4179.8|4167.3|2
1650884070000|2022-04-25 10:54:30|4179.3|4166.8|4177.5|4165|4179.3|4166.8|4177.5|4165|2
1650884130000|2022-04-25 10:55:30|4177.8|4165.3|4177.8|4165.3|4177.8|4165.3|4177.8|4165.3|1
1650884160000|2022-04-25 10:56:00|4177.3|4164.8|4177.3|4164.8|4177.3|4164.8|4177.3|4164.8|1
1650884180000|2022-04-25 10:56:20|4176.5|4164|4176|4163.5|4176.5|4164|4175.5|4163|4
1650884200000|2022-04-25 10:56:40|4176.5|4164|4176.5|4164|4176.5|4164|4176.5|4164|1
1650884210000|2022-04-25 10:56:50|4175.8|4163.3|4175.8|4163.3|4175.8|4163.3|4175.8|4163.3|1
1650884220000|2022-04-25 10:57:00|4175|4162.5|4176.3|4163.8|4176.3|4163.8|4175|4162.5|5
1650884230000|2022-04-25 10:57:10|4175.8|4163.3|4175.8|4163.3|4175.8|4163.3|4175.8|4163.3|1
1650884240000|2022-04-25 10:57:20|4175.3|4162.8|4175.8|4163.3|4175.8|4163.3|4175.3|4162.8|2
1650884270000|2022-04-25 10:57:50|4176.5|4164|4178.5|4166|4179|4166.5|4176.5|4164|5
1650884320000|2022-04-25 10:58:40|4179|4166.5|4179|4166.5|4179|4166.5|4179|4166.5|1
1650884340000|2022-04-25 10:59:00|4179.5|4167|4179|4166.5|4179.5|4167|4179|4166.5|2
1650884350000|2022-04-25 10:59:10|4179.5|4167|4181|4168.5|4181|4168.5|4179.5|4167|2
1650884360000|2022-04-25 10:59:20|4180.5|4168|4180.5|4168|4180.5|4168|4180.5|4168|1
1650884400000|2022-04-25 11:00:00|4180|4167.5|4180.5|4168|4180.5|4168|4180|4167.5|4
1650884410000|2022-04-25 11:00:10|4180|4167.5|4180|4167.5|4180.5|4168|4180|4167.5|3
1650884460000|2022-04-25 11:01:00|4180.5|4168|4180.5|4168|4180.5|4168|4180.5|4168|1
1650884510000|2022-04-25 11:01:50|4181|4168.5|4181.5|4169|4181.5|4169|4181|4168.5|2
1650884530000|2022-04-25 11:02:10|4181|4168.5|4181|4168.5|4181|4168.5|4181|4168.5|1
1650884550000|2022-04-25 11:02:30|4182.8|4169.3|4182.8|4170.3|4182.8|4170.3|4182|4169.3|5
1650884560000|2022-04-25 11:02:40|4183.3|4170.8|4183.8|4171.3|4183.8|4171.3|4183.3|4170.8|2
1650884590000|2022-04-25 11:03:10|4183.3|4170.8|4183.3|4170.8|4183.3|4170.8|4183.3|4170.8|1
1650884610000|2022-04-25 11:03:30|4184|4171.5|4184|4171.5|4184|4171.5|4184|4171.5|1
1650884650000|2022-04-25 11:04:10|4184.5|4172|4185.5|4173|4186.3|4173.8|4184.5|4172|3
1650884670000|2022-04-25 11:04:30|4184.5|4172|4183.5|4171|4184.5|4172|4183.5|4171|2
1650884710000|2022-04-25 11:05:10|4183|4170.5|4183|4170.5|4183|4170.5|4183|4170.5|1
1650884730000|2022-04-25 11:05:30|4183.5|4171|4183.5|4171|4183.5|4171|4183.5|4171|1
1650884760000|2022-04-25 11:06:00|4183|4170.5|4181|4168.5|4183|4170.5|4181|4168.5|3
1650884780000|2022-04-25 11:06:20|4181.5|4169|4182.8|4170.3|4182.8|4170.3|4181.5|4169|2
1650884820000|2022-04-25 11:07:00|4183.3|4170.8|4183.8|4171.3|4183.8|4171.3|4183.3|4170.8|2
1650884870000|2022-04-25 11:07:50|4183.5|4171|4183.5|4171|4183.5|4171|4183.5|4171|1
1650884880000|2022-04-25 11:08:00|4184|4171.5|4185|4172.5|4185|4172.5|4184|4171.5|2
1650884930000|2022-04-25 11:08:50|4184.5|4172|4184|4171.5|4184.5|4172|4184|4171.5|2
1650884950000|2022-04-25 11:09:10|4184.5|4172|4184.5|4172|4184.5|4172|4184.5|4172|1
1650885000000|2022-04-25 11:10:00|4185|4172.5|4186|4173.5|4186|4173.5|4185|4172.5|2
1650885060000|2022-04-25 11:11:00|4186.5|4174|4188|4175.5|4188|4175.5|4186.5|4174|4
1650885090000|2022-04-25 11:11:30|4188.5|4176|4186.8|4174.3|4188.5|4176|4186.8|4174.3|4
1650885100000|2022-04-25 11:11:40|4186|4173.5|4189.5|4177|4190|4177.5|4186|4173.5|3
1650885140000|2022-04-25 11:12:20|4189|4176.5|4185.8|4172.8|4189|4176.5|4185.8|4172.8|4
1650885150000|2022-04-25 11:12:30|4185.3||4185.3||4185.3||4185.3||1
1650885230000|2022-04-25 11:13:50|4185.8|4173.3|4186.8|4174.3|4186.8|4174.3|4185.8|4173.3|2
1650885250000|2022-04-25 11:14:10|4186.3|4173.8|4186.3|4173.8|4186.3|4173.8|4186.3|4173.8|1
1650885300000|2022-04-25 11:15:00|4186.5|4174|4186.5|4174|4186.5|4174|4186.5|4174|1
1650885320000|2022-04-25 11:15:20|4187|4174.5|4187|4174.5|4187|4174.5|4187|4174.5|1
1650885390000|2022-04-25 11:16:30|4187.5|4175|4187|4174.5|4187.5|4175|4187|4174.5|2
1650885400000|2022-04-25 11:16:40|4187.5|4175|4187.5|4175|4187.5|4175|4187.5|4175|1
1650885440000|2022-04-25 11:17:20|4188.3|4175.8|4189.3|4176.8|4189.3|4176.8|4188.3|4175.8|2
1650885490000|2022-04-25 11:18:10|4189|4176.5|4189|4176.5|4189|4176.5|4189|4176.5|1
1650885540000|2022-04-25 11:19:00|4187.8|4175.3|4186.3|4173.8|4187.8|4175.3|4186.3|4173.8|2
1650885580000|2022-04-25 11:19:40|4185.5|4173|4185.5|4173|4185.5|4173|4185.5|4173|1
1650885630000|2022-04-25 11:20:30|4187.3||4187.3||4187.3||4187.3||1
1650885640000|2022-04-25 11:20:40|4186.8|4173.5|4187.8|4174.5|4187.8|4174.5|4186.8|4173.5|2
1650885650000|2022-04-25 11:20:50||4175.3||4175.3||4175.3||4175.3|1
1650885660000|2022-04-25 11:21:00|4187.5|4175|4186.5|4174|4187.5|4175|4186.5|4174|2
1650885700000|2022-04-25 11:21:40|4186.3|4173.8|4186.3|4173.8|4186.3|4173.8|4186.3|4173.8|1
1650885710000|2022-04-25 11:21:50|4187.8|4175.3|4187.3|4174.8|4187.8|4175.3|4187.3|4174.8|2
1650885730000|2022-04-25 11:22:10|4187.8|4175.3|4187.8|4175.3|4188.3|4175.8|4187.8|4175.3|3
1650885740000|2022-04-25 11:22:20|4188.3|4175.8|4188.3|4175.8|4188.8|4176.3|4188.3|4175.8|3
1650885750000|2022-04-25 11:22:30|4188.8|4176.3|4189.3|4176.8|4189.3|4176.8|4188.8|4176.3|4
1650885760000|2022-04-25 11:22:40|4189.8|4177.3|4190.3|4177.8|4190.3|4177.8|4189.8|4177.3|2
1650885770000|2022-04-25 11:22:50|4190.8|4178.3|4193.8|4181.3|4193.8|4181.3|4190.8|4178.3|3
1650885780000|2022-04-25 11:23:00|4194.8|4182.3|4197|4184.5|4197|4184.5|4194|4181.5|6
1650885790000|2022-04-25 11:23:10|4197.5|4185|4198|4185.5|4198|4185.5|4197.5|4185|2
1650885800000|2022-04-25 11:23:20|4197.5|4185|4197.5|4185|4197.5|4185|4196.5|4184|4
1650885810000|2022-04-25 11:23:30|4197|4184.5|4195|4182.5|4197.3|4184.8|4195|4182.5|8
1650885820000|2022-04-25 11:23:40|4193.8|4181.3|4193.8|4181.3|4194.3|4181.8|4193.3|4180.8|9
1650885830000|2022-04-25 11:23:50|4193|4180.5|4193|4180.5|4193|4180.5|4193|4180.5|1
1650885840000|2022-04-25 11:24:00|4193.5|4181|4196|4183.5|4196|4183.5|4193.5|4181|7
1650885850000|2022-04-25 11:24:10|4196.5|4184|4196.5|4184|4196.5|4184|4196.5|4184|1
1650885860000|2022-04-25 11:24:20|4197.3|4184.8|4201.5|4189|4203.8|4189|4197.3|4184.8|5
1650885880000|2022-04-25 11:24:40|4202.3|4189.8|4203.3|4190.8|4203.8|4191.3|4202.3|4189.8|5
1650885890000|2022-04-25 11:24:50|4206.3|4191|4205|4190.3|4208.5|4191|4204.5|4190.3|7
1650885900000|2022-04-25 11:25:00|4207.5|4190.5|4205.3|4192|4207.5|4192.5|4205.3|4190.5|5
1650885910000|2022-04-25 11:25:10|4204.3|4191.8|4208.3|4194.3|4208.3|4194.3|4204.3|4191.8|2
1650885920000|2022-04-25 11:25:20|4208|4194.8|4207.5|4194.3|4208|4194.8|4207.5|4193|4
1650885930000|2022-04-25 11:25:30|4206.5|4193.5|4210|4195.5|4210.8|4195.5|4206.5|4193.5|3
1650885940000|2022-04-25 11:25:40|4214.8|4198|4210.8|4198.3|4214.8|4198.3|4210.5|4197.8|5
1650885950000|2022-04-25 11:25:50|4211.3|4198.8|4213.3|4198.3|4214.3|4199.8|4210.5|4197.8|6
1650885960000|2022-04-25 11:26:00|4212.8|4198.8|4216|4201.3|4216.3|4201.3|4212.8|4198.8|5
1650885970000|2022-04-25 11:26:10|4217|4201.5|4217.8|4203.8|4217.8|4203.8|4217|4201.5|3
1650885980000|2022-04-25 11:26:20|4218.3|4204.5|4217.3|4204.8|4218.3|4205.8|4217.3|4204.5|4
1650885990000|2022-04-25 11:26:30|4218|4205.5|4222.3|4209.8|4222.3|4209.8|4218|4205.5|2
1650886000000|2022-04-25 11:26:40|4222.8|4210.3|4227.5|4210.8|4228.5|4210.8|4222.8|4210.3|3
1650886010000|2022-04-25 11:26:50|4227.3|4210|4226|4210.8|4227.3|4211.8|4226|4210|3
1650886020000|2022-04-25 11:27:00|4223|4210.5|4223|4210.5|4223|4210.5|4223|4210.5|1
1650886040000|2022-04-25 11:27:20|4222.5|4206.8|4221.3|4207.5|4222.5|4207.5|4221.3|4206.5|5
1650886050000|2022-04-25 11:27:30|4221|4208.5|4221.3|4208.8|4221.3|4208.8|4221|4208.5|2
1650886060000|2022-04-25 11:27:40|4220.3|4207.8|4218.3|4205.8|4220.3|4207.8|4217|4204.5|7
1650886070000|2022-04-25 11:27:50|4218.8|4206.3|4218.5|4206|4218.8|4206.3|4217.5|4205|5
1650886080000|2022-04-25 11:28:00|4217.8|4205.3|4217.8|4205.3|4217.8|4205.3|4217.8|4205.3|1
1650886100000|2022-04-25 11:28:20|4218.5|4206|4218.5|4206|4218.5|4206|4218.5|4206|1
1650886110000|2022-04-25 11:28:30|4218.8|4204.8|4218.8|4205.3|4218.8|4205.3|4218.8|4204.8|2
1650886120000|2022-04-25 11:28:40|4219.3|4205.8|4219.3|4205.8|4219.3|4205.8|4219.3|4205.8|1
1650886130000|2022-04-25 11:28:50|4222.8|4206.8|4223.8|4210.5|4223.8|4210.5|4222.8|4206.8|3
1650886140000|2022-04-25 11:29:00|4226.3|4210.8|4229.8|4216.3|4230|4216.3|4226.3|4210.8|8
1650886150000|2022-04-25 11:29:10|4229.3|4216.8|4228.8|4216.3|4229.3|4216.8|4228.8|4216.3|5
1650886160000|2022-04-25 11:29:20|4228.3|4215.8|4226.5|4214|4228.3|4215.8|4226|4213.5|7
1650886170000|2022-04-25 11:29:30|4227|4214.5|4227.8|4215.3|4227.8|4215.3|4226.5|4214|5
1650886180000|2022-04-25 11:29:40|4226.3|4213.8|4225|4212.5|4227.3|4214.8|4224.8|4212.3|8
1650886190000|2022-04-25 11:29:50|4224.5|4212|4225|4212.5|4225|4212.5|4224.5|4212|6
1650886200000|2022-04-25 11:30:00|4224|4211.5|4224.3|4211.8|4228.3|4215.8|4224|4211.5|4
1650886220000|2022-04-25 11:30:20|4223|4210.5|4222|4209.5|4223|4210.5|4222|4209.5|3
1650886230000|2022-04-25 11:30:30|4221.5|4209|4221|4208.5|4222.3|4209.8|4221|4208.5|4
1650886240000|2022-04-25 11:30:40|4222|4209.5|4220.8|4208.3|4222|4209.5|4220.8|4208.3|3
1650886250000|2022-04-25 11:30:50|4220.3|4207.8|4220.8|4208.3|4220.8|4208.3|4220.3|4207.8|2
1650886260000|2022-04-25 11:31:00|4220|4207.5|4219.8|4207.3|4220|4207.5|4219.8|4207.3|2
1650886270000|2022-04-25 11:31:10|4220.3|4207.8|4221.3|4208.8|4221.8|4209.3|4220.3|4207.8|3
1650886280000|2022-04-25 11:31:20|4219.5|4207|4217.8|4205.3|4219.5|4207|4217.8|4205.3|4
1650886290000|2022-04-25 11:31:30|4217|4204.5|4216.3|4203.8|4217|4204.5|4216.3|4203.8|2
1650886300000|2022-04-25 11:31:40|4215.8|4203.3|4213.8|4201.3|4215.8|4203.3|4213.5|4201|4
1650886310000|2022-04-25 11:31:50|4213.5|4201|4213.5|4201|4213.5|4201|4213|4200.5|3
1650886350000|2022-04-25 11:32:30|4217.5|4202.3|4217.5|4202.3|4217.5|4202.3|4217.5|4202.3|1
1650886360000|2022-04-25 11:32:40||4205||4205||4205||4205|1
1650886370000|2022-04-25 11:32:50|4217.8|4205.3|4222|4209.5|4222|4209.5|4217.8|4205.3|6
1650886380000|2022-04-25 11:33:00|4221.3|4208.8|4220|4207.5|4221.3|4208.8|4220|4207.5|3
1650886390000|2022-04-25 11:33:10|4220.5|4208|4220.5|4208|4220.5|4208|4220.5|4208|1
1650886420000|2022-04-25 11:33:40|4221.3|4208.8|4221.3|4208.8|4221.8|4209.3|4221.3|4208.8|3
1650886430000|2022-04-25 11:33:50|4221.8|4209.3|4223.3|4210.8|4223.8|4211.3|4221.8|4209.3|4
1650886440000|2022-04-25 11:34:00|4223.8|4211.3|4222.8|4210.3|4224|4211.5|4222.3|4209.8|5
1650886450000|2022-04-25 11:34:10|4223.3|4210.8|4223|4210.5|4223.5|4211|4222.8|4210.3|4
1650886460000|2022-04-25 11:34:20|4222.3|4209.8|4221.3|4208.8|4222.3|4209.8|4221.3|4208.8|3
1650886470000|2022-04-25 11:34:30|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|1
1650886480000|2022-04-25 11:34:40|4222|4209.5|4220.8|4208.3|4222|4209.5|4220.8|4208.3|2
1650886500000|2022-04-25 11:35:00|4220|4207.5|4218|4205.5|4220|4207.5|4217.8|4205.3|7
1650886510000|2022-04-25 11:35:10|4217.3|4204.8|4217|4204.5|4217.3|4204.8|4216|4203.5|3
1650886520000|2022-04-25 11:35:20|4217.5|4205|4217.8|4205.3|4217.8|4205.3|4217|4204.5|3
1650886530000|2022-04-25 11:35:30|4217|4204.5|4216.3|4203.8|4217|4204.5|4216|4203.5|6
1650886540000|2022-04-25 11:35:40|4216.8|4204.3|4217|4204.5|4217.3|4204.8|4216.8|4204.3|3
1650886560000|2022-04-25 11:36:00|4217.3|4204.8|4217.3|4204.8|4217.3|4204.8|4217.3|4204.8|1
1650886570000|2022-04-25 11:36:10|4218|4205.5|4218.5|4206|4218.5|4206|4217.5|4205|3
1650886580000|2022-04-25 11:36:20|4218|4205.5|4218|4205.5|4218|4205.5|4218|4205.5|1
1650886620000|2022-04-25 11:37:00|4216.3|4203.8|4216|4203.5|4216.5|4204|4215|4202.5|8
1650886630000|2022-04-25 11:37:10|4215.5|4203|4216|4203.5|4216|4203.5|4215.5|4203|2
1650886640000|2022-04-25 11:37:20|4215.3|4202.8|4215.3|4202.8|4215.3|4202.8|4215.3|4202.8|1
1650886680000|2022-04-25 11:38:00|4217|4204.5|4217.3|4204.8|4217.3|4204.8|4217|4204.5|2
1650886690000|2022-04-25 11:38:10|4217.8|4205.3|4217.8|4205.3|4217.8|4205.3|4217.8|4205.3|1
1650886700000|2022-04-25 11:38:20|4217.3|4204.8|4217.5|4205|4217.5|4205|4217.3|4204.8|2
1650886720000|2022-04-25 11:38:40|4216.8|4204.3|4215.3|4202.8|4216.8|4204.3|4214.5|4202|4
1650886750000|2022-04-25 11:39:10|4216.8|4204.3|4217.8|4205.3|4217.8|4205.3|4216.8|4204.3|2
1650886780000|2022-04-25 11:39:40|4217.3|4204.8|4217.3|4204.8|4217.3|4204.8|4217.3|4204.8|1
1650886810000|2022-04-25 11:40:10|4219|4205.3|4219.5|4205.3|4219.5|4205.3|4219|4205.3|2
1650886820000|2022-04-25 11:40:20|4220.3|4206|4222.5|4208.3|4222.5|4208.3|4220.3|4206|2
1650886830000|2022-04-25 11:40:30|4221.5|4208.5|4221.5|4209|4221.5|4209|4221|4208.5|3
1650886840000|2022-04-25 11:40:40|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|1
1650886850000|2022-04-25 11:40:50|4222.3|4209.8|4222.3|4209.8|4222.3|4209.8|4222.3|4209.8|1
1650886860000|2022-04-25 11:41:00|4222.8|4210.3|4222.3|4209.8|4222.8|4210.3|4221.8|4209.3|5
1650886900000|2022-04-25 11:41:40|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|1
1650886910000|2022-04-25 11:41:50|4222.3|4209.8|4222.5|4210|4222.5|4210|4222.3|4209.8|2
1650886920000|2022-04-25 11:42:00|4221.5|4209|4221.5|4209|4221.5|4209|4221.5|4209|1
1650886940000|2022-04-25 11:42:20|4221|4208.5|4219.8|4207.3|4221|4208.5|4219.8|4207.3|3
1650886950000|2022-04-25 11:42:30|4219|4206.5|4218.3|4205.8|4219|4206.5|4218.3|4205.8|4
1650886980000|2022-04-25 11:43:00|4217.8|4205.3|4219|4206.5|4221|4208|4217.8|4205.3|5
1650887010000|2022-04-25 11:43:30|4219.5|4207|4218|4205.5|4219.5|4207|4218|4205.5|5
1650887020000|2022-04-25 11:43:40|4217.5|4205|4219|4206.5|4219.5|4207|4217.5|4205|5
1650887030000|2022-04-25 11:43:50|4218.5|4206|4219|4206.5|4219|4206.5|4218|4205.5|3
1650887040000|2022-04-25 11:44:00|4219.5|4207|4219.3|4206.8|4219.8|4207.3|4219.3|4206.8|3
1650887050000|2022-04-25 11:44:10|4218.8|4206.3|4218.8|4206.3|4218.8|4206.3|4218.8|4206.3|1
1650887060000|2022-04-25 11:44:20|4218.3|4205.8|4218|4205.5|4218.5|4206|4218|4205.5|4
1650887070000|2022-04-25 11:44:30|4217.5|4205|4217|4204.5|4217.5|4205|4217|4204.5|2
1650887090000|2022-04-25 11:44:50|4217.8|4205.3|4218|4205.5|4218|4205.5|4216.5|4204|3
1650887100000|2022-04-25 11:45:00|4218.5|4206|4218|4205.5|4218.5|4206|4218|4205.5|2
1650887120000|2022-04-25 11:45:20|4217.8|4203.5|4216.3|4203.8|4217.8|4203.8|4215.8|4203.3|4
1650887140000|2022-04-25 11:45:40|4216.8|4204.3|4216.8|4204.3|4216.8|4204.3|4216.8|4204.3|1
1650887150000|2022-04-25 11:45:50|4216.3|4203.8|4215.8|4203|4216.3|4203.8|4214.8|4202|4
1650887160000|2022-04-25 11:46:00|4215.3|4202.8|4214.8|4202.3|4215.3|4202.8|4214.8|4202.3|4
1650887190000|2022-04-25 11:46:30|4216.5|4205.3|4218.3|4205.3|4218.3|4205.3|4216.5|4205.3|2
1650887200000|2022-04-25 11:46:40|4218.5|4205.8|4218.5|4206|4218.5|4206|4218.5|4205.8|2
1650887210000|2022-04-25 11:46:50|4217.5|4205|4219|4206.5|4219|4206.5|4217.5|4205|4
1650887230000|2022-04-25 11:47:10|4218.8|4204.8|4216.3|4203.8|4218.8|4204.8|4216.3|4203.8|2
1650887240000|2022-04-25 11:47:20|4216.8|4204.3|4217.5|4205|4217.5|4205|4216.8|4204.3|3
1650887250000|2022-04-25 11:47:30|4218|4205.5|4218|4205.5|4218|4205.5|4218|4205.5|1
1650887260000|2022-04-25 11:47:40|4217.5|4205|4218.5|4206|4218.5|4206|4217.5|4205|5
1650887270000|2022-04-25 11:47:50|4218|4205.5|4219|4206.5|4219|4206.5|4218|4205.5|3
1650887290000|2022-04-25 11:48:10|4219.5|4207|4219.5|4207|4219.5|4207|4219.5|4207|1
1650887300000|2022-04-25 11:48:20|4218.5|4206|4218|4205.5|4218.5|4206|4218|4205.5|2
1650887310000|2022-04-25 11:48:30|4217.5|4205|4217|4204.5|4217.5|4205|4217|4204.5|2
1650887320000|2022-04-25 11:48:40|4216.3|4203.8|4215.5|4203|4216.3|4203.8|4215.5|4203|2
1650887340000|2022-04-25 11:49:00|4214.8|4202.3|4215|4202.5|4215|4202.5|4214.8|4202.3|2
1650887350000|2022-04-25 11:49:10|4215.5|4203|4215|4202.5|4215.5|4203|4215|4202.5|2
1650887360000|2022-04-25 11:49:20|4214.5|4202|4214.5|4202|4214.5|4202|4214.5|4202|1
1650887370000|2022-04-25 11:49:30|4215.3|4202.8|4214.3|4201.8|4215.3|4202.8|4214.3|4201.8|2
1650887400000|2022-04-25 11:50:00|4213|4200.5|4214.3|4201.8|4214.3|4201.8|4213|4200.5|3
1650887440000|2022-04-25 11:50:40|4215.8|4203.3|4215.8|4203.3|4215.8|4203.3|4215.8|4203.3|1
1650887460000|2022-04-25 11:51:00|4216.3|4203.8|4216.3|4203.8|4216.3|4203.8|4216.3|4203.8|1
1650887480000|2022-04-25 11:51:20|4215.5|4203|4215.3|4202.8|4215.5|4203|4215|4202.5|3
1650887530000|2022-04-25 11:52:10|4216|4203.5|4215.8|4203.3|4216|4203.5|4215.8|4203.3|2
1650887540000|2022-04-25 11:52:20|4216.3|4203.8|4215.3|4202.8|4216.3|4203.8|4215.3|4202.8|3
1650887550000|2022-04-25 11:52:30|4215.8|4203.3|4216.8|4204.3|4216.8|4204.3|4215.8|4203.3|2
1650887570000|2022-04-25 11:52:50|4218.5|4205.5|4219.8|4205.5|4219.8|4205.5|4218.5|4205.5|2
1650887580000|2022-04-25 11:53:00|4220.3|4206|4220|4207.5|4220.3|4207.5|4219.8|4206|3
1650887590000|2022-04-25 11:53:10|4220.5|4208|4220|4207.5|4220.5|4208|4220|4207.5|2
1650887600000|2022-04-25 11:53:20|4221.3|4208.8|4220.5|4208|4221.3|4208.8|4220.5|4208|2
1650887650000|2022-04-25 11:54:10|4219|4206.5|4219.8|4207.3|4219.8|4207.3|4219|4206.5|2
1650887660000|2022-04-25 11:54:20|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|1
1650887670000|2022-04-25 11:54:30|4219.8|4207.3|4219.8|4207.3|4219.8|4207.3|4219.8|4207.3|1
1650887680000|2022-04-25 11:54:40|4218.5|4206|4219|4206.5|4219|4206.5|4218.5|4206|2
1650887690000|2022-04-25 11:54:50|4218.5|4206|4218|4205.5|4218.5|4206|4218|4205.5|2
1650887700000|2022-04-25 11:55:00|4217.3|4204.8|4219.5|4205.3|4219.5|4205.3|4217|4204.3|5
1650887710000|2022-04-25 11:55:10|4220.3|4206|4220.5|4206.8|4220.5|4206.8|4220.3|4206|3
1650887720000|2022-04-25 11:55:20|4221.3|4207.3|4221.3|4208.8|4221.3|4208.8|4221.3|4207.3|2
1650887730000|2022-04-25 11:55:30|4220.8|4208.3|4221.3|4208.8|4222.5|4209.8|4219.3|4206.8|9
1650887740000|2022-04-25 11:55:40|4220.5|4208|4223.5|4211|4223.5|4211|4220.5|4208|4
1650887750000|2022-04-25 11:55:50|4222.8|4210.3|4222.3|4209.8|4222.8|4210.3|4222.3|4209.8|2
1650887760000|2022-04-25 11:56:00|4223.3|4210.8|4223.3|4210.8|4223.5|4211|4222|4209.5|7
1650887770000|2022-04-25 11:56:10|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|4223.3|4210.8|3
1650887780000|2022-04-25 11:56:20|4222.8|4210.3|4223.8|4211.3|4223.8|4211.3|4222.8|4210.3|2
1650887850000|2022-04-25 11:57:30|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|1
1650887880000|2022-04-25 11:58:00|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|1
1650887890000|2022-04-25 11:58:10|4224.3|4211.8|4224.3|4211.8|4224.3|4211.8|4224.3|4211.8|1
1650887940000|2022-04-25 11:59:00|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|1
1650887960000|2022-04-25 11:59:20|4223|4210.5|4224|4211.5|4224|4211.5|4223|4210.5|3
1650887970000|2022-04-25 11:59:30|4223.5|4211|4224.5|4212|4224.5|4212|4223.5|4211|2
1650888000000|2022-04-25 12:00:00|4223|4210.5|4223|4210.5|4223|4210.5|4223|4210.5|1
1650888010000|2022-04-25 12:00:10|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|1
1650888070000|2022-04-25 12:01:10|4223.5|4211|4223.5|4211|4223.5|4211|4223.5|4211|1
1650888120000|2022-04-25 12:02:00|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|1
1650888130000|2022-04-25 12:02:10|4223|4210.5|4222|4209.5|4223|4210.5|4222|4209.5|2
1650888190000|2022-04-25 12:03:10|4222.3|4209.8|4222.3|4209.8|4222.3|4209.8|4222.3|4209.8|1
1650888230000|2022-04-25 12:03:50|4223|4210.5|4223.5|4211|4223.5|4211|4223|4210.5|2
1650888270000|2022-04-25 12:04:30|4224.3|4211.8|4224.3|4211.8|4224.3|4211.8|4224.3|4211.8|1
1650888290000|2022-04-25 12:04:50|4225.3|4212.8|4227.8|4215.3|4228.3|4215.8|4225.3|4212.8|5
1650888300000|2022-04-25 12:05:00|4228|4215.5|4228.5|4216|4229|4216.5|4228|4215.5|5
1650888310000|2022-04-25 12:05:10|4229|4216.5|4228.5|4216|4229|4216.5|4228.5|4216|4
1650888320000|2022-04-25 12:05:20|4229|4216.5|4229|4216.5|4229|4216.5|4229|4216.5|1
1650888330000|2022-04-25 12:05:30|4228.5|4216|4228.5|4216|4228.5|4216|4228.5|4216|1
1650888340000|2022-04-25 12:05:40|4228|4215.5|4227.5|4215|4228|4215.5|4227|4214.5|3
1650888350000|2022-04-25 12:05:50|4226.8|4214.3|4226.5|4214|4227|4214.5|4226.5|4214|3
1650888360000|2022-04-25 12:06:00|4227.5|4215|4227.5|4215|4227.5|4215|4227.5|4215|1
1650888370000|2022-04-25 12:06:10|4226.5|4214|4225.5|4213|4226.5|4214|4225|4212.5|5
1650888390000|2022-04-25 12:06:30|4225|4212.5|4225|4212.5|4225|4212.5|4225|4212.5|1
1650888400000|2022-04-25 12:06:40|4224.5|4212|4224.3|4211.8|4224.5|4212|4224.3|4211.8|2
1650888410000|2022-04-25 12:06:50|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|4222.8|4210.3|4
1650888430000|2022-04-25 12:07:10|4223.3|4210.8|4223|4210.5|4223.3|4210.8|4222.5|4210|3
1650888440000|2022-04-25 12:07:20|4226.3|4210.8|4224.3|4211.8|4226.3|4212.3|4224.3|4210.8|3
1650888480000|2022-04-25 12:08:00|4226.3|4213.3|4227.8|4214.5|4227.8|4214.5|4226.3|4213.3|3
1650888490000|2022-04-25 12:08:10|4227|4216|4228.5|4216|4228.5|4216|4227|4216|2
1650888500000|2022-04-25 12:08:20|4229|4216.5|4229|4216.5|4229|4216.5|4229|4216.5|1
1650888510000|2022-04-25 12:08:30|4229.5|4217|4228.8|4216.3|4229.5|4217|4228.8|4216.3|2
1650888520000|2022-04-25 12:08:40|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|1
1650888540000|2022-04-25 12:09:00|4228.5|4216|4226.5|4214|4228.5|4216|4226|4213.5|5
1650888560000|2022-04-25 12:09:20|4226|4213.5|4224.8|4212.3|4226|4213.5|4224.8|4212.3|3
1650888570000|2022-04-25 12:09:30|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|1
1650888580000|2022-04-25 12:09:40|4226|4213.5|4225.5|4213|4226|4213.5|4225.5|4213|2
1650888590000|2022-04-25 12:09:50|4225|4212.5|4225|4212.5|4225|4212.5|4225|4212.5|1
1650888600000|2022-04-25 12:10:00|4228.3|4212.8|4222.5|4210|4234.5|4221.5|4219.5|4205.5|8
1650888610000|2022-04-25 12:10:10|4223|4210.5|4225.3|4212.8|4228.5|4216|4223|4210.5|7
1650888620000|2022-04-25 12:10:20|4225.8|4213.3|4225.8|4213.3|4227|4213.8|4225|4212.5|10
1650888630000|2022-04-25 12:10:30|4224.8|4212.3|4222.3|4209.8|4225.3|4212.8|4221.3|4208.8|7
1650888640000|2022-04-25 12:10:40|4221.8|4209.3|4222.5|4210|4223|4210.5|4220.8|4208.3|8
1650888650000|2022-04-25 12:10:50|4225.8|4212.8|4226|4213.5|4226|4213.5|4225.3|4212.8|3
1650888660000|2022-04-25 12:11:00|4226.5|4214|4226|4213.5|4226.5|4214|4226|4213.5|2
1650888670000|2022-04-25 12:11:10|4225.5|4213|4224.5|4212|4225.5|4213|4223.8|4211.3|6
1650888680000|2022-04-25 12:11:20|4225.5|4213|4225.5|4213|4226|4213.5|4225.5|4213|3
1650888690000|2022-04-25 12:11:30|4224|4211.5|4225|4212.5|4225|4212.5|4224|4211.5|3
1650888700000|2022-04-25 12:11:40|4224.3|4211.8|4224.8|4212.3|4224.8|4212.3|4224.3|4211.8|2
1650888710000|2022-04-25 12:11:50|4224.3|4211.8|4224.8|4212.3|4225.3|4212.8|4223.3|4210.8|7
1650888720000|2022-04-25 12:12:00|4225.3|4212.8|4225.3|4212.8|4225.5|4213|4224.3|4211.8|5
1650888730000|2022-04-25 12:12:10|4226|4213.5|4225|4212.5|4226|4213.5|4225|4212.5|3
1650888740000|2022-04-25 12:12:20|4224.5|4212|4223|4210.5|4224.5|4212|4223|4210.5|2
1650888750000|2022-04-25 12:12:30|4223.5|4211|4223.5|4211|4223.5|4211|4223.5|4211|1
1650888760000|2022-04-25 12:12:40|4224.5|4212|4225|4212.5|4225.5|4213|4224|4211.5|5
1650888770000|2022-04-25 12:12:50|4225.5|4213|4225|4212.5|4225.5|4213|4225|4212.5|2
1650888780000|2022-04-25 12:13:00|4225.5|4213|4225.5|4213|4225.5|4213|4225.5|4213|1
1650888800000|2022-04-25 12:13:20|4225|4212.5|4225|4212.5|4225|4212.5|4225|4212.5|1
1650888830000|2022-04-25 12:13:50|4224.5|4212|4224.5|4212|4224.5|4212|4224.5|4212|1
1650888870000|2022-04-25 12:14:30|4224.8|4212.3|4226.3|4213.8|4226.5|4214|4224.8|4212.3|6
1650888930000|2022-04-25 12:15:30|4225.5|4213|4225|4212.5|4225.5|4213|4225|4212.5|2
1650889040000|2022-04-25 12:17:20|4225.5|4213|4225.5|4213|4226|4213.5|4225.5|4213|3
1650889050000|2022-04-25 12:17:30|4226|4213.5|4225.5|4213|4226|4213.5|4225.5|4213|4
1650889080000|2022-04-25 12:18:00|4225|4212.5|4226|4213.5|4226|4213.5|4225|4212.5|2
1650889090000|2022-04-25 12:18:10|4225.5|4213|4225.5|4213|4225.5|4213|4225.5|4213|1
1650889130000|2022-04-25 12:18:50|4224.8|4212.3|4224.8|4212.3|4224.8|4212.3|4224.8|4212.3|1
1650889160000|2022-04-25 12:19:20|4226|4213.5|4226|4213.5|4226|4213.5|4226|4213.5|1
1650889170000|2022-04-25 12:19:30|4225.5|4213|4225.5|4213|4225.5|4213|4225.5|4213|1
1650889190000|2022-04-25 12:19:50|4225|4212.5|4225|4212.5|4225|4212.5|4225|4212.5|1
1650889200000|2022-04-25 12:20:00|4224.5|4212|4224.5|4212|4224.5|4212|4224.5|4212|1
1650889230000|2022-04-25 12:20:30|4224|4211.5|4224|4211.5|4224|4211.5|4224|4211.5|1
1650889240000|2022-04-25 12:20:40|4222.3|4209.8|4221|4208.5|4222.3|4209.8|4221|4208.5|3
1650889250000|2022-04-25 12:20:50|4220.5|4208|4220.5|4208|4220.5|4208|4220.5|4208|1
1650889260000|2022-04-25 12:21:00|4217.5|4205|4217.5|4205|4217.5|4205|4217.5|4205|1
1650889310000|2022-04-25 12:21:50|4216.5|4204|4217.5|4205|4218|4205.5|4216.5|4204|3
1650889320000|2022-04-25 12:22:00|4216|4203.5|4215.8|4203.3|4216|4203.5|4215.8|4203.3|2
1650889370000|2022-04-25 12:22:50|4215|4202.5|4214.3|4201.8|4215|4202.5|4214.3|4201.8|2
1650889410000|2022-04-25 12:23:30|4213.3|4200.8|4213.8|4201.3|4213.8|4201.3|4213.3|4200.8|2
1650889420000|2022-04-25 12:23:40|4213.3|4200.8|4211.3|4198.8|4213.3|4200.8|4211.3|4198.8|2
1650889450000|2022-04-25 12:24:10|4212|4199.5|4214|4201.5|4214|4201.5|4212|4199.5|2
1650889460000|2022-04-25 12:24:20|4213.5|4201|4212.8|4200.3|4213.5|4201|4212.8|4200.3|4
1650889470000|2022-04-25 12:24:30|4213.3|4200.8|4212.8|4200.3|4213.3|4200.8|4212.8|4200.3|2
1650889490000|2022-04-25 12:24:50|4213.3|4200.8|4214|4201.5|4214|4201.5|4213.3|4200.8|2
1650889500000|2022-04-25 12:25:00|4213.3|4200.8|4210.5|4198|4213.3|4200.8|4210.3|4197.8|5
1650889510000|2022-04-25 12:25:10|4210|4197.5|4210|4197.5|4210|4197.5|4210|4197.5|1
1650889570000|2022-04-25 12:26:10|4209.8|4195.3|4209.3|4196.8|4209.8|4196.8|4209.3|4195.3|2
1650889580000|2022-04-25 12:26:20|4208.3|4195.8|4204|4191.5|4208.3|4195.8|4202.5|4190|5
1650889590000|2022-04-25 12:26:30|4204.5|4192|4204.5|4192|4205|4192.5|4204.5|4192|3
1650889600000|2022-04-25 12:26:40|4204|4191.5|4203|4190.3|4204|4191.5|4203|4190|3
1650889610000|2022-04-25 12:26:50|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|1
1650889640000|2022-04-25 12:27:20|4201.5|4189|4200|4187.5|4201.5|4189|4200|4187.5|4
1650889650000|2022-04-25 12:27:30|4200.5|4188|4197.5|4185|4200.5|4188|4197.5|4185|5
1650889660000|2022-04-25 12:27:40|4198|4185.5|4194.5|4182|4198|4185.5|4194.5|4182|10
1650889670000|2022-04-25 12:27:50|4196.5|4182.3|4193.8|4181.3|4196.5|4182.3|4193.8|4181.3|7
1650889680000|2022-04-25 12:28:00|4194.5|4182|4193.3|4180.8|4194.5|4182|4193.3|4180.8|3
1650889700000|2022-04-25 12:28:20|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|1
1650889730000|2022-04-25 12:28:50|4194.8|4182.3|4195|4182.5|4195|4182.5|4194.8|4182.3|2
1650889760000|2022-04-25 12:29:20|4195.8|4183.3|4198.8|4186.3|4198.8|4186.3|4195.8|4183.3|8
1650889800000|2022-04-25 12:30:00|4199.3|4186.8|4204|4191.5|4204|4191.5|4199.3|4186.8|3
1650889810000|2022-04-25 12:30:10|4204.5|4192|4205.8|4193.3|4206.3|4193.3|4204|4191.5|4
1650889830000|2022-04-25 12:30:30|4205.5|4193|4205.5|4193|4205.5|4193|4205.5|4193|1
1650889840000|2022-04-25 12:30:40|4204.3|4191.8|4204.3|4191.8|4204.3|4191.8|4204.3|4191.8|1
1650889850000|2022-04-25 12:30:50|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|1
1650889870000|2022-04-25 12:31:10|4202.5|4188.5|4202.5|4188|4202.5|4188.5|4202.5|4188|2
1650889880000|2022-04-25 12:31:20||4188.8||4188.8||4188.8||4188.8|1
1650889890000|2022-04-25 12:31:30|4201.3|4188.3|4201.3|4188.8|4201.3|4188.8|4200.8|4188.3|3
1650889950000|2022-04-25 12:32:30|4200.5|4188|4199.3|4186.8|4200.5|4188|4198.5|4186|4
1650889960000|2022-04-25 12:32:40|4200.3|4187.8|4201.5|4189|4201.5|4189|4200.3|4187.8|4
1650889970000|2022-04-25 12:32:50|4203.5|4190.8|4203|4190.5|4204|4191|4203|4190.5|4
1650889990000|2022-04-25 12:33:10|4202.5|4190|4200.3|4187.8|4202.5|4190|4200.3|4187.8|5
1650890000000|2022-04-25 12:33:20|4200.8|4188.3|4199.8|4187.3|4200.8|4188.3|4199.8|4187.3|3
1650890010000|2022-04-25 12:33:30|4199|4186.5|4196.5|4184|4199|4186.5|4196|4183.5|11
1650890020000|2022-04-25 12:33:40|4196|4183.5|4195.5|4183|4196|4183.5|4195.5|4183|2
1650890050000|2022-04-25 12:34:10|4195|4182.5|4195.3|4182.8|4195.3|4182.8|4195|4182.5|2
1650890060000|2022-04-25 12:34:20|4194.8|4182.3|4194.3|4180.5|4194.8|4182.3|4194|4180|5
1650890070000|2022-04-25 12:34:30|4194|4181|4194|4181|4194|4181|4194|4181|1
1650890080000|2022-04-25 12:34:40|4193.8|4181.3|4197|4184.5|4197|4184.5|4193.8|4181.3|3
1650890100000|2022-04-25 12:35:00|4196.5|4184|4195.3|4182.8|4196.5|4184|4195.3|4182.8|2
1650890110000|2022-04-25 12:35:10|4194.5|4182|4193|4180.5|4194.5|4182|4192.8|4180.3|4
1650890120000|2022-04-25 12:35:20|4192.8|4180.3|4194.3|4181.8|4194.3|4181.8|4192.8|4180.3|4
1650890130000|2022-04-25 12:35:30|4194.8|4182.3|4198.3|4185.8|4198.3|4185.8|4194.8|4182.3|4
1650890140000|2022-04-25 12:35:40|4197.8|4185.3|4197.5|4185|4197.8|4185.3|4197.3|4184.8|3
1650890160000|2022-04-25 12:36:00|4197|4184.5|4197.3|4184.8|4197.3|4184.8|4196.8|4184.3|5
1650890170000|2022-04-25 12:36:10|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|1
1650890230000|2022-04-25 12:37:10|4198|4185.5|4198|4185.5|4198|4185.5|4198|4185.5|1
1650890260000|2022-04-25 12:37:40|4198.8|4186.3|4200.3|4187.8|4200.3|4187.8|4198.8|4186.3|2
1650890270000|2022-04-25 12:37:50|4200.8|4188.3|4202.5|4190|4203.3|4190|4200.8|4188.3|4
1650890290000|2022-04-25 12:38:10|4201.8|4189.3|4202.3|4189.8|4202.3|4189.8|4201.3|4188.8|4
1650890300000|2022-04-25 12:38:20|4201.8|4189.3|4201.8|4189.3|4201.8|4189.3|4201.8|4189.3|1
1650890310000|2022-04-25 12:38:30|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|1
1650890370000|2022-04-25 12:39:30|4202.5|4190|4202.5|4190|4202.5|4190|4202.5|4190|1
1650890380000|2022-04-25 12:39:40|4202|4189.5|4202|4189.5|4202|4189.5|4202|4189.5|1
1650890420000|2022-04-25 12:40:20|4202.5|4190|4202.5|4190|4202.5|4190|4202.5|4190|1
1650890430000|2022-04-25 12:40:30|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|1
1650890440000|2022-04-25 12:40:40|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|1
1650890450000|2022-04-25 12:40:50|4202.8|4190.3|4203.5|4191|4203.5|4191|4202.8|4190.3|2
1650890460000|2022-04-25 12:41:00|4204|4191.5|4204|4191.5|4204|4191.5|4204|4191.5|1
1650890470000|2022-04-25 12:41:10|4204.8|4192.3|4204|4191.5|4204.8|4192.3|4204|4191.5|2
1650890480000|2022-04-25 12:41:20|4204.5|4192|4204.5|4192|4204.5|4192|4204.5|4192|1
1650890500000|2022-04-25 12:41:40|4204|4191.5|4204|4191.5|4204|4191.5|4204|4191.5|1
1650890520000|2022-04-25 12:42:00|4203.5|4191|4203.5|4191|4203.5|4191|4203.5|4191|1
1650890530000|2022-04-25 12:42:10|4204|4191.5|4204|4191.5|4204|4191.5|4204|4191.5|1
1650890560000|2022-04-25 12:42:40|4205.5|4193|4205.8|4193.3|4206.8|4194.3|4205.5|4193|4
1650890570000|2022-04-25 12:42:50|4207.8|4195.3|4208.8|4196.3|4208.8|4196.3|4207.8|4195.3|2
1650890580000|2022-04-25 12:43:00|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|4208.8|4196.3|3
1650890590000|2022-04-25 12:43:10|4211|4197.3|4210.8|4198.3|4211|4198.3|4210.8|4197.3|3
1650890600000|2022-04-25 12:43:20|4210|4197.5|4210.8|4198.3|4210.8|4198.3|4210|4197.5|2
1650890640000|2022-04-25 12:44:00|4211.3|4198.8|4211.3|4198.8|4211.3|4198.8|4211.3|4198.8|1
1650890650000|2022-04-25 12:44:10|4210.8|4198.3|4210.8|4198.3|4210.8|4198.3|4210.8|4198.3|1
1650890660000|2022-04-25 12:44:20|4210|4197.5|4207|4194.5|4210|4197.5|4207|4194.5|8
1650890690000|2022-04-25 12:44:50|4206.5|4194|4206.5|4194|4206.5|4194|4206.5|4194|1
1650890700000|2022-04-25 12:45:00|4207.5|4195|4206.5|4194|4207.5|4195|4206.5|4194|2
1650890760000|2022-04-25 12:46:00|4204.3|4192|4204.5|4192|4205|4192.5|4204|4191.5|7
1650890770000|2022-04-25 12:46:10|4204|4191.5|4201.3|4188.8|4204|4191.5|4201.3|4188.8|5
1650890800000|2022-04-25 12:46:40|4200.3|4187.8|4200.5|4188|4200.5|4188|4200.3|4187.8|2
1650890810000|2022-04-25 12:46:50|4201|4188.5|4201|4188.5|4201|4188.5|4201|4188.5|1
1650890820000|2022-04-25 12:47:00|4201.5|4189|4200.8|4188.3|4201.5|4189|4200.8|4188.3|3
1650890840000|2022-04-25 12:47:20|4201.5|4189|4201|4188.5|4201.5|4189|4201|4188.5|2
1650890850000|2022-04-25 12:47:30|4201.5|4189|4201.5|4189|4201.5|4189|4201.5|4189|1
1650890860000|2022-04-25 12:47:40|4202.5|4190|4205.3|4192.8|4205.3|4192.8|4202.5|4190|2
1650890870000|2022-04-25 12:47:50|4204.8|4192.3|4203.8|4191.3|4205.3|4192.8|4203.8|4191.3|7
1650890880000|2022-04-25 12:48:00|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|1
1650890930000|2022-04-25 12:48:50|4203|4190.5|4203|4190.5|4203|4190.5|4203|4190.5|1
1650890990000|2022-04-25 12:49:50|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|1
1650891020000|2022-04-25 12:50:20|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|1
1650891030000|2022-04-25 12:50:30|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|1
1650891040000|2022-04-25 12:50:40|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|1
1650891070000|2022-04-25 12:51:10|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|4203.3|4190.8|1
1650891130000|2022-04-25 12:52:10|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|1
1650891150000|2022-04-25 12:52:30|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|1
1650891170000|2022-04-25 12:52:50|4201.5|4189|4201.5|4189|4201.5|4189|4201.5|4189|1
1650891190000|2022-04-25 12:53:10|4201|4188.5|4200.3|4187.8|4201|4188.5|4200.3|4187.8|4
1650891200000|2022-04-25 12:53:20|4199.5|4187|4199|4186.5|4199.5|4187|4199|4186.5|4
1650891210000|2022-04-25 12:53:30|4198.5|4186|4198|4185.5|4198.5|4186|4198|4185.5|2
1650891220000|2022-04-25 12:53:40|4200|4187.8|4201.5|4187.8|4201.5|4187.8|4200|4187.8|2
1650891230000|2022-04-25 12:53:50||4188.3||4189||4189||4188.3|2
1650891260000|2022-04-25 12:54:20|4202|4189.5|4202|4189.5|4202|4189.5|4202|4189.5|1
1650891320000|2022-04-25 12:55:20|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|1
1650891360000|2022-04-25 12:56:00|4203.5|4191|4206.3|4193.8|4206.3|4193.8|4203.5|4191|5
1650891390000|2022-04-25 12:56:30|4205.5|4193|4204.3|4191.8|4205.5|4193|4204.3|4191.8|3
1650891400000|2022-04-25 12:56:40|4204.8|4192.3|4205.3|4192.8|4205.3|4192.8|4204.8|4192.3|2
1650891410000|2022-04-25 12:56:50|4204.3|4191.8|4204.3|4191.8|4204.3|4191.8|4204.3|4191.8|1
1650891420000|2022-04-25 12:57:00|4203.3|4190.8|4203.5|4191|4203.5|4191|4203|4190.5|3
1650891430000|2022-04-25 12:57:10|4204|4191.5|4203|4190.5|4204|4191.5|4202.5|4190|6
1650891440000|2022-04-25 12:57:20|4202|4189.5|4202.8|4190.3|4202.8|4190.3|4202|4189.5|4
1650891450000|2022-04-25 12:57:30|4202|4189.5|4202.5|4190|4202.5|4190|4202|4189.5|2
1650891460000|2022-04-25 12:57:40|4201.5|4189|4201|4188.5|4202|4189.5|4201|4188.5|4
1650891500000|2022-04-25 12:58:20|4202.3|4189.8|4201.5|4189|4202.3|4189.8|4201.5|4189|3
1650891510000|2022-04-25 12:58:30|4202|4189.5|4202|4189.5|4202|4189.5|4202|4189.5|1
1650891520000|2022-04-25 12:58:40|4202.5|4190|4204.8|4192.3|4204.8|4192.3|4202.5|4190|4
1650891530000|2022-04-25 12:58:50|4205.3|4192.8|4204.8|4192.3|4205.3|4192.8|4204.8|4192.3|2
1650891540000|2022-04-25 12:59:00|4205.3|4192.8|4208.5|4196|4208.5|4196|4205.3|4192.8|10
1650891550000|2022-04-25 12:59:10|4209.3|4196.8|4205.8|4193.3|4209.3|4196.8|4204.3|4191.8|11
1650891560000|2022-04-25 12:59:20|4207.3|4193|4205.8|4193|4208|4194.3|4205.8|4193|4
1650891570000|2022-04-25 12:59:30|4207|4195|4208|4195.5|4208|4195.5|4207|4194.5|5
1650891580000|2022-04-25 12:59:40|4209|4196.5|4209|4196.5|4209|4196.5|4209|4196.5|1
1650891590000|2022-04-25 12:59:50|4210.5|4198.5|4211.5|4198.5|4211.5|4198.5|4210.5|4198.5|2
1650891600000|2022-04-25 13:00:00|4212|4199.5|4211.3|4198.8|4214|4201.5|4211.3|4196|26
1650891620000|2022-04-25 13:00:20|4210.8|4198.3|4214.8|4202.3|4215.3|4202.8|4210.8|4198.3|11
1650891630000|2022-04-25 13:00:30|4215|4202.5|4213.8|4201.3|4216.3|4203.8|4213.8|4201.3|12
1650891640000|2022-04-25 13:00:40|4213.3|4200.8|4215.5|4203|4215.5|4203|4213.3|4200.8|5
1650891650000|2022-04-25 13:00:50|4216.3|4203.8|4215.8|4203.3|4217.5|4205|4215.8|4203.3|8
1650891660000|2022-04-25 13:01:00|4214.3|4201.8|4214.5|4202|4215.8|4202.3|4213|4200.5|9
1650891670000|2022-04-25 13:01:10|4214|4201.5|4213.8|4201.3|4215.3|4202.8|4213.3|4200.8|16
1650891680000|2022-04-25 13:01:20|4214.3|4201.8|4215.3|4202.8|4215.3|4202.8|4213.8|4201.3|5
1650891690000|2022-04-25 13:01:30|4215|4202.5|4218.8|4205|4219.3|4205|4214.3|4201.8|9
1650891700000|2022-04-25 13:01:40|4218.3|4205.5|4217.3|4204.8|4218.8|4205.5|4217.3|4204.8|4
1650891710000|2022-04-25 13:01:50|4215.8|4203.3|4215.5|4203|4215.8|4203.3|4215.5|4203|2
1650891720000|2022-04-25 13:02:00|4216|4203.5|4216.5|4204|4216.5|4204|4216|4203.5|4
1650891730000|2022-04-25 13:02:10|4216|4203.5|4216|4203.5|4216|4203.5|4215.5|4203|3
1650891740000|2022-04-25 13:02:20|4215.8|4203.3|4215.8|4203.3|4215.8|4203.3|4215.8|4203.3|1
1650891750000|2022-04-25 13:02:30|4216.3|4203.8|4216.3|4203.8|4216.3|4203.8|4216.3|4203.8|1
1650891770000|2022-04-25 13:02:50|4217|4204.5|4216.8|4204.3|4217.8|4205.3|4216.8|4204.3|4
1650891780000|2022-04-25 13:03:00|4218.5|4206|4217|4204.5|4218.5|4206|4217|4204.5|3
1650891790000|2022-04-25 13:03:10|4217.5|4205|4222|4209.5|4222.3|4209.8|4217.5|4205|11
1650891800000|2022-04-25 13:03:20|4221.5|4209|4220.5|4208|4222|4209.5|4220.5|4208|7
1650891810000|2022-04-25 13:03:30|4218.5|4206|4221|4208.5|4221|4208.5|4218.5|4206|3
1650891820000|2022-04-25 13:03:40|4220.5|4208|4222.5|4210|4222.5|4210|4220.5|4208|4
1650891840000|2022-04-25 13:04:00|4221.3|4208.8|4220.3|4207.8|4221.3|4208.8|4220.3|4207.8|2
1650891850000|2022-04-25 13:04:10|4220.8|4208.3|4219|4206.5|4220.8|4208.3|4219|4206.5|7
1650891860000|2022-04-25 13:04:20|4217.8|4205.3|4218.3|4205.8|4218.3|4205.8|4217.8|4205.3|2
1650891870000|2022-04-25 13:04:30|4218.8|4206.3|4218.8|4206.3|4219.3|4206.8|4218.8|4206.3|5
1650891880000|2022-04-25 13:04:40|4219.3|4206.8|4218.5|4206|4219.3|4206.8|4218.5|4206|6
1650891890000|2022-04-25 13:04:50|4219|4206.5|4217.5|4205|4219.3|4206.8|4217.5|4205|9
1650891900000|2022-04-25 13:05:00|4217|4204.5|4217.3|4204.8|4218|4205.5|4217|4204.5|4
1650891910000|2022-04-25 13:05:10|4216.8|4204.3|4214.5|4200.3|4217.8|4205.3|4214.5|4200.3|11
1650891920000|2022-04-25 13:05:20|4214.3|4200.5|4212.5|4198.5|4214.3|4201|4211.5|4197.5|9
1650891930000|2022-04-25 13:05:30|4212.3|4199|4212.5|4200|4212.5|4200|4212|4199|6
1650891940000|2022-04-25 13:05:40|4212|4199.5|4212.5|4200|4213.8|4201.3|4212|4199.5|12
1650891950000|2022-04-25 13:05:50|4213|4200.5|4211.8|4199.3|4214|4201.5|4211.8|4199.3|9
1650891960000|2022-04-25 13:06:00|4212|4199.5|4212|4198.3|4212|4199.5|4211.5|4195|7
1650891970000|2022-04-25 13:06:10|4211.5|4198.8|4210.5|4198|4211.5|4198.8|4209|4196.5|7
1650891980000|2022-04-25 13:06:20|4211|4198.5|4210.5|4198|4211|4198.5|4210.5|4198|2
1650891990000|2022-04-25 13:06:30|4214|4198.5|4216|4200.8|4216.5|4200.8|4214|4198.5|4
1650892000000|2022-04-25 13:06:40|4216.3|4201.3|4219.8|4201.3|4220.5|4201.3|4216.3|4201.3|3
1650892010000|2022-04-25 13:06:50|4219|4206.8|4220.3|4207.8|4220.3|4207.8|4219|4206.8|6
1650892020000|2022-04-25 13:07:00|4219.8|4207.3|4223|4210.5|4223|4210.5|4219.8|4207.3|11
1650892030000|2022-04-25 13:07:10|4223.5|4211|4223.3|4210.8|4224|4211.5|4223.3|4210.8|3
1650892040000|2022-04-25 13:07:20|4222|4209.5|4223.5|4211|4223.5|4211|4222|4209.5|5
1650892050000|2022-04-25 13:07:30|4223|4210.5|4221|4208.5|4223|4210.5|4221|4208.5|6
1650892060000|2022-04-25 13:07:40|4218.5|4206|4217.3|4204.8|4218.5|4206|4217.3|4204.8|2
1650892070000|2022-04-25 13:07:50|4218.5|4206|4221.3|4207.3|4221.5|4208.8|4218.5|4206|11
1650892080000|2022-04-25 13:08:00|4221.8|4207.8|4222|4209.5|4223.3|4210|4221.3|4207.8|13
1650892090000|2022-04-25 13:08:10|4221.5|4209|4222.5|4210|4223.5|4211|4221.5|4209|9
1650892100000|2022-04-25 13:08:20|4222|4209.5|4220.8|4208.3|4222.8|4210.3|4220.8|4208.3|8
1650892110000|2022-04-25 13:08:30|4221.3|4208.8|4220.8|4208.3|4221.3|4208.8|4220.8|4208.3|2
1650892120000|2022-04-25 13:08:40|4220.3|4207.8|4220.8|4208.3|4220.8|4208.3|4219.8|4207.3|7
1650892130000|2022-04-25 13:08:50|4220.3|4207.8|4220.8|4208.3|4220.8|4208.3|4220.3|4207.8|2
1650892140000|2022-04-25 13:09:00|4219.3|4206.8|4215.8|4203.3|4219.5|4207|4215.8|4203.3|4
1650892150000|2022-04-25 13:09:10|4215.3|4202.8|4216.3|4203.8|4216.3|4203.8|4215.3|4202.8|2
1650892170000|2022-04-25 13:09:30|4214.3|4201.8|4214.3|4201.8|4214.3|4201.8|4214.3|4201.8|1
1650892180000|2022-04-25 13:09:40|4213|4200.5|4214.8|4202.3|4214.8|4202.3|4213|4200.5|15
1650892190000|2022-04-25 13:09:50|4215.3|4202.8|4214.3|4201.8|4215.3|4202.8|4214.3|4201.8|3
1650892200000|2022-04-25 13:10:00|4213.3|4200.8|4212.3|4199.8|4214|4201.5|4211.8|4199.3|8
1650892210000|2022-04-25 13:10:10|4211.8|4199.3|4208.8|4196.3|4211.8|4199.3|4208.8|4196.3|8
1650892220000|2022-04-25 13:10:20|4208|4195.5|4208|4195.5|4208|4195.5|4208|4195.5|1
1650892250000|2022-04-25 13:10:50|4207.5|4195|4206.3|4193.8|4207.5|4195|4205.3|4192.8|4
1650892260000|2022-04-25 13:11:00|4206.8|4194.3|4209.8|4197.3|4210.3|4197.8|4206.8|4194.3|9
1650892280000|2022-04-25 13:11:20|4209.3|4196.8|4207.5|4195|4209.3|4196.8|4207.5|4195|16
1650892290000|2022-04-25 13:11:30|4207|4194.5|4207|4194.5|4207|4194.5|4206.5|4194|3
1650892300000|2022-04-25 13:11:40|4208.5|4194.3|4208.5|4195.5|4208.5|4195.5|4208|4194.3|4
1650892310000|2022-04-25 13:11:50||4196||4196||4196||4196|1
1650892320000|2022-04-25 13:12:00|4208|4195.5|4208|4195.5|4208|4195.5|4208|4195.5|1
1650892370000|2022-04-25 13:12:50|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|1
1650892390000|2022-04-25 13:13:10|4207.8|4195.3|4202.5|4190|4207.8|4195.3|4201.5|4189|5
1650892400000|2022-04-25 13:13:20|4202|4189.5|4202.5|4190|4202.5|4190|4202|4189.5|2
1650892410000|2022-04-25 13:13:30|4202|4189.5|4202|4189.5|4202|4189.5|4202|4189.5|1
1650892420000|2022-04-25 13:13:40|4201|4188.5|4201.8|4189.3|4201.8|4189.3|4201|4188.5|2
1650892440000|2022-04-25 13:14:00|4202.5|4190|4201|4188.5|4202.5|4190|4201|4188.5|4
1650892450000|2022-04-25 13:14:10|4200.3|4187.8|4200.3|4187.8|4200.3|4187.8|4200.3|4187.8|1
1650892460000|2022-04-25 13:14:20|4199.8|4187.3|4198.3|4185.8|4199.8|4187.3|4198.3|4185.8|6
1650892480000|2022-04-25 13:14:40|4197.8|4185.3|4195.5|4183|4197.8|4185.3|4195|4182.5|8
1650892500000|2022-04-25 13:15:00|4195|4182.5|4193.3|4180.8|4195.5|4183|4193.3|4180.8|6
1650892510000|2022-04-25 13:15:10|4193.8|4181.3|4196.8|4184.3|4196.8|4184.3|4193.8|4181.3|5
1650892520000|2022-04-25 13:15:20|4196|4183.5|4195.5|4183|4196|4183.5|4195.5|4183|2
1650892530000|2022-04-25 13:15:30|4194.8|4182.3|4197.5|4185|4197.8|4185|4192|4179.5|10
1650892540000|2022-04-25 13:15:40|4198|4185.5|4196.3|4183.8|4198|4185.5|4196.3|4183.8|7
1650892550000|2022-04-25 13:15:50|4196.8|4184.3|4196.8|4184.3|4196.8|4184.3|4196.8|4184.3|1
1650892560000|2022-04-25 13:16:00|4195.3|4182.8|4196.5|4184|4196.5|4184|4195.3|4182.8|2
1650892570000|2022-04-25 13:16:10|4196|4183.5|4193.3|4180.8|4196|4183.5|4193.3|4180.8|4
1650892590000|2022-04-25 13:16:30|4191.8|4179.3|4192|4179.5|4192|4179.5|4191.5|4179|4
1650892600000|2022-04-25 13:16:40|4191|4178.5|4191|4178.5|4191|4178.5|4191|4178.5|1
1650892620000|2022-04-25 13:17:00|4190.3|4177.8|4189.8|4177.3|4190.3|4177.8|4189.3|4176.8|4
1650892630000|2022-04-25 13:17:10|4188.3|4175.8|4188.8|4176.3|4188.8|4176.3|4188.3|4175.8|2
1650892640000|2022-04-25 13:17:20|4189.3|4176.8|4189.8|4177.3|4189.8|4177.3|4189.3|4176.8|2
1650892650000|2022-04-25 13:17:30|4190.3|4177.8|4193.8|4181.3|4193.8|4181.3|4190.3|4177.8|4
1650892660000|2022-04-25 13:17:40|4193.3|4180.8|4195.8|4183.3|4195.8|4183.3|4192.3|4179.8|8
1650892670000|2022-04-25 13:17:50|4195.3|4182.8|4194|4181.5|4195.3|4182.8|4194|4181.5|3
1650892680000|2022-04-25 13:18:00|4192.3|4179.8|4194|4181.5|4194.5|4182|4192.3|4179.8|11
1650892690000|2022-04-25 13:18:10|4194.5|4182|4191.3|4178.8|4194.5|4182|4191|4178.5|12
1650892700000|2022-04-25 13:18:20|4190.5|4178|4189.5|4177|4191.5|4179|4189.5|4177|13
1650892710000|2022-04-25 13:18:30|4191|4178.5|4187.8|4175.3|4191|4178.5|4187.8|4175.3|11
1650892720000|2022-04-25 13:18:40|4189.3|4176.8|4188.5|4176|4190.5|4177.5|4187.8|4175.3|17
1650892730000|2022-04-25 13:18:50|4188|4175.5|4187.8|4175.3|4189|4176.5|4187.8|4175.3|4
1650892740000|2022-04-25 13:19:00|4187|4174.5|4188|4175.5|4188|4175.5|4187|4174.5|3
1650892760000|2022-04-25 13:19:20|4187.5|4175|4188.5|4176|4188.5|4176|4187.5|4175|2
1650892770000|2022-04-25 13:19:30|4187.5|4175|4189.8|4177.3|4189.8|4177.3|4187.5|4175|2
1650892790000|2022-04-25 13:19:50|4189|4176.5|4187.5|4175|4189|4176.5|4187.5|4175|4
1650892800000|2022-04-25 13:20:00|4188.3|4175.8|4189.3|4176.8|4189.3|4176.8|4188.3|4175.8|4
1650892810000|2022-04-25 13:20:10|4189.8|4177.3|4187|4174.5|4191|4178.5|4187|4174.5|12
1650892820000|2022-04-25 13:20:20|4186.5|4174|4188|4175.5|4188|4175.5|4186.5|4174|3
1650892830000|2022-04-25 13:20:30|4186.8|4174.3|4186.8|4174.3|4186.8|4174.3|4186.3|4173.8|7
1650892840000|2022-04-25 13:20:40|4188|4175.5|4189.8|4177.3|4190.8|4178.3|4188|4175.5|14
1650892850000|2022-04-25 13:20:50|4189.3|4176.8|4189.3|4176.8|4189.8|4177.3|4189.3|4176.8|9
1650892860000|2022-04-25 13:21:00|4188.8|4176.3|4189.8|4177.3|4189.8|4177.3|4188.8|4176.3|11
1650892870000|2022-04-25 13:21:10|4189.3|4176.8|4189.3|4176.8|4189.3|4176.8|4189.3|4176.8|1
1650892880000|2022-04-25 13:21:20|4188.3|4175.8|4187.8|4175.3|4188.8|4176.3|4187.8|4175.3|4
1650892890000|2022-04-25 13:21:30|4187.3|4174.8|4187.3|4174.8|4187.3|4174.8|4187.3|4174.8|1
1650892920000|2022-04-25 13:22:00|4186.8|4174.3|4186.8|4174.3|4186.8|4174.3|4186.8|4174.3|1
1650892930000|2022-04-25 13:22:10|4190.8|4174.5|4190.5|4176|4191.8|4176|4190.5|4174.5|5
1650892940000|2022-04-25 13:22:20|4189.3|4176.5|4187.8|4175.3|4189.3|4176.5|4187.8|4175.3|4
1650892950000|2022-04-25 13:22:30|4188.5|4176|4188.5|4176|4188.5|4176|4188.5|4176|1
1650892960000|2022-04-25 13:22:40|4187.3|4174.8|4187.3|4174.8|4187.3|4174.8|4187.3|4174.8|1
1650892980000|2022-04-25 13:23:00|4186.8|4174.3|4186.8|4174.3|4186.8|4174.3|4186.8|4174.3|1
1650892990000|2022-04-25 13:23:10|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|1
1650893050000|2022-04-25 13:24:10|4187.5|4175|4187.5|4175|4187.5|4175|4187.5|4175|1
1650893140000|2022-04-25 13:25:40|4188.8|4176.3|4188.5|4176|4188.8|4176.3|4188.5|4176|2
1650893150000|2022-04-25 13:25:50|4188|4175.5|4188|4175.5|4188|4175.5|4188|4175.5|1
1650893170000|2022-04-25 13:26:10|4188.5|4176|4188.5|4176|4188.5|4176|4188.5|4176|1
1650893180000|2022-04-25 13:26:20|4189|4176.5|4191.3|4178.8|4191.3|4178.8|4189|4176.5|3
1650893190000|2022-04-25 13:26:30|4191|4178.5|4191|4178.5|4191|4178.5|4191|4178.5|1
1650893200000|2022-04-25 13:26:40|4191.5|4179|4191.5|4179|4191.5|4179|4191.5|4179|1
1650893230000|2022-04-25 13:27:10|4193.8|4181.3|4195.8|4183|4202|4183.3|4193.8|4181.3|6
1650893240000|2022-04-25 13:27:20|4196|4183.5|4196.5|4184|4196.5|4184|4196|4183.5|2
1650893250000|2022-04-25 13:27:30|4197.3|4184.8|4196.8|4184.3|4197.3|4184.8|4196|4183.5|5
1650893260000|2022-04-25 13:27:40|4196.3|4180.3|4196.3|4182|4196.3|4182|4196.3|4180.3|5
1650893270000|2022-04-25 13:27:50|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|1
1650893280000|2022-04-25 13:28:00|4194.5|4180.5|4194.5|4180.5|4194.5|4180.5|4194.5|4180.5|1
1650893290000|2022-04-25 13:28:10||4182||4182||4182||4182|1
1650893300000|2022-04-25 13:28:20|4195.8|4183.3|4195.3|4182.8|4196.3|4183.8|4195.3|4182.8|4
1650893350000|2022-04-25 13:29:10|4196.3|4183.8|4197.3|4184.8|4197.3|4184.8|4196.3|4183.8|2
1650893360000|2022-04-25 13:29:20|4197.8|4185.3|4197.3|4184.8|4198.3|4185.8|4197.3|4184.8|5
1650893370000|2022-04-25 13:29:30|4196.8|4184.3|4197.8|4185.3|4197.8|4185.3|4196.8|4184.3|3
1650893390000|2022-04-25 13:29:50|4196.5|4184|4195|4182.5|4196.5|4184|4195|4182.5|5
1650893400000|2022-04-25 13:30:00|4194.5|4182|4193.5|4181|4195|4182.5|4192.8|4180.3|8
1650893410000|2022-04-25 13:30:10|4194|4181.5|4194|4181.5|4194|4181.5|4194|4181.5|1
1650893440000|2022-04-25 13:30:40|4192.8|4180.3|4192|4179.5|4192.8|4180.3|4192|4179.5|4
1650893450000|2022-04-25 13:30:50|4191.5|4179|4191.8|4179.3|4191.8|4179.3|4191.5|4179|2
1650893470000|2022-04-25 13:31:10|4192.5|4180|4194|4181.5|4195|4182.5|4192.5|4180|7
1650893500000|2022-04-25 13:31:40|4194.5|4182|4194|4181.5|4194.5|4182|4194|4181.5|2
1650893520000|2022-04-25 13:32:00|4192.5|4180|4191|4178.5|4192.5|4180|4191|4178.5|3
1650893530000|2022-04-25 13:32:10|4190.5|4178|4194|4180.8|4195|4181.3|4190.5|4178|6
1650893540000|2022-04-25 13:32:20|4192.5|4179.3|4193.8|4181.3|4193.8|4181.3|4192.5|4179.3|3
1650893550000|2022-04-25 13:32:30|4195|4182.5|4194.8|4182.3|4196.5|4184|4194.8|4182.3|9
1650893560000|2022-04-25 13:32:40|4195.5|4183|4195.5|4183|4195.5|4183|4195.5|4183|1
1650893570000|2022-04-25 13:32:50|4194.8|4182.3|4198.5|4185.3|4198.5|4185.3|4194.8|4182.3|3
1650893580000|2022-04-25 13:33:00|4198.8|4185.8|4201.3|4188.8|4201.3|4188.8|4198.8|4185.8|6
1650893590000|2022-04-25 13:33:10|4200.5|4188|4201|4188.5|4201|4188.5|4200.5|4188|4
1650893600000|2022-04-25 13:33:20|4201.8|4189.3|4201|4188.5|4201.8|4189.3|4200.3|4187.8|4
1650893610000|2022-04-25 13:33:30|4200.3|4187.8|4200.3|4187.8|4200.3|4187.8|4200.3|4187.8|1
1650893620000|2022-04-25 13:33:40|4199.5|4187|4198.3|4185.8|4199.5|4187|4198.3|4185.8|4
1650893630000|2022-04-25 13:33:50|4197.8|4185.3|4196.8|4184.3|4197.8|4185.3|4196.8|4184.3|3
1650893640000|2022-04-25 13:34:00|4196.3|4183.8|4196.3|4183.8|4196.3|4183.8|4196.3|4183.8|1
1650893650000|2022-04-25 13:34:10|4200.5|4188|4201.3|4188.8|4202.3|4189.8|4200.5|4188|6
1650893660000|2022-04-25 13:34:20|4201|4188.5|4200.5|4188|4201|4188.5|4200.5|4188|4
1650893670000|2022-04-25 13:34:30|4200|4187.5|4200.5|4188|4201|4188.5|4200|4187.5|4
1650893690000|2022-04-25 13:34:50|4199.8|4187.3|4196.3|4183.8|4199.8|4187.3|4196.3|4183.8|5
1650893700000|2022-04-25 13:35:00|4195.8|4183.3|4197.3|4184.8|4197.3|4184.8|4195.8|4183.3|4
1650893720000|2022-04-25 13:35:20|4196.8|4184.3|4195.3|4182.8|4196.8|4184.3|4195.3|4182.8|5
1650893730000|2022-04-25 13:35:30|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|1
1650893740000|2022-04-25 13:35:40|4195.3|4182.8|4195.3|4182.8|4195.3|4182.8|4195.3|4182.8|1
1650893760000|2022-04-25 13:36:00|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|1
1650893790000|2022-04-25 13:36:30|4195.3|4182.8|4196.8|4184.3|4196.8|4184.3|4195.3|4182.8|4
1650893810000|2022-04-25 13:36:50|4196.3|4183.8|4196.3|4183.8|4196.3|4183.8|4196.3|4183.8|1
1650893830000|2022-04-25 13:37:10|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|1
1650893850000|2022-04-25 13:37:30|4196.3|4183.8|4196.3|4183.8|4196.3|4183.8|4196.3|4183.8|1
1650893860000|2022-04-25 13:37:40|4195.5|4183|4195.5|4183|4195.5|4183|4195.5|4183|1
1650893910000|2022-04-25 13:38:30|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|1
1650893920000|2022-04-25 13:38:40|4195.3|4182.8|4194.3|4181.8|4195.3|4182.8|4194.3|4181.8|3
1650894000000|2022-04-25 13:40:00|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|1
1650894010000|2022-04-25 13:40:10|4193.3|4180.8|4191.3|4178.8|4193.3|4180.8|4191.3|4178.8|4
1650894020000|2022-04-25 13:40:20|4190.8|4178.3|4190.8|4178.3|4190.8|4178.3|4190.8|4178.3|1
1650894030000|2022-04-25 13:40:30|4190|4177.5|4190.3|4177.8|4191|4178.5|4190|4177.5|4
1650894040000|2022-04-25 13:40:40|4189|4176.5|4189|4176.5|4189|4176.5|4189|4176.5|1
1650894050000|2022-04-25 13:40:50|4190|4177.5|4190.5|4178|4190.5|4178|4190|4177.5|2
1650894060000|2022-04-25 13:41:00|4190|4177.5|4190|4177.5|4190|4177.5|4189.5|4177|3
1650894070000|2022-04-25 13:41:10|4188.8|4176.3|4188.3|4175.8|4188.8|4176.3|4188.3|4175.8|2
1650894080000|2022-04-25 13:41:20|4189.3|4176.8|4188.8|4176.3|4189.8|4177.3|4188.8|4176.3|4
1650894100000|2022-04-25 13:41:40|4189.5|4177|4189.5|4177|4189.5|4177|4189.5|4177|1
1650894130000|2022-04-25 13:42:10|4190|4177.5|4191|4178.5|4191.5|4179|4190|4177.5|3
1650894140000|2022-04-25 13:42:20|4191.5|4179|4191.5|4179|4191.5|4179|4191.5|4179|1
1650894150000|2022-04-25 13:42:30|4191|4178.5|4189|4176.5|4191|4178.5|4189|4176.5|3
1650894180000|2022-04-25 13:43:00|4188.8|4176.3|4188.3|4175.8|4188.8|4176.3|4188.3|4175.8|2
1650894190000|2022-04-25 13:43:10|4187.5|4175|4187.5|4175|4187.5|4175|4187.5|4175|1
1650894230000|2022-04-25 13:43:50|4188|4175.5|4188|4175.5|4188|4175.5|4188|4175.5|1
1650894250000|2022-04-25 13:44:10|4187.5|4175|4187.5|4175|4187.5|4175|4187.5|4175|1
1650894290000|2022-04-25 13:44:50|4187|4174.5|4187|4174.5|4187|4174.5|4187|4174.5|1
1650894300000|2022-04-25 13:45:00|4188|4175.5|4189.5|4177|4190|4177.5|4188|4175.5|7
1650894310000|2022-04-25 13:45:10|4190|4177.5|4192.5|4178.3|4192.5|4178.3|4190|4177.5|3
1650894320000|2022-04-25 13:45:20|4193.5|4179.8|4195.3|4181.8|4195.3|4181.8|4193.5|4179.8|4
1650894330000|2022-04-25 13:45:30|4195.5|4183|4195.5|4183|4196.8|4184.3|4195.5|4183|6
1650894360000|2022-04-25 13:46:00|4194.8|4182.3|4189.8|4177.3|4194.8|4182.3|4189.8|4177.3|6
1650894380000|2022-04-25 13:46:20|4190.3|4177.8|4190.8|4178.3|4190.8|4178.3|4190.3|4177.8|2
1650894390000|2022-04-25 13:46:30|4191.3|4178.8|4192.8|4180.3|4193.5|4181|4191.3|4178.8|5
1650894400000|2022-04-25 13:46:40|4192.3|4179.8|4191.8|4179.3|4192.3|4179.8|4191.8|4179.3|4
1650894420000|2022-04-25 13:47:00|4191.3|4178.8|4190.8|4178.3|4191.3|4178.8|4190.8|4178.3|2
1650894430000|2022-04-25 13:47:10|4190.3|4177.8|4189.3|4176.8|4190.3|4177.8|4189.3|4176.8|3
1650894460000|2022-04-25 13:47:40|4188.5|4176|4188.5|4176|4188.5|4176|4188.5|4176|1
1650894470000|2022-04-25 13:47:50|4189.3|4176.8|4189.3|4176.8|4189.3|4176.8|4189.3|4176.8|1
1650894480000|2022-04-25 13:48:00|4189.8|4177.3|4190.5|4178|4191.5|4179|4189.8|4177.3|4
1650894490000|2022-04-25 13:48:10|4189.5|4177|4189|4176.5|4189.5|4177|4189|4176.5|2
1650894520000|2022-04-25 13:48:40|4188.5|4176|4188.5|4176|4188.5|4176|4188.5|4176|1
1650894550000|2022-04-25 13:49:10|4188|4175.5|4188|4175.5|4188|4175.5|4188|4175.5|1
1650894560000|2022-04-25 13:49:20|4189|4176.5|4189.5|4177|4189.5|4177|4189|4176.5|2
1650894570000|2022-04-25 13:49:30|4188.5|4176|4188.5|4176|4188.5|4176|4188.5|4176|1
1650894580000|2022-04-25 13:49:40|4189.5|4177|4189.5|4177|4189.5|4177|4189.5|4177|1
1650894610000|2022-04-25 13:50:10|4190|4177.5|4191|4178.5|4191|4178.5|4190|4177.5|2
1650894620000|2022-04-25 13:50:20|4190.5|4178|4190.5|4178|4190.5|4178|4190.5|4178|1
1650894640000|2022-04-25 13:50:40|4191|4178.5|4191.8|4179.3|4191.8|4179.3|4190.5|4178|4
1650894650000|2022-04-25 13:50:50|4190.8|4178.3|4190.8|4178.3|4190.8|4178.3|4190.8|4178.3|1
1650894690000|2022-04-25 13:51:30|4191.5|4179|4191.5|4179|4191.5|4179|4191.5|4179|1
1650894700000|2022-04-25 13:51:40|4191.8|4179.3|4192.8|4180.3|4193.5|4181|4191.8|4179.3|4
1650894730000|2022-04-25 13:52:10|4191.8|4179.3|4192|4179.5|4192|4179.5|4191.5|4179|3
1650894740000|2022-04-25 13:52:20|4191.5|4179|4191.5|4179|4191.5|4179|4191.5|4179|1
1650894770000|2022-04-25 13:52:50|4192|4179.5|4192|4179.5|4192|4179.5|4192|4179.5|1
1650894780000|2022-04-25 13:53:00|4191.3|4178.8|4190.8|4178.3|4191.3|4178.8|4190.8|4178.3|2
1650894830000|2022-04-25 13:53:50|4189.3|4176.8|4189.3|4176.8|4189.3|4176.8|4189.3|4176.8|1
1650894840000|2022-04-25 13:54:00|4189|4175|4188.5|4174.5|4189|4175|4188.5|4174.5|2
1650894860000|2022-04-25 13:54:20|4188.3|4175.5|4186.5|4174|4188.3|4175.5|4186.5|4174|4
1650894870000|2022-04-25 13:54:30|4185.8|4173.3|4185.8|4173.3|4185.8|4173.3|4185.8|4173.3|1
1650894880000|2022-04-25 13:54:40|4186.5|4174|4188.3|4175|4188.8|4175|4186.5|4174|4
1650894890000|2022-04-25 13:54:50|4188.8|4175.8|4187.8|4175.3|4188.8|4175.8|4187.8|4175.3|3
1650894900000|2022-04-25 13:55:00|4188.5|4176|4188.5|4176|4188.5|4176|4188.5|4176|1
1650894930000|2022-04-25 13:55:30|4189|4176.5|4189|4176.5|4189|4176.5|4189|4176.5|1
1650894940000|2022-04-25 13:55:40|4189.8|4177.3|4191|4178.5|4191|4178.5|4189.8|4177.3|3
1650894950000|2022-04-25 13:55:50|4191.5|4179|4191|4178.5|4192|4179.5|4190.5|4178|6
1650894970000|2022-04-25 13:56:10|4190.5|4178|4190.5|4178|4190.5|4178|4190.5|4178|1
1650895030000|2022-04-25 13:57:10|4190|4177.5|4187.8|4175.3|4190|4177.5|4187.8|4175.3|2
1650895040000|2022-04-25 13:57:20|4187.3|4174.8|4187.3|4174.8|4187.3|4174.8|4187.3|4174.8|1
1650895110000|2022-04-25 13:58:30|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|1
1650895160000|2022-04-25 13:59:20|4186.8|4174.3|4184.8|4172.3|4186.8|4174.3|4184.8|4172.3|4
1650895190000|2022-04-25 13:59:50|4183|4170.5|4183|4170.5|4183|4170.5|4183|4170.5|1
1650895200000|2022-04-25 14:00:00|4182.8|4170.3|4185.5|4173|4186.3|4173.8|4182.8|4170.3|6
1650895210000|2022-04-25 14:00:10|4186|4173.5|4186|4173.5|4186|4173.5|4186|4173.5|1
1650895250000|2022-04-25 14:00:50|4185.5|4173|4185.5|4173|4185.5|4173|4185.5|4173|1
1650895260000|2022-04-25 14:01:00|4185|4172.5|4185|4172.5|4185|4172.5|4185|4172.5|1
1650895270000|2022-04-25 14:01:10|4184.5|4172|4184.5|4172|4184.5|4172|4184.5|4172|1
1650895290000|2022-04-25 14:01:30|4183.8|4171.3|4182.3|4169.8|4183.8|4171.3|4182.3|4169.8|3
1650895330000|2022-04-25 14:02:10|4181.8|4169.3|4179.5|4167|4181.8|4169.3|4179.5|4167|3
1650895350000|2022-04-25 14:02:30|4180.3|4167.8|4182.5|4170|4182.5|4170|4180.3|4167.8|2
1650895360000|2022-04-25 14:02:40|4182|4169.5|4182|4169.5|4182|4169.5|4182|4169.5|1
1650895380000|2022-04-25 14:03:00|4182.5|4170|4183|4170.5|4183|4170.5|4182.5|4170|2
1650895390000|2022-04-25 14:03:10|4182.5|4170|4182|4169.5|4182.5|4170|4182|4169.5|2
1650895400000|2022-04-25 14:03:20|4181.3|4168.8|4181.3|4168.8|4181.3|4168.8|4181.3|4168.8|1
1650895430000|2022-04-25 14:03:50|4180.5|4168|4180.5|4168|4180.5|4168|4180.5|4168|1
1650895440000|2022-04-25 14:04:00|4180|4167.5|4180|4167.5|4180|4167.5|4180|4167.5|1
1650895480000|2022-04-25 14:04:40|4179.5|4167|4179|4166.5|4179.5|4167|4179|4166.5|2
1650895500000|2022-04-25 14:05:00|4178.5|4166|4174.8|4162.3|4178.5|4166|4174.8|4162.3|4
1650895510000|2022-04-25 14:05:10|4174.3|4161.8|4175|4162.5|4175.8|4163.3|4173.8|4161.3|5
1650895520000|2022-04-25 14:05:20|4174.5|4162|4174|4161.5|4174.5|4162|4174|4161.5|2
1650895540000|2022-04-25 14:05:40|4173|4160.5|4173.5|4161|4174|4161.5|4173|4160.5|3
1650895550000|2022-04-25 14:05:50|4174|4161.5|4173|4160.5|4174|4161.5|4173|4160.5|3
1650895620000|2022-04-25 14:07:00|4171.5|4159|4171.5|4159|4171.5|4159|4171.5|4159|1
1650895630000|2022-04-25 14:07:10|4170.8|4158.3|4169.3|4156.8|4170.8|4158.3|4169.3|4156.8|3
1650895640000|2022-04-25 14:07:20|4168.8|4156.3|4168.8|4156.3|4168.8|4156.3|4168.8|4156.3|1
1650895650000|2022-04-25 14:07:30|4169.5|4157|4169|4156.5|4169.5|4157|4169|4156.5|2
1650895680000|2022-04-25 14:08:00|4168|4155.5|4164.8|4152.3|4168.5|4156|4164.8|4152.3|5
1650895700000|2022-04-25 14:08:20|4165.3|4152.8|4164.3|4151.8|4165.3|4152.8|4164.3|4151.8|3
1650895710000|2022-04-25 14:08:30|4163.5|4151|4163.8|4151.3|4163.8|4151.3|4162.8|4150.3|3
1650895720000|2022-04-25 14:08:40|4163.3|4150.8|4163.3|4150.8|4163.3|4150.8|4163.3|4150.8|1
1650895730000|2022-04-25 14:08:50|4162.3|4148.8|4162.3|4149.8|4162.3|4149.8|4162.3|4148|4
1650895740000|2022-04-25 14:09:00|4162.8|4150.3|4162.8|4150.3|4162.8|4150.3|4162.8|4150.3|1
1650895750000|2022-04-25 14:09:10|4163|4150.5|4164.8|4151.5|4165.3|4151.5|4163|4150.3|3
1650895760000|2022-04-25 14:09:20|4163.5|4150.3|4163|4149.8|4163.5|4150.3|4163|4149.8|2
1650895770000|2022-04-25 14:09:30|4162.5|4150|4162.5|4150|4162.5|4150|4162.5|4150|1
1650895780000|2022-04-25 14:09:40|4163.5|4151|4162.3|4149.8|4163.5|4151|4162.3|4149.8|3
1650895800000|2022-04-25 14:10:00|4162.8|4150.3|4160.3|4147.3|4163|4150.5|4160.3|4147.3|6
1650895810000|2022-04-25 14:10:10|4159.8||4159.8||4159.8||4159.8||1
1650895830000|2022-04-25 14:10:30|4159|4146.5|4159|4146.5|4159|4146.5|4159|4146.5|1
1650895890000|2022-04-25 14:11:30|4159.3|4146.8|4159.8|4147.3|4159.8|4147.3|4159.3|4146.8|2
1650895920000|2022-04-25 14:12:00|4159.3|4146.8|4158.8|4146.3|4159.3|4146.8|4158.8|4146.3|2
1650895930000|2022-04-25 14:12:10|4159.5|4147|4158|4145.5|4159.5|4147|4157.8|4144.5|6
1650895950000|2022-04-25 14:12:30|4157.5|4145|4157|4144.5|4157.5|4145|4157|4144.5|2
1650895960000|2022-04-25 14:12:40|4156.3|4143.8|4158.5|4146|4159.5|4147|4156.3|4143.8|5
1650895970000|2022-04-25 14:12:50|4158|4145.5|4158|4145.5|4158|4145.5|4157.5|4145|3
1650895980000|2022-04-25 14:13:00|4157.5|4145|4159.5|4147|4159.5|4147|4157.5|4145|3
1650895990000|2022-04-25 14:13:10|4159|4146.5|4159|4146.5|4159|4146.5|4159|4146.5|1
1650896000000|2022-04-25 14:13:20|4159.8|4147.3|4159.8|4147.3|4159.8|4147.3|4159.8|4147.3|1
1650896010000|2022-04-25 14:13:30|4160.3|4147.8|4160.3|4147.8|4160.3|4147.8|4160.3|4147.8|1
1650896020000|2022-04-25 14:13:40|4159.8|4147.3|4157.5|4145|4159.8|4147.3|4157.5|4145|3
1650896030000|2022-04-25 14:13:50|4158|4145.5|4157.3|4144.8|4158|4145.5|4157.3|4144.8|2
1650896040000|2022-04-25 14:14:00|4157.8|4145.3|4159.3|4146.8|4159.3|4146.8|4157.3|4144.8|6
1650896060000|2022-04-25 14:14:20|4159.8|4147.3|4159|4146.5|4160|4147.5|4159|4146.5|5
1650896070000|2022-04-25 14:14:30|4159.5|4147|4159.5|4147|4159.5|4147|4159|4146.5|3
1650896080000|2022-04-25 14:14:40|4160|4147.5|4159|4146.5|4160|4147.5|4159|4146.5|3
1650896090000|2022-04-25 14:14:50|4159.5|4147|4160|4147.5|4160|4147.5|4159.5|4147|2
1650896100000|2022-04-25 14:15:00|4159.5|4147|4160|4147.5|4160|4147.5|4159.5|4147|2
1650896110000|2022-04-25 14:15:10|4160.8|4148.3|4159.5|4147|4160.8|4148.3|4159.5|4147|2
1650896120000|2022-04-25 14:15:20|4160|4147.5|4159.5|4147|4160|4147.5|4159.5|4147|2
1650896130000|2022-04-25 14:15:30|4160|4147.5|4160|4147.5|4160|4147.5|4159.5|4147|3
1650896140000|2022-04-25 14:15:40|4160.8|4148.3|4159|4146.5|4160.8|4148.3|4159|4146.5|3
1650896150000|2022-04-25 14:15:50|4159.8|4147.3|4160|4147.5|4160|4147.5|4159.5|4147|4
1650896160000|2022-04-25 14:16:00|4159.5|4147|4165.5|4149.3|4165.5|4149.3|4159.5|4147|4
1650896170000|2022-04-25 14:16:10|4165.3|4149.8|4163.8|4150.5|4167|4150.8|4163.8|4149.8|7
1650896180000|2022-04-25 14:16:20|4162.3|4149.3|4162.5|4150|4162.5|4150|4161.3|4148.8|5
1650896190000|2022-04-25 14:16:30|4161.5|4149|4165.3|4152.8|4165.3|4152.8|4161.5|4149|8
1650896200000|2022-04-25 14:16:40|4164.8|4152.3|4162.3|4149.8|4164.8|4152.3|4162|4149.5|4
1650896210000|2022-04-25 14:16:50|4162.8|4150.3|4162|4149.5|4162.8|4150.3|4162|4149.5|2
1650896220000|2022-04-25 14:17:00|4161.3|4148.8|4160.8|4148.3|4161.3|4148.8|4160.8|4148.3|2
1650896230000|2022-04-25 14:17:10|4160|4147.5|4160.3|4147.8|4160.3|4147.8|4160|4147.5|2
1650896250000|2022-04-25 14:17:30|4161.8|4147.3|4161|4148.5|4161.8|4148.5|4160.3|4147.3|3
1650896260000|2022-04-25 14:17:40|4161.5|4149|4161.5|4149|4161.5|4149|4161.5|4149|1
1650896270000|2022-04-25 14:17:50||4147||4147||4147||4147|1
1650896280000|2022-04-25 14:18:00|4161|4146.5|4161|4148.5|4161|4148.5|4161|4146.5|2
1650896300000|2022-04-25 14:18:20|4160.5|4148|4160|4147.5|4160.5|4148|4160|4147.5|2
1650896320000|2022-04-25 14:18:40|4159.5|4147|4159.5|4147|4159.5|4147|4159.5|4147|1
1650896340000|2022-04-25 14:19:00|4158.8|4146.3|4159.3|4146.8|4159.3|4146.8|4158.8|4146.3|2
1650896380000|2022-04-25 14:19:40|4158.8|4146.3|4158.8|4146.3|4158.8|4146.3|4158.8|4146.3|1
1650896390000|2022-04-25 14:19:50|4159.5|4147|4157.8|4145.3|4161.8|4149.3|4157.8|4145.3|7
1650896400000|2022-04-25 14:20:00|4157.3|4144.8|4150.3|4135|4157.3|4144.8|4150|4133.8|8
1650896410000|2022-04-25 14:20:10|4149.3|4131.8|4149.8|4135.5|4149.8|4135.5|4149|4131.8|5
1650896420000|2022-04-25 14:20:20|4148.3|4131.8|4149.5|4136.8|4149.5|4136.8|4148.3|4131.8|9
1650896430000|2022-04-25 14:20:30|4150|4137.5|4150.5|4138|4152|4139.5|4150|4137.5|5
1650896440000|2022-04-25 14:20:40|4150|4137.5|4151.3|4138.8|4151.3|4138.8|4150|4137.5|2
1650896450000|2022-04-25 14:20:50|4150.5|4138|4150.5|4138|4150.5|4138|4150.5|4138|1
1650896480000|2022-04-25 14:21:20|4150|4137.5|4150|4137.5|4150|4137.5|4150|4137.5|1
1650896500000|2022-04-25 14:21:40|4149.5|4137|4149.8|4137.3|4149.8|4137.3|4149.5|4137|2
1650896510000|2022-04-25 14:21:50|4150.3|4137.8|4153.5|4141|4153.5|4141|4150.3|4137.8|6
1650896520000|2022-04-25 14:22:00|4154|4141.5|4154.8|4142.3|4154.8|4142.3|4154|4141.5|2
1650896530000|2022-04-25 14:22:10|4155.3|4142.8|4152.8|4140.3|4155.3|4142.8|4152.3|4139.8|3
1650896540000|2022-04-25 14:22:20|4152.3|4139.8|4153|4140.5|4153|4140.5|4151|4138.5|5
1650896550000|2022-04-25 14:22:30|4152.5|4140|4151.3|4138.8|4153|4140.5|4151.3|4138.8|6
1650896560000|2022-04-25 14:22:40|4151.8|4139.3|4151.8|4139.3|4151.8|4139.3|4151.8|4139.3|1
1650896570000|2022-04-25 14:22:50|4153|4140.5|4148.3|4135.8|4154.5|4142|4148.3|4134.8|8
1650896580000|2022-04-25 14:23:00|4148.8|4136.3|4148.8|4136.3|4149.3|4136.8|4148.8|4136.3|3
1650896590000|2022-04-25 14:23:10|4149.3|4136.8|4149.3|4136.8|4149.3|4136.8|4149.3|4136.8|1
1650896600000|2022-04-25 14:23:20|4148.8|4136.3|4148.8|4136.3|4149.5|4137|4148|4135.5|5
1650896610000|2022-04-25 14:23:30|4148.3|4135.8|4148.3|4135.8|4148.3|4135.8|4147.8|4135.3|5
1650896620000|2022-04-25 14:23:40|4147.8|4135.3|4147.8|4135.3|4147.8|4135.3|4147.8|4135.3|1
1650896640000|2022-04-25 14:24:00|4148.3|4135.8|4148.8|4136.3|4149.8|4137.3|4148.3|4135.8|3
1650896650000|2022-04-25 14:24:10|4149.5|4137|4150.8|4138.3|4151.8|4139|4149.5|4137|4
1650896660000|2022-04-25 14:24:20|4151.5|4139|4149|4136.5|4151.5|4139|4148.5|4136|6
1650896670000|2022-04-25 14:24:30|4148.5|4136|4149.8|4137.3|4149.8|4137.3|4148.5|4136|2
1650896680000|2022-04-25 14:24:40|4148.8|4136.3|4149.5|4137|4149.5|4137|4148.8|4136.3|2
1650896690000|2022-04-25 14:24:50|4148.5|4136|4148.5|4136|4148.5|4136|4148.5|4136|1
1650896700000|2022-04-25 14:25:00|4149|4136.5|4149|4136.5|4149|4136.5|4149|4136.5|1
1650896720000|2022-04-25 14:25:20|4148.3|4135.8|4148.3|4135.8|4148.3|4135.8|4148.3|4135.8|1
1650896730000|2022-04-25 14:25:30|4147.8|4135.3|4147.8|4135.3|4147.8|4135.3|4147.8|4135.3|1
1650896740000|2022-04-25 14:25:40|4148.3|4135.8|4149.8|4137.3|4149.8|4137.3|4148.3|4135.8|3
1650896750000|2022-04-25 14:25:50|4150.3|4137.8|4150.3|4137.8|4150.3|4137.8|4150.3|4137.8|1
1650896760000|2022-04-25 14:26:00|4150|4137.5|4150|4137.5|4150|4137.5|4150|4137.5|1
1650896770000|2022-04-25 14:26:10|4149|4136.5|4148|4135.5|4149|4136.5|4148|4135.5|2
1650896780000|2022-04-25 14:26:20|4150.3|4135.8|4149.8|4137.3|4150.3|4137.8|4148.5|4135.8|5
1650896790000|2022-04-25 14:26:30|4151.5|4137|4151.5|4137|4151.5|4137|4151.5|4137|1
1650896800000|2022-04-25 14:26:40|4152.8|4139|4152.8|4139|4152.8|4139|4152.8|4139|1
1650896810000|2022-04-25 14:26:50||4140.3||4140.3||4140.3||4140.3|1
1650896870000|2022-04-25 14:27:50|4148.8|4136.3|4148.8|4136.3|4148.8|4136.3|4148.8|4136.3|1
1650896880000|2022-04-25 14:28:00|4149.3|4136.8|4150.8|4138.3|4150.8|4138.3|4149.3|4136.8|2
1650896910000|2022-04-25 14:28:30|4150.3|4137.8|4150.3|4137.8|4150.3|4137.8|4150.3|4137.8|1
1650896930000|2022-04-25 14:28:50|4149.8|4137.3|4149.8|4137.3|4149.8|4137.3|4149.8|4137.3|1
1650896940000|2022-04-25 14:29:00|4150.8|4138.3|4151|4138.5|4151|4138.5|4150.8|4138.3|2
1650896950000|2022-04-25 14:29:10|4152.3|4139.8|4152.5|4140|4152.5|4140|4152.3|4139.8|2
1650896960000|2022-04-25 14:29:20|4154.3|4141.8|4155|4142.5|4156.3|4142.5|4153.8|4141.3|4
1650896970000|2022-04-25 14:29:30|4154.8|4142.3|4156.5|4144|4156.5|4144|4154.8|4142.3|4
1650896980000|2022-04-25 14:29:40|4157|4144.5|4157|4144.5|4157|4144.5|4157|4144.5|1
1650896990000|2022-04-25 14:29:50|4161|4145.3|4160.8|4147|4161.3|4147|4160.8|4145.3|5
1650897000000|2022-04-25 14:30:00|4161.3|4147.8|4162|4148.5|4162|4148.5|4161.3|4147.8|2
1650897060000|2022-04-25 14:31:00|4161||4161||4161||4161||1
1650897080000|2022-04-25 14:31:20|4160.3|4147.8|4157.8|4145.3|4160.3|4147.8|4157.3|4144.8|4
1650897090000|2022-04-25 14:31:30|4157.3|4144.8|4157.5|4145|4157.5|4145|4157.3|4144.8|4
1650897100000|2022-04-25 14:31:40|4157.3|4144.8|4154|4141.5|4157.3|4144.8|4154|4141.5|5
1650897110000|2022-04-25 14:31:50|4153.3|4140.8|4152.5|4140|4153.5|4140.8|4152.5|4139.8|3
1650897120000|2022-04-25 14:32:00|4153.5|4141|4153.5|4141|4153.5|4141|4153|4140.5|3
1650897130000|2022-04-25 14:32:10|4152.5|4140|4154|4141.5|4154|4141.5|4152.5|4140|5
1650897140000|2022-04-25 14:32:20|4153.5|4141|4153.3|4140.8|4154|4141.5|4152|4139.5|7
1650897150000|2022-04-25 14:32:30|4153|4140.5|4153.5|4141|4153.5|4141|4153|4140.5|2
1650897160000|2022-04-25 14:32:40|4154|4141.5|4153.3|4140.8|4154|4141.5|4152.8|4140.3|4
1650897170000|2022-04-25 14:32:50|4152.3|4139.8|4153.3|4140.8|4153.3|4140.8|4152.3|4139.8|2
1650897180000|2022-04-25 14:33:00|4152.3|4139.8|4154.3|4141.8|4154.3|4141.8|4152.3|4139.8|5
1650897200000|2022-04-25 14:33:20|4153.8|4141.3|4152.5|4140|4153.8|4141.3|4152|4139.5|4
1650897210000|2022-04-25 14:33:30|4152|4139.5|4151.5|4139|4152|4139.5|4151.5|4139|2
1650897220000|2022-04-25 14:33:40|4150.8|4138.3|4151.3|4138.8|4151.3|4138.8|4150.8|4138.3|2
1650897230000|2022-04-25 14:33:50|4150.3|4137.8|4151|4138.5|4151|4138.5|4150.3|4137.8|2
1650897240000|2022-04-25 14:34:00|4150.5|4138|4150.5|4138|4150.5|4138|4150.5|4138|1
1650897250000|2022-04-25 14:34:10|4151|4138.5|4154.8|4142.3|4154.8|4142.3|4151|4138.5|3
1650897270000|2022-04-25 14:34:30|4155.3|4142.8|4155.3|4142.8|4155.3|4142.8|4155.3|4142.8|1
1650897280000|2022-04-25 14:34:40|4154.5|4142|4154.5|4142|4154.5|4142|4154.5|4142|1
1650897290000|2022-04-25 14:34:50|4155.3|4142.8|4157.5|4145|4157.5|4145|4155.3|4142.8|3
1650897300000|2022-04-25 14:35:00|4159|4146.5|4158.5|4146|4159|4146.5|4158.5|4146|2
1650897320000|2022-04-25 14:35:20|4159|4146.5|4159.5|4147|4160|4147.5|4159|4146.5|3
1650897330000|2022-04-25 14:35:30|4159|4146.5|4159|4146.5|4159|4146.5|4159|4146.5|1
1650897340000|2022-04-25 14:35:40|4158.5|4146|4158.5|4146|4158.5|4146|4158.5|4146|1
1650897350000|2022-04-25 14:35:50|4157|4144.5|4157.8|4145.3|4157.8|4145.3|4157|4144.5|4
1650897370000|2022-04-25 14:36:10|4158.3|4145.8|4161.8|4149.3|4161.8|4149.3|4158.3|4145.8|2
1650897380000|2022-04-25 14:36:20|4161.3|4148.8|4159.5|4147|4161.3|4148.8|4159.5|4147|3
1650897390000|2022-04-25 14:36:30|4159|4146.5|4158.5|4146|4159|4146.5|4158.5|4146|2
1650897410000|2022-04-25 14:36:50|4157.5|4145|4157.3|4144.8|4157.5|4145|4157.3|4144.8|2
1650897430000|2022-04-25 14:37:10|4157.5|4145|4158.5|4146|4158.5|4146|4157.5|4145|2
1650897440000|2022-04-25 14:37:20|4157.8|4145.3|4158.8|4146.3|4158.8|4146.3|4157.8|4145.3|2
1650897450000|2022-04-25 14:37:30|4159.3|4146.8|4159.8|4147.3|4159.8|4147.3|4159.3|4146.8|2
1650897470000|2022-04-25 14:37:50|4159.3|4146.8|4159.3|4146.8|4159.3|4146.8|4159.3|4146.8|1
1650897500000|2022-04-25 14:38:20|4159.5|4147|4159.3|4146.8|4159.5|4147|4159.3|4146.8|2
1650897520000|2022-04-25 14:38:40|4159.8|4147.3|4159.8|4147.3|4159.8|4147.3|4159.3|4146.8|3
1650897530000|2022-04-25 14:38:50|4159.3|4146.8|4159.8|4147.3|4159.8|4147.3|4159.3|4146.8|2
1650897540000|2022-04-25 14:39:00|4160.3|4147.8|4162|4149.5|4162|4149.5|4160.3|4147.8|4
1650897550000|2022-04-25 14:39:10|4161.5|4149|4161.5|4149|4161.5|4149|4161|4148.5|3
1650897560000|2022-04-25 14:39:20|4162|4149.5|4161|4148.5|4162|4149.5|4161|4148.5|3
1650897570000|2022-04-25 14:39:30|4160.5|4148|4160.5|4148|4160.5|4148|4160.5|4148|1
1650897580000|2022-04-25 14:39:40|4161|4148.5|4161|4148.5|4161|4148.5|4161|4148.5|1
1650897600000|2022-04-25 14:40:00|4160.5|4148|4160.5|4148|4160.5|4148|4160.5|4148|1
1650897620000|2022-04-25 14:40:20|4159.8|4147.3|4159.3|4146.8|4159.8|4147.3|4159.3|4146.8|2
1650897640000|2022-04-25 14:40:40|4158.5|4146|4158.5|4146|4158.5|4146|4158.5|4146|1
1650897650000|2022-04-25 14:40:50|4159|4146.5|4157.5|4145|4159|4146.5|4157.5|4145|2
1650897680000|2022-04-25 14:41:20|4156.8|4144.3|4157|4144.5|4157.3|4144.8|4155.8|4143.3|4
1650897700000|2022-04-25 14:41:40|4158.3|4145.8|4159.3|4146.8|4159.3|4146.8|4158.3|4145.8|2
1650897710000|2022-04-25 14:41:50|4158.8|4146.3|4158.8|4146.3|4158.8|4146.3|4158.8|4146.3|1
1650897740000|2022-04-25 14:42:20|4159.3|4146.8|4161.8|4149.3|4162.5|4150|4158.8|4146.3|9
1650897750000|2022-04-25 14:42:30|4162.5|4150|4162.5|4150|4162.5|4150|4162.5|4150|1
1650897770000|2022-04-25 14:42:50|4164.5|4152|4163|4150.5|4164.5|4152|4163|4150.5|7
1650897780000|2022-04-25 14:43:00|4162.5|4150|4162.5|4150|4162.5|4150|4162.5|4150|1
1650897790000|2022-04-25 14:43:10|4161.5|4149|4159.5|4147|4161.5|4149|4159.5|4147|2
1650897800000|2022-04-25 14:43:20|4159|4146.5|4159|4146.5|4159|4146.5|4159|4146.5|1
1650897810000|2022-04-25 14:43:30|4158.5|4146|4158.5|4146|4158.5|4146|4158.5|4146|1
1650897820000|2022-04-25 14:43:40|4159.8|4147.3|4158.5|4146|4159.8|4147.3|4158.5|4146|2
1650897830000|2022-04-25 14:43:50|4157.8|4145.3|4157.3|4144.8|4157.8|4145.3|4157.3|4144.8|2
1650897840000|2022-04-25 14:44:00|4158|4145.5|4156.3|4143.8|4158|4145.5|4156.3|4143.8|2
1650897850000|2022-04-25 14:44:10|4155.8|4143.3|4156.3|4143.8|4156.3|4143.8|4155.8|4143.3|2
1650897860000|2022-04-25 14:44:20|4155.8|4143.3|4156.3|4143.8|4156.3|4143.8|4155.8|4143.3|2
1650897880000|2022-04-25 14:44:40|4155.8|4143.3|4154.8|4142.3|4155.8|4143.3|4154.8|4142.3|2
1650897890000|2022-04-25 14:44:50|4154.3|4141.8|4154.3|4141.8|4154.3|4141.8|4154.3|4141.8|1
1650897900000|2022-04-25 14:45:00|4153.8|4141.3|4153.3|4140.8|4153.8|4141.3|4152.8|4140.3|4
1650897910000|2022-04-25 14:45:10|4152.3|4139.8|4152.3|4139.8|4152.3|4139.8|4152.3|4139.8|1
1650897920000|2022-04-25 14:45:20|4151.8|4139.3|4151.3|4138.8|4151.8|4139.3|4151.3|4138.8|2
1650897940000|2022-04-25 14:45:40|4150.8|4138.3|4150.8|4138.3|4150.8|4138.3|4150.8|4138.3|1
1650897950000|2022-04-25 14:45:50|4150.3|4137.8|4149.3|4136.8|4150.8|4138.3|4149.3|4136.8|5
1650897960000|2022-04-25 14:46:00|4148.8|4136.3|4148.8|4136.3|4148.8|4136.3|4148.8|4136.3|1
1650897970000|2022-04-25 14:46:10|4148|4135.5|4148.8|4136.3|4148.8|4136.3|4148|4135.5|2
1650897980000|2022-04-25 14:46:20|4147.8|4135.3|4148.8|4136.3|4148.8|4136.3|4147.8|4135.3|2
1650898020000|2022-04-25 14:47:00|4148|4135.5|4144.3|4131.8|4148|4135.5|4144.3|4131.8|2
1650898050000|2022-04-25 14:47:30|4143.8|4131.3|4144.5|4132|4144.5|4132|4143.8|4131.3|2
1650898060000|2022-04-25 14:47:40|4145|4132.5|4145|4132.5|4147.5|4132.5|4145|4132.5|3
1650898080000|2022-04-25 14:48:00|4144.5|4132|4144|4131.5|4144.5|4132|4144|4131.5|2
1650898100000|2022-04-25 14:48:20|4145.8|4133.3|4145.5|4133|4145.8|4133.3|4144.3|4131.8|7
1650898110000|2022-04-25 14:48:30|4144.8|4132.3|4144.8|4132.3|4144.8|4132.3|4144.8|4132.3|1
1650898160000|2022-04-25 14:49:20|4144.5|4132|4144.5|4132|4144.5|4132|4144.5|4132|1
1650898210000|2022-04-25 14:50:10|4143.3|4130.8|4144|4131.5|4144|4131.5|4143.3|4130.8|4
1650898220000|2022-04-25 14:50:20|4143.5|4131|4142.8|4130.3|4143.5|4131|4142.8|4130.3|2
1650898240000|2022-04-25 14:50:40|4143.5|4131|4143.5|4131|4143.5|4131|4143.5|4131|1
1650898250000|2022-04-25 14:50:50|4144.5|4132|4144|4131.5|4144.5|4132|4144|4131.5|2
1650898260000|2022-04-25 14:51:00|4143.3|4130.8|4142.8|4130.3|4143.3|4130.8|4142.8|4130.3|2
1650898290000|2022-04-25 14:51:30|4142.3|4129.8|4142.3|4129.8|4142.3|4129.8|4142.3|4129.8|1
1650898320000|2022-04-25 14:52:00|4143|4130.5|4143|4130.5|4143|4130.5|4143|4130.5|1
1650898360000|2022-04-25 14:52:40|4142.3|4129.8|4141.8|4129.3|4142.3|4129.8|4141.8|4129.3|2
1650898410000|2022-04-25 14:53:30|4142.3|4129.8|4144.3|4131.8|4144.3|4131.8|4142.3|4129.8|4
1650898420000|2022-04-25 14:53:40|4143.5|4131|4143|4130.5|4144.5|4132|4143|4130.5|6
1650898430000|2022-04-25 14:53:50|4143.3|4130.8|4144.3|4131.8|4144.3|4131.8|4142.8|4130.3|4
1650898450000|2022-04-25 14:54:10|4144.8|4132.3|4144.8|4132.3|4144.8|4132.3|4144.8|4132.3|1
1650898470000|2022-04-25 14:54:30|4145.3|4132.8|4145.5|4133|4145.5|4133|4145.3|4132.8|2
1650898480000|2022-04-25 14:54:40|4146.8|4134.3|4147.5|4135|4147.5|4135|4146.8|4134.3|2
1650898500000|2022-04-25 14:55:00|4147|4134.5|4157|4137|4157.3|4137.3|4146.5|4134|5
1650898510000|2022-04-25 14:55:10|4157.5|4137.5|4157.8|4145.3|4157.8|4145.3|4157.5|4137.5|2
1650898520000|2022-04-25 14:55:20|4157.3|4144.8|4158.5|4146|4158.5|4146|4157.3|4144.8|3
1650898580000|2022-04-25 14:56:20|4179.3|4166.8|4178|4165.5|4179.3|4166.8|4178|4165.5|3
1650898590000|2022-04-25 14:56:30|4177.5|4165|4177.5|4165|4177.5|4165|4177|4164.5|3
1650898600000|2022-04-25 14:56:40|4178|4165.5|4178|4165.5|4178|4165.5|4178|4165.5|1
1650898610000|2022-04-25 14:56:50|4177.5|4165|4177.5|4165|4177.5|4165|4177.5|4165|1
1650898620000|2022-04-25 14:57:00|4178|4165.5|4178|4165.5|4178|4165.5|4178|4165.5|1
1650898640000|2022-04-25 14:57:20|4177.5|4165|4178.3|4165.8|4179|4166.5|4177.5|4165|5
1650898660000|2022-04-25 14:57:40|4178|4165.5|4177.8|4165.3|4179.3|4166.8|4177.8|4165.3|5
1650898670000|2022-04-25 14:57:50|4178.3|4165.8|4178.3|4165.8|4178.3|4165.8|4178.3|4165.8|1
1650898680000|2022-04-25 14:58:00|4177.8|4165.3|4178.5|4166|4178.5|4166|4177.8|4165.3|4
1650898690000|2022-04-25 14:58:10|4178|4165.5|4178|4165.5|4178|4165.5|4178|4165.5|1
1650898700000|2022-04-25 14:58:20|4177.8|4165.3|4188.1|4168.1|4188.1|4168.1|4177.8|4165.3|4
1650898710000|2022-04-25 14:58:30|4191.5|4172|4189.3|4176.8|4191.5|4177.8|4189|4172|10
1650898720000|2022-04-25 14:58:40|4190.3|4177.8|4189.8|4175.8|4191.3|4178.8|4189.8|4175.8|5
1650898730000|2022-04-25 14:58:50|4189.3|4175.3|4184.8|4172.3|4189.3|4175.5|4184.8|4172.3|5
1650898740000|2022-04-25 14:59:00|4184.3|4171.8|4187.5|4175|4189.8|4176.8|4183.8|4171.3|11
1650898750000|2022-04-25 14:59:10|4188|4175.5|4188|4175.5|4188|4175.5|4188|4175.5|1
1650898760000|2022-04-25 14:59:20|4187.5|4175|4180.3|4167.8|4187.5|4175|4180.3|4167.8|7
1650898770000|2022-04-25 14:59:30|4179.8|4167.3|4177.5|4165|4179.8|4167.3|4177.5|4165|4
1650898780000|2022-04-25 14:59:40|4178|4165.5|4178.5|4166|4181.5|4167.3|4178|4165.5|8
1650898790000|2022-04-25 14:59:50|4179|4166.5|4178.3|4165.8|4179|4166.5|4178.3|4165.8|2
1650898800000|2022-04-25 15:00:00|4177.8|4165.3|4177.8|4165.3|4177.8|4165.3|4177.8|4165.3|1
1650898810000|2022-04-25 15:00:10|4178.3|4165.8|4183.3|4166.3|4186.5|4166.5|4178.3|4165.8|7
1650898820000|2022-04-25 15:00:20|4184.8|4166.5|4183.5|4170|4184.8|4170|4182.8|4166.5|7
1650898830000|2022-04-25 15:00:30|4183.3|4170.8|4183.3|4170.8|4183.3|4170.8|4183.3|4170.8|1
1650898840000|2022-04-25 15:00:40|4182.8|4170.3|4184|4171.3|4186|4171.3|4182.8|4170.3|5
1650898850000|2022-04-25 15:00:50|4183.8|4171.5|4186|4172.3|4186|4172.3|4183.8|4171.5|4
1650898860000|2022-04-25 15:01:00|4185.5|4171.8|4185.5|4171.8|4185.5|4171.8|4185.5|4171.8|1
1650898870000|2022-04-25 15:01:10|4185||4184.3||4185||4184.3||2
1650898890000|2022-04-25 15:01:30|4183|4170.5|4180.3|4167.8|4183|4170.5|4179.5|4167|5
1650898930000|2022-04-25 15:02:10|4181.8|4169.3|4184.5|4172|4184.5|4172|4181.8|4169.3|3
1650898950000|2022-04-25 15:02:30|4184|4171.5|4184|4171.5|4184|4171.5|4184|4171.5|1
1650898960000|2022-04-25 15:02:40|4183.5|4171|4183.5|4171|4183.5|4171|4183.5|4171|1
1650899010000|2022-04-25 15:03:30|4183.8|4171.3|4183.8|4171.3|4183.8|4171.3|4183.8|4171.3|1
1650899030000|2022-04-25 15:03:50|4183.5|4168.5|4182|4168|4183.5|4168.8|4182|4168|3
1650899040000|2022-04-25 15:04:00|4180.8|4167.8|4180.8|4167.8|4180.8|4167.8|4180.8|4167.8|1
1650899090000|2022-04-25 15:04:50|4180.5|4168|4180.5|4168|4180.5|4168|4180.5|4168|1
1650899160000|2022-04-25 15:06:00|4181.8|4169.3|4181.8|4169.3|4181.8|4169.3|4181.8|4169.3|1
1650899190000|2022-04-25 15:06:30|4182|4169.5|4182|4169.5|4182|4169.5|4182|4169.5|1
1650899210000|2022-04-25 15:06:50|4180.8|4168.3|4180.5|4168|4180.8|4168.3|4180.5|4168|2
1650899220000|2022-04-25 15:07:00|4180|4167.5|4180.8|4168.3|4180.8|4168.3|4180|4167.5|2
1650899250000|2022-04-25 15:07:30|4180.3|4167.8|4180.3|4167.8|4180.3|4167.8|4180.3|4167.8|1
1650899280000|2022-04-25 15:08:00|4180.8|4168.3|4180.3|4167.8|4180.8|4168.3|4180.3|4167.8|2
1650899300000|2022-04-25 15:08:20|4180.8|4168.3|4180.8|4168.3|4180.8|4168.3|4180.8|4168.3|1
1650899320000|2022-04-25 15:08:40|4180|4167.5|4180|4167.5|4180|4167.5|4180|4167.5|1
1650899340000|2022-04-25 15:09:00|4179.5|4167|4179.5|4167|4179.5|4167|4179.5|4167|1
1650899360000|2022-04-25 15:09:20|4179.3|4166.8|4179|4166.5|4179.3|4166.8|4179|4166.5|2
1650899370000|2022-04-25 15:09:30|4180|4167.5|4180|4167.5|4180|4167.5|4180|4167.5|1
1650899380000|2022-04-25 15:09:40|4180.5|4168|4180.5|4168|4180.5|4168|4180.5|4168|1
1650899400000|2022-04-25 15:10:00|4179.3|4166.8|4179.3|4166.8|4179.3|4166.8|4179.3|4166.8|1
1650899460000|2022-04-25 15:11:00|4178|4165.5|4175.3|4162.8|4178|4165.5|4175.3|4162.8|5
1650899470000|2022-04-25 15:11:10|4176|4163.5|4176|4163.5|4176|4163.5|4176|4163.5|1
1650899520000|2022-04-25 15:12:00|4175.5|4163|4176.5|4164|4176.5|4164|4175.3|4162.8|3
1650899550000|2022-04-25 15:12:30|4176|4163.5|4175.5|4163|4176|4163.5|4175|4162.5|4
1650899560000|2022-04-25 15:12:40|4176.3|4163.8|4176.3|4163.8|4176.3|4163.8|4176.3|4163.8|1
1650899600000|2022-04-25 15:13:20|4175.8|4163.3|4174.8|4162.3|4175.8|4163.3|4174.8|4162.3|3
1650899620000|2022-04-25 15:13:40|4174.3|4161.8|4174.3|4161.8|4174.3|4161.8|4174.3|4161.8|1
1650899640000|2022-04-25 15:14:00|4173.8|4161.3|4174.3|4161.8|4174.3|4161.8|4173.8|4161.3|2
1650899690000|2022-04-25 15:14:50|4174|4161.5|4174|4161.5|4174|4161.5|4174|4161.5|1
1650899700000|2022-04-25 15:15:00|4172.8|4160.3|4174|4161.5|4174|4161.5|4171.5|4159|3
1650899710000|2022-04-25 15:15:10|4174.5|4162|4176.5|4164|4176.5|4164|4174.5|4162|3
1650899720000|2022-04-25 15:15:20|4176.3|4163.8|4176.3|4163.8|4176.3|4163.8|4176.3|4163.8|1
1650899730000|2022-04-25 15:15:30|4177|4164.5|4177|4164.5|4177|4164.5|4177|4164.5|1
1650899740000|2022-04-25 15:15:40|4177.3|4164.8|4178.3|4165.8|4178.3|4165.8|4177.3|4164.8|2
1650899750000|2022-04-25 15:15:50|4180.3|4167.8|4179|4166.5|4180.3|4167.8|4179|4166.5|2
1650899760000|2022-04-25 15:16:00|4178.5|4166|4178.3|4165.8|4178.5|4166|4178|4165.5|3
1650899770000|2022-04-25 15:16:10|4179|4166.5|4178|4165.5|4179|4166.5|4178|4165.5|3
1650899780000|2022-04-25 15:16:20|4177|4164.5|4177|4164.5|4177|4164.5|4177|4164.5|1
1650899810000|2022-04-25 15:16:50|4176.5|4164|4177.5|4165|4177.5|4165|4176.5|4164|3
1650899850000|2022-04-25 15:17:30|4176.8|4164.3|4176.3|4163.8|4176.8|4164.3|4176.3|4163.8|2
1650899880000|2022-04-25 15:18:00|4175.8|4163.3|4176|4163.5|4176|4163.5|4175.3|4162.8|3
1650899940000|2022-04-25 15:19:00|4176.3|4163.8|4176.3|4163.8|4176.3|4163.8|4176.3|4163.8|1
1650899970000|2022-04-25 15:19:30|4176.8|4164.3|4176.8|4164.3|4176.8|4164.3|4176.8|4164.3|1
1650900000000|2022-04-25 15:20:00|4175.5|4163|4174.5|4162|4175.5|4163|4174.5|4162|2
1650900020000|2022-04-25 15:20:20|4173.5|4161|4174.5|4162|4174.5|4162|4173.5|4161|2
1650900040000|2022-04-25 15:20:40|4174|4161.5|4173.5|4161|4174|4161.5|4173.5|4161|2
1650900080000|2022-04-25 15:21:20|4172.8|4160.3|4172.8|4160.3|4172.8|4160.3|4172.8|4160.3|1
1650900090000|2022-04-25 15:21:30|4173.3|4160.8|4176.3|4163.8|4176.3|4163.8|4173.3|4160.8|2
1650900100000|2022-04-25 15:21:40|4176.8|4164.3|4178|4165.5|4178.8|4166.3|4176.8|4164.3|6
1650900120000|2022-04-25 15:22:00|4178.5|4166|4178.5|4166|4178.5|4166|4178.5|4166|1
1650900150000|2022-04-25 15:22:30|4178|4165.5|4178|4165.5|4178|4165.5|4178|4165.5|1
1650900200000|2022-04-25 15:23:20|4177.8|4165.3|4177.8|4165.3|4177.8|4165.3|4177.8|4165.3|1
1650900240000|2022-04-25 15:24:00|4177.3|4163.3|4176.8|4162.8|4177.3|4163.3|4176.8|4162.8|2
1650900250000|2022-04-25 15:24:10|4176.3|4162.3|4176.3|4162.3|4176.3|4162.3|4176.3|4162.3|1
1650900260000|2022-04-25 15:24:20|4175|4162.5|4175|4162.5|4175|4162.5|4175|4162.5|1
1650900280000|2022-04-25 15:24:40|4174.5|4162|4174.5|4162|4174.5|4162|4174.5|4162|1
1650900300000|2022-04-25 15:25:00|4175|4162.5|4175|4162.5|4175|4162.5|4175|4162.5|1
1650900310000|2022-04-25 15:25:10|4177.8|4162.8|4181|4168.5|4181|4168.5|4177.8|4162.8|6
1650900320000|2022-04-25 15:25:20|4181.5|4169|4180.8|4168.3|4181.5|4169|4180.8|4168.3|4
1650900350000|2022-04-25 15:25:50|4178.8|4166.3|4179.8|4167.3|4179.8|4167.3|4178.8|4166.3|3
1650900380000|2022-04-25 15:26:20|4179.3|4166.8|4178.3|4165.8|4179.3|4166.8|4178.3|4165.8|2
1650900390000|2022-04-25 15:26:30|4177.8|4165.3|4177.3|4164.8|4177.8|4165.3|4177.3|4164.8|2
1650900450000|2022-04-25 15:27:30|4177.8|4165.3|4178.5|4166|4178.5|4166|4177.8|4165.3|2
1650900460000|2022-04-25 15:27:40|4178|4165.5|4178|4165.5|4178|4165.5|4178|4165.5|1
1650900500000|2022-04-25 15:28:20|4176.5|4164|4176.5|4164|4176.5|4164|4176.5|4164|1
1650900510000|2022-04-25 15:28:30|4176.3|4163.8|4176.3|4163.8|4176.3|4163.8|4176.3|4163.8|1
1650900520000|2022-04-25 15:28:40|4175.8|4163.3|4175.8|4163.3|4175.8|4163.3|4174.8|4162.3|3
1650900530000|2022-04-25 15:28:50|4175.3|4162.8|4174.8|4162.3|4175.3|4162.8|4174.8|4162.3|2
1650900550000|2022-04-25 15:29:10|4175.8|4163.3|4179.5|4167|4181.8|4169.3|4175.8|4163.3|6
1650900570000|2022-04-25 15:29:30|4178.8|4166.3|4177.8|4165.3|4178.8|4166.3|4177.8|4165.3|3
1650900580000|2022-04-25 15:29:40|4177.3|4164.8|4177.3|4164.8|4177.3|4164.8|4177.3|4164.8|1
1650900610000|2022-04-25 15:30:10|4177.8|4165.3|4179|4165.5|4179|4165.5|4177.8|4165.3|2
1650900620000|2022-04-25 15:30:20|4179.3|4166|4179.5|4167|4179.5|4167|4179.3|4166|2
1650900640000|2022-04-25 15:30:40|4178.8|4166.3|4177.5|4165|4178.8|4166.3|4177.5|4165|3
1650900680000|2022-04-25 15:31:20|4177|4164.5|4177|4164.5|4177|4164.5|4177|4164.5|1
1650900810000|2022-04-25 15:33:30|4176.5|4164|4174|4161.5|4176.5|4164|4174|4161.5|3
1650900840000|2022-04-25 15:34:00|4172.8|4160.3|4174.8|4162.3|4176.3|4163.8|4172.8|4160.3|9
1650900850000|2022-04-25 15:34:10|4174|4161.5|4174|4161.5|4174|4161.5|4174|4161.5|1
1650900880000|2022-04-25 15:34:40|4175.3|4162.8|4177|4164.5|4177|4164.5|4175.3|4162.8|4
1650900890000|2022-04-25 15:34:50|4176|4163.5|4175.5|4163|4176.5|4164|4175.5|4163|4
1650900900000|2022-04-25 15:35:00|4175|4162.5|4175|4162.5|4175|4162.5|4175|4162.5|1
1650900910000|2022-04-25 15:35:10|4175.5|4163|4176|4163.5|4176|4163.5|4175|4162.5|4
1650900920000|2022-04-25 15:35:20|4176.8|4164.3|4177.5|4165|4178.8|4166.3|4176.8|4164.3|7
1650900940000|2022-04-25 15:35:40|4177|4164.5|4177|4164.5|4177|4164.5|4177|4164.5|1
1650900950000|2022-04-25 15:35:50|4178.5|4166|4177|4164.5|4178.5|4166|4177|4164.5|3
1650900960000|2022-04-25 15:36:00|4176|4163.5|4176.5|4164|4176.5|4164|4176|4163.5|2
1650900970000|2022-04-25 15:36:10|4176|4163.5|4175.5|4163|4176|4163.5|4175.3|4162.8|4
1650900980000|2022-04-25 15:36:20|4175|4162.5|4174.3|4161.8|4175|4162.5|4174.3|4161.8|2
1650901000000|2022-04-25 15:36:40|4174.8|4162.3|4175.5|4163|4175.5|4163|4174.8|4162.3|2
1650901020000|2022-04-25 15:37:00|4176|4163.5|4176.8|4164.3|4176.8|4164.3|4176|4163.5|5
1650901030000|2022-04-25 15:37:10|4176.5|4164|4176.5|4164|4176.5|4164|4176.5|4164|1
1650901050000|2022-04-25 15:37:30|4176|4163.5|4176|4163.5|4176|4163.5|4176|4163.5|1
1650901060000|2022-04-25 15:37:40|4175.5|4163|4175.5|4163|4175.5|4163|4175.5|4163|1
1650901070000|2022-04-25 15:37:50|4175|4162.5|4175|4162.5|4175|4162.5|4175|4162.5|1
1650901080000|2022-04-25 15:38:00|4174.5|4162|4174.5|4162|4174.5|4162|4174.5|4162|1
1650901090000|2022-04-25 15:38:10|4174.8|4162.3|4174.8|4162.3|4175.8|4163.3|4174.8|4162.3|6
1650901120000|2022-04-25 15:38:40|4175|4162.5|4174.8|4162.3|4175|4162.5|4174.8|4162.3|2
1650901160000|2022-04-25 15:39:20|4174.3|4161.8|4175.3|4162.8|4175.8|4163.3|4174.3|4161.8|3
1650901170000|2022-04-25 15:39:30|4174.3|4161.8|4175.5|4163|4176|4163.5|4174.3|4161.8|3
1650901180000|2022-04-25 15:39:40|4175|4162.5|4175|4162.5|4175|4162.5|4175|4162.5|1
1650901220000|2022-04-25 15:40:20|4173.8|4161.3|4174.3|4161.8|4174.8|4162.3|4173.8|4161.3|3
1650901230000|2022-04-25 15:40:30|4174.8|4162.3|4174.8|4162.3|4174.8|4162.3|4174.3|4161.8|3
1650901250000|2022-04-25 15:40:50|4175.3|4162.8|4175.3|4162.8|4175.3|4162.8|4175.3|4162.8|1
1650901270000|2022-04-25 15:41:10|4177.8|4163|4178|4165|4178.5|4165.3|4177.8|4163|4
1650901280000|2022-04-25 15:41:20|4179|4166.5|4179|4166.5|4179.3|4166.8|4179|4166.5|3
1650901290000|2022-04-25 15:41:30|4178.3|4165.8|4178.5|4166|4178.5|4166|4177.8|4165.3|4
1650901300000|2022-04-25 15:41:40|4178|4165.5|4178.5|4166|4179|4166.5|4178|4165.5|3
1650901310000|2022-04-25 15:41:50|4178|4165.5|4178|4165.5|4178|4165.5|4178|4165.5|1
1650901320000|2022-04-25 15:42:00|4177.5|4165|4177.5|4165|4177.5|4165|4177.5|4165|1
1650901340000|2022-04-25 15:42:20|4178.5|4166|4178.5|4166|4178.5|4166|4178.5|4166|1
1650901350000|2022-04-25 15:42:30|4178|4165.5|4178.5|4166|4178.5|4166|4177.5|4165|3
1650901360000|2022-04-25 15:42:40|4178|4165.5|4178.5|4166|4178.5|4166|4178|4165.5|2
1650901370000|2022-04-25 15:42:50|4179.5|4167|4179|4166.5|4180|4167.5|4179|4166.5|4
1650901380000|2022-04-25 15:43:00|4178.5|4166|4179|4166.5|4179.3|4166.8|4178.5|4166|3
1650901390000|2022-04-25 15:43:10|4178.3|4165.8|4177.8|4165.3|4178.3|4165.8|4177.8|4165.3|2
1650901430000|2022-04-25 15:43:50|4178.3|4165.8|4180.5|4168|4180.5|4168|4178.3|4165.8|3
1650901440000|2022-04-25 15:44:00|4181.8|4169.3|4184.5|4172|4184.8|4172|4181|4168.5|7
1650901450000|2022-04-25 15:44:10|4184|4171.5|4184.5|4172|4185|4172.5|4184|4171.5|3
1650901460000|2022-04-25 15:44:20|4185.5|4173|4186|4173.5|4186.5|4174|4185.5|4173|4
1650901480000|2022-04-25 15:44:40|4186.5|4174|4187|4174.5|4187|4174.5|4186.5|4174|2
1650901490000|2022-04-25 15:44:50|4188.3|4175.8|4188|4175.5|4188.3|4175.8|4187.5|4175|3
1650901500000|2022-04-25 15:45:00|4187.5|4175|4191.8|4179.3|4191.8|4179.3|4187.5|4175|7
1650901510000|2022-04-25 15:45:10|4192.3|4179.8|4194.5|4182|4194.8|4182.3|4192.3|4179.8|4
1650901530000|2022-04-25 15:45:30|4195.5|4183|4196|4183.5|4196|4183.5|4195.5|4183|2
1650901540000|2022-04-25 15:45:40|4197|4184.5|4205.5|4193|4205.5|4193|4197|4184.5|13
1650901560000|2022-04-25 15:46:00|4205|4192.5|4210.5|4198|4215.5|4202.8|4205|4192.4|17
1650901570000|2022-04-25 15:46:10|4211|4198.5|4210.8|4198.3|4214.3|4201.8|4210.3|4197.8|12
1650901580000|2022-04-25 15:46:20|4210.3|4197.8|4211.3|4198.8|4214.3|4200.3|4210.3|4197.8|31
1650901590000|2022-04-25 15:46:30|4212|4199.5|4210.5|4198|4212|4199.5|4209.8|4197.3|21
1650901600000|2022-04-25 15:46:40|4209.8|4197.3|4210.3|4197.8|4210.3|4197.8|4209.5|4197|22
1650901610000|2022-04-25 15:46:50|4209.8|4197.3|4208.5|4195|4210.3|4197.8|4208.5|4195|22
1650901620000|2022-04-25 15:47:00|4207.3|4191.3|4203.5|4190.8|4207.3|4193.5|4203.5|4190.8|9
1650901630000|2022-04-25 15:47:10|4203|4190.5|4203.5|4191|4203.5|4191|4203|4190.5|2
1650901640000|2022-04-25 15:47:20|4203|4190.5|4197.5|4185|4203|4190.5|4197.5|4185|7
1650901650000|2022-04-25 15:47:30|4198|4185.5|4198|4185.5|4198.5|4186|4198|4185.5|3
1650901660000|2022-04-25 15:47:40|4198.5|4186|4198|4185.5|4198.5|4186|4198|4185.5|4
1650901670000|2022-04-25 15:47:50|4197.5|4185|4197.5|4185|4197.5|4185|4197.5|4185|1
1650901690000|2022-04-25 15:48:10|4197|4184.5|4197|4184.5|4197|4184.5|4197|4184.5|1
1650901740000|2022-04-25 15:49:00|4197.5|4185|4197.5|4185|4197.5|4185|4197.5|4185|1
1650901750000|2022-04-25 15:49:10|4197|4184.5|4194.3|4181.8|4197|4184.5|4194.3|4181.8|2
1650901760000|2022-04-25 15:49:20|4193.8|4181.3|4194.8|4182.3|4194.8|4182.3|4193.8|4181.3|3
1650901770000|2022-04-25 15:49:30|4194|4181.5|4192.5|4180|4194|4181.5|4192.5|4180|3
1650901780000|2022-04-25 15:49:40|4192|4179.5|4192.5|4180|4192.5|4180|4192|4179.5|2
1650901790000|2022-04-25 15:49:50|4192|4179.5|4192|4179.5|4192|4179.5|4192|4179.5|1
1650901800000|2022-04-25 15:50:00|4191.5|4179|4191.5|4179|4191.5|4179|4191.5|4179|1
1650901810000|2022-04-25 15:50:10|4190.8|4178.3|4190|4177.5|4190.8|4178.3|4190|4177.5|2
1650901820000|2022-04-25 15:50:20|4190.5|4178|4197|4184.5|4197|4184.5|4190.5|4178|3
1650901830000|2022-04-25 15:50:30|4196.5|4184|4196.5|4184|4196.5|4184|4196.5|4184|1
1650901840000|2022-04-25 15:50:40|4195.8|4183.3|4196.8|4184.3|4196.8|4184.3|4195.8|4183.3|2
1650901900000|2022-04-25 15:51:40|4196.5|4184|4196.5|4184|4196.5|4184|4196.5|4184|1
1650901930000|2022-04-25 15:52:10|4197|4184.5|4197|4184.5|4197|4184.5|4197|4184.5|1
1650901960000|2022-04-25 15:52:40|4196.5|4184|4196.5|4184|4196.5|4184|4196.5|4184|1
1650902020000|2022-04-25 15:53:40|4196.3|4183.8|4198|4185.5|4198.3|4185.8|4196.3|4183.8|5
1650902030000|2022-04-25 15:53:50|4198.5|4186|4198|4185.5|4198.8|4186.3|4197.8|4185.3|4
1650902040000|2022-04-25 15:54:00|4197.8|4185.3|4199|4186.5|4199|4186.5|4197.8|4185.3|2
1650902050000|2022-04-25 15:54:10|4200.3|4187.8|4199|4186.5|4200.3|4187.8|4198.5|4186|3
1650902060000|2022-04-25 15:54:20|4198.5|4186|4198.5|4186|4198.5|4186|4198.5|4186|1
1650902070000|2022-04-25 15:54:30|4198.3|4184.3|4197.3|4184.8|4198.3|4184.8|4197.3|4184.3|2
1650902090000|2022-04-25 15:54:50|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|1
1650902100000|2022-04-25 15:55:00|4197|4184.5|4196.8|4184.3|4197.5|4185|4196|4183.5|8
1650902110000|2022-04-25 15:55:10|4196.3|4182|4194.3|4181.5|4196.3|4182.3|4194.3|4181.5|5
1650902120000|2022-04-25 15:55:20|4193.8|4181|4192.5|4180|4193.8|4181|4192.5|4180|3
1650902130000|2022-04-25 15:55:30|4192|4179.5|4191.5|4179|4192|4179.5|4191.5|4179|2
1650902140000|2022-04-25 15:55:40|4192|4179.5|4192.3|4179.8|4192.3|4179.8|4191.3|4178.8|4
1650902170000|2022-04-25 15:56:10|4191.5|4179|4191|4178.5|4191.5|4179|4191|4178.5|2
1650902180000|2022-04-25 15:56:20|4190.5|4178|4191|4178.5|4191|4178.5|4190.5|4178|2
1650902250000|2022-04-25 15:57:30|4195.5|4183|4195.5|4183|4195.5|4183|4195.5|4183|1
1650902260000|2022-04-25 15:57:40|4196|4183.5|4196|4183.5|4196|4183.5|4196|4183.5|1
1650902280000|2022-04-25 15:58:00|4196.5|4184|4197|4181.3|4198.3|4185.5|4196.5|4181.3|5
1650902290000|2022-04-25 15:58:10|4196.3|4183.3|4193.5|4180|4196.3|4183.3|4193.5|4180|5
1650902300000|2022-04-25 15:58:20|4192.5|4179|4191.5|4179|4192.5|4179|4191.5|4179|2
1650902350000|2022-04-25 15:59:10|4191|4178.5|4191|4178.5|4191|4178.5|4191|4178.5|1
1650902360000|2022-04-25 15:59:20|4192|4179.5|4190.3|4177.8|4192|4179.5|4189.8|4177.3|3
1650902390000|2022-04-25 15:59:50|4189.8|4177.3|4191|4178.5|4191|4178.5|4189.8|4177.3|2
1650902400000|2022-04-25 16:00:00|4189.5|4177|4190|4177.5|4190|4177.5|4188.5|4176|7
1650902410000|2022-04-25 16:00:10|4189.3|4176.8|4188.8|4176.3|4189.3|4176.8|4188.8|4176.3|2
1650902420000|2022-04-25 16:00:20|4189.3|4176.8|4189.8|4177.3|4190.8|4178.3|4188.8|4176.3|7
1650902430000|2022-04-25 16:00:30|4190.3|4177.8|4191.3|4178.8|4191.3|4178.8|4189.8|4177.3|6
1650902440000|2022-04-25 16:00:40|4190.5|4178|4190.5|4178|4190.8|4178.3|4190|4177.5|5
1650902460000|2022-04-25 16:01:00|4191.3|4178.8|4190.5|4178|4191.3|4178.8|4190.5|4178|2
1650902480000|2022-04-25 16:01:20|4192.5|4179.5|4194.3|4180.3|4194.3|4180.3|4192.5|4179.5|3
1650902490000|2022-04-25 16:01:30|4194.8|4181|4192.8|4180.3|4194.8|4181|4192.8|4180.3|3
1650902500000|2022-04-25 16:01:40|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|1
1650902510000|2022-04-25 16:01:50|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|1
1650902520000|2022-04-25 16:02:00|4191.5|4179|4191.3|4178.8|4191.5|4179|4191.3|4178.8|2
1650902550000|2022-04-25 16:02:30|4190.3|4177.8|4190.3|4177.8|4190.3|4177.8|4190.3|4177.8|1
1650902590000|2022-04-25 16:03:10|4189.8|4175.8|4189.8|4176.3|4189.8|4176.3|4189.8|4175.8|2
1650902600000|2022-04-25 16:03:20|4190|4177.3|4190|4177.3|4190|4177.3|4190|4177.3|1
1650902610000|2022-04-25 16:03:30|4190.3|4177.8|4191.3|4178.8|4191.3|4178.8|4190.3|4177.8|3
1650902640000|2022-04-25 16:04:00|4190.8|4178.3|4188.3|4175.8|4190.8|4178.3|4188.3|4175.8|5
1650902650000|2022-04-25 16:04:10|4187.8|4175.3|4189.3|4176.8|4189.3|4176.8|4187.8|4175.3|4
1650902670000|2022-04-25 16:04:30|4189.8|4177.3|4189.8|4177.3|4189.8|4177.3|4189.8|4177.3|1
1650902680000|2022-04-25 16:04:40|4190.3|4177.8|4190.3|4177.8|4190.3|4177.8|4190.3|4177.8|1
1650902690000|2022-04-25 16:04:50|4190.8|4178.3|4190.8|4178.3|4190.8|4178.3|4190.8|4178.3|1
1650902740000|2022-04-25 16:05:40|4190.5|4178|4191|4178.5|4191|4178.5|4190.5|4178|2
1650902760000|2022-04-25 16:06:00|4190.5|4178|4190.5|4178|4190.5|4178|4190.5|4178|1
1650902820000|2022-04-25 16:07:00|4191|4178.5|4191|4178.5|4191|4178.5|4191|4178.5|1
1650902830000|2022-04-25 16:07:10|4191.5|4179|4191|4178.5|4191.5|4179|4191|4178.5|2
1650902840000|2022-04-25 16:07:20|4190.5|4178|4190.5|4178|4190.5|4178|4190.5|4178|1
1650902860000|2022-04-25 16:07:40|4190|4177.5|4190|4177.5|4190|4177.5|4190|4177.5|1
1650902870000|2022-04-25 16:07:50|4189.5|4177|4190.3|4177.8|4190.3|4177.8|4189.5|4177|2
1650902910000|2022-04-25 16:08:30|4191|4178.5|4191|4178.5|4191|4178.5|4191|4178.5|1
1650902930000|2022-04-25 16:08:50|4193.3|4178.8|4194.3|4179.8|4194.3|4179.8|4193.3|4178.8|2
1650902940000|2022-04-25 16:09:00|4194.8|4180.5|4195.5|4181.8|4197.5|4184|4194.8|4180.5|7
1650902950000|2022-04-25 16:09:10|4195|4181.3|4194.5|4180.8|4195|4181.3|4194.5|4180.8|2
1650902960000|2022-04-25 16:09:20|4194|4180.3|4193.3|4180.8|4194|4180.8|4192.8|4180.3|3
1650903120000|2022-04-25 16:12:00|4193|4180.5|4193|4180.5|4193|4180.5|4193|4180.5|1
1650903180000|2022-04-25 16:13:00|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|1
1650903200000|2022-04-25 16:13:20|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|1
1650903220000|2022-04-25 16:13:40|4192.8|4180.3|4190.8|4178.3|4192.8|4180.3|4190.8|4178.3|3
1650903250000|2022-04-25 16:14:10|4190.3|4177.8|4189.8|4177.3|4190.3|4177.8|4189.8|4177.3|2
1650903270000|2022-04-25 16:14:30|4189.3|4176.8|4189.8|4177.3|4189.8|4177.3|4189.3|4176.8|2
1650903280000|2022-04-25 16:14:40|4189.3|4176.8|4188.8|4176.3|4189.3|4176.8|4188.8|4176.3|2
1650903290000|2022-04-25 16:14:50|4188.3|4175.8|4188.3|4175.8|4188.3|4175.8|4188.3|4175.8|1
1650903310000|2022-04-25 16:15:10|4188.8|4176.3|4188.8|4176.3|4188.8|4176.3|4188.8|4176.3|1
1650903370000|2022-04-25 16:16:10|4189.8|4177.3|4192.5|4179.5|4192.5|4179.5|4189.8|4177.3|2
1650903380000|2022-04-25 16:16:20|4192.3|4176|4192.3|4176|4192.3|4176|4192.3|4176|1
1650903390000|2022-04-25 16:16:30|4188.3|4175.8|4187.8|4175.3|4188.3|4175.8|4186.8|4174.3|6
1650903400000|2022-04-25 16:16:40|4187.3|4174.8|4187.8|4175.3|4187.8|4175.3|4187.3|4174.8|2
1650903410000|2022-04-25 16:16:50|4188|4175.5|4188|4175.5|4188|4175.5|4188|4175.5|1
1650903450000|2022-04-25 16:17:30|4187.5|4175|4187|4174.5|4187.5|4175|4187|4174.5|2
1650903470000|2022-04-25 16:17:50|4187.8|4175.3|4188.3|4175.8|4188.3|4175.8|4187.8|4175.3|2
1650903520000|2022-04-25 16:18:40|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|1
1650903530000|2022-04-25 16:18:50|4188.3|4175.8|4188.8|4176.3|4188.8|4176.3|4188.3|4175.8|4
1650903540000|2022-04-25 16:19:00|4188.3|4175.8|4188.8|4176.3|4188.8|4176.3|4188.3|4175.8|2
1650903570000|2022-04-25 16:19:30|4189.3|4176.8|4189.3|4176.8|4189.3|4176.8|4189.3|4176.8|1
1650903590000|2022-04-25 16:19:50|4188.8|4176.3|4189.3|4176.8|4189.3|4176.8|4188.8|4176.3|2
1650903600000|2022-04-25 16:20:00|4188.8|4176.3|4188.8|4176.3|4189.3|4176.8|4188.3|4175.8|4
1650903610000|2022-04-25 16:20:10|4189.3|4176.8|4189.3|4176.8|4189.3|4176.8|4189.3|4176.8|1
1650903620000|2022-04-25 16:20:20|4188.8|4176.3|4189.5|4177|4190.5|4178|4188.8|4176.3|4
1650903630000|2022-04-25 16:20:30|4189|4176.5|4189.5|4177|4189.5|4177|4189|4176.5|2
1650903640000|2022-04-25 16:20:40|4190|4177.5|4190.5|4178|4190.5|4178|4190|4177.5|2
1650903650000|2022-04-25 16:20:50|4191|4178.5|4191|4178.5|4191|4178.5|4191|4178.5|1
1650903660000|2022-04-25 16:21:00|4192|4179.5|4192|4179.5|4192.5|4180|4191.5|4179|5
1650903670000|2022-04-25 16:21:10|4192.5|4180|4193|4180.5|4193|4180.5|4192.5|4180|2
1650903680000|2022-04-25 16:21:20|4192.5|4180|4192.5|4180|4192.5|4180|4192.5|4180|1
1650903720000|2022-04-25 16:22:00|4192|4179.5|4191.3|4178.8|4192|4179.5|4191.3|4177.8|3
1650903730000|2022-04-25 16:22:10|4191.8|4179.3|4191.8|4179.3|4192.3|4179.8|4191.8|4179.3|3
1650903740000|2022-04-25 16:22:20|4192.3|4179.8|4192.8|4180.3|4192.8|4180.3|4192.3|4179.8|2
1650903750000|2022-04-25 16:22:30|4193.3|4180.8|4194.3|4181.8|4194.3|4181.8|4193.3|4180.8|3
1650903760000|2022-04-25 16:22:40|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|1
1650903770000|2022-04-25 16:22:50|4194.3|4181.8|4193.8|4181.3|4194.3|4181.8|4193.8|4181.3|2
1650903830000|2022-04-25 16:23:50|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|1
1650903890000|2022-04-25 16:24:50|4192.8|4180.3|4192.8|4180.3|4192.8|4180.3|4192.3|4179.8|3
1650903900000|2022-04-25 16:25:00|4193.8|4181.3|4192.8|4180.3|4193.8|4181.3|4192.8|4180.3|3
1650903910000|2022-04-25 16:25:10|4192.3|4179.8|4191.8|4179.3|4192.3|4179.8|4191.8|4179.3|2
1650903920000|2022-04-25 16:25:20|4192.3|4179.8|4192.3|4179.8|4192.3|4179.8|4192.3|4179.8|1
1650903970000|2022-04-25 16:26:10|4191.8|4179.3|4191.3|4178.8|4191.8|4179.3|4191.3|4178.8|2
1650903980000|2022-04-25 16:26:20|4191.8|4179.3|4192.3|4179.8|4192.3|4179.8|4191.8|4179.3|2
1650904000000|2022-04-25 16:26:40|4191.8|4179.3|4191.3|4178.8|4191.8|4179.3|4191.3|4178.8|2
1650904010000|2022-04-25 16:26:50|4191.8|4179.3|4191.8|4179.3|4191.8|4179.3|4191.8|4179.3|1
1650904020000|2022-04-25 16:27:00|4192.3|4179.8|4191.8|4179.3|4192.3|4179.8|4191.8|4179.3|2
1650904050000|2022-04-25 16:27:30|4191.5|4179|4187|4174.5|4191.5|4179|4187|4174.5|10
1650904060000|2022-04-25 16:27:40|4186.5|4174|4183.8|4171.3|4186.5|4174|4183.8|4171.3|6
1650904070000|2022-04-25 16:27:50|4184.8|4172.3|4183.8|4171.3|4184.8|4172.3|4183.8|4171.3|4
1650904080000|2022-04-25 16:28:00|4185|4172.5|4183.8|4171.3|4185|4172.5|4183.8|4171.3|2
1650904140000|2022-04-25 16:29:00|4183|4170.5|4183|4170.5|4183|4170.5|4183|4170.5|1
1650904150000|2022-04-25 16:29:10|4182.5|4170|4182.5|4170|4182.5|4170|4182.5|4170|1
1650904180000|2022-04-25 16:29:40|4183|4170.5|4183|4170.5|4183|4170.5|4183|4170.5|1
1650904270000|2022-04-25 16:31:10|4184.3|4171.8|4183.3|4170.8|4184.3|4171.8|4183.3|4170.8|2
1650904280000|2022-04-25 16:31:20|4184|4171.5|4183|4170.5|4184|4171.5|4183|4170.5|2
1650904390000|2022-04-25 16:33:10|4180|4169|4180.3|4167.8|4180.3|4169|4180|4167.5|3
1650904410000|2022-04-25 16:33:30|4178.8|4166.3|4178.3|4165.8|4179.3|4166.8|4178.3|4165.8|4
1650904420000|2022-04-25 16:33:40|4177.8|4165.3|4178.5|4166|4178.5|4166|4177.5|4165|4
1650904430000|2022-04-25 16:33:50|4179.5|4167|4180.5|4168|4180.5|4168|4178.5|4166|7
1650904440000|2022-04-25 16:34:00|4181|4168.5|4181.8|4169.3|4181.8|4169.3|4180.8|4168.3|4
1650904490000|2022-04-25 16:34:50|4181.3|4168.8|4181.8|4169.3|4181.8|4169.3|4181.3|4168.8|2
1650904520000|2022-04-25 16:35:20|4182.3|4169.8|4182.3|4169.8|4182.8|4170.3|4182.3|4169.8|3
1650904530000|2022-04-25 16:35:30|4181.8|4169.3|4181.8|4169.3|4181.8|4169.3|4181.8|4169.3|1
1650904540000|2022-04-25 16:35:40|4182.5|4170|4183|4170.5|4183|4170.5|4182.5|4170|2
1650904550000|2022-04-25 16:35:50|4181.8|4169.3|4182.5|4170|4182.8|4170.3|4181.8|4169.3|3
1650904560000|2022-04-25 16:36:00|4183|4170.5|4183|4170.5|4183|4170.5|4183|4170.5|1
1650904590000|2022-04-25 16:36:30|4183.8|4171.3|4185.8|4172.3|4187|4172.3|4183.3|4170.8|4
1650904610000|2022-04-25 16:36:50|4186.8|4173.3|4186.8|4174.3|4186.8|4174.3|4186.8|4173.3|2
1650904620000|2022-04-25 16:37:00|4188.3||4187.8||4188.3||4187.8||2
1650904630000|2022-04-25 16:37:10||4175.3||4175.3||4175.3||4175.3|1
1650904640000|2022-04-25 16:37:20|4187.3|4174.8|4185.3|4172.8|4187.3|4174.8|4184.8|4172.3|5
1650904650000|2022-04-25 16:37:30|4184.8|4172.3|4184.3|4171.8|4184.8|4172.3|4184.3|4171.8|2
1650904690000|2022-04-25 16:38:10|4185|4172.5|4184.5|4172|4185.5|4173|4184|4171.5|6
1650904700000|2022-04-25 16:38:20|4186.3|4173.3|4187.8|4175.3|4188.3|4175.8|4185.8|4173.3|5
1650904720000|2022-04-25 16:38:40|4187.3|4174.8|4186.8|4174.3|4187.3|4174.8|4186.8|4174.3|2
1650904730000|2022-04-25 16:38:50|4186.3|4173.8|4185.8|4173.3|4186.3|4173.8|4185.8|4173.3|4
1650904740000|2022-04-25 16:39:00|4185.3|4172.8|4185.3|4172.8|4185.3|4172.8|4185.3|4172.8|1
1650904820000|2022-04-25 16:40:20|4186|4173.5|4186.5|4174|4186.5|4174|4186|4173.5|2
1650904830000|2022-04-25 16:40:30|4187.3|4174.8|4186.8|4174.3|4187.3|4174.8|4186.8|4174.3|2
1650904880000|2022-04-25 16:41:20|4187.3|4174.8|4187.5|4175|4187.5|4175|4187.3|4174.8|2
1650904930000|2022-04-25 16:42:10|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|4187.8|4175.3|1
1650904960000|2022-04-25 16:42:40|4187.3|4174.8|4186.8|4174.3|4187.3|4174.8|4186.8|4174.3|2
1650905040000|2022-04-25 16:44:00|4187.3|4174.8|4187.3|4174.8|4187.3|4174.8|4187.3|4174.8|1
1650905050000|2022-04-25 16:44:10|4187.8|4175.3|4187.3|4174.8|4187.8|4175.3|4187.3|4174.8|2
1650905070000|2022-04-25 16:44:30|4187.8|4175.3|4188.8|4176.3|4188.8|4176.3|4187.8|4175.3|3
1650905090000|2022-04-25 16:44:50|4190.3|4177.8|4191.5|4179|4191.5|4179|4190.3|4177.8|2
1650905100000|2022-04-25 16:45:00|4192|4179.5|4192.3|4179.8|4192.3|4179.8|4191.5|4179|4
1650905110000|2022-04-25 16:45:10|4191.5|4179|4191.5|4179|4191.5|4179|4191.5|4179|1
1650905120000|2022-04-25 16:45:20|4191|4178.5|4191.5|4179|4191.5|4179|4190.5|4178|3
1650905130000|2022-04-25 16:45:30|4192|4179.5|4192|4179.5|4192|4179.5|4191.5|4179|3
1650905150000|2022-04-25 16:45:50|4192.5|4180|4193|4180.5|4193|4180.5|4192.5|4180|2
1650905160000|2022-04-25 16:46:00|4192.5|4180|4192.5|4180|4192.5|4180|4192.5|4180|1
1650905170000|2022-04-25 16:46:10|4193|4180.5|4193|4180.5|4193|4180.5|4193|4180.5|1
1650905280000|2022-04-25 16:48:00|4193.5|4181|4193.5|4181|4193.5|4181|4193.5|4181|1
1650905290000|2022-04-25 16:48:10|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|1
1650905300000|2022-04-25 16:48:20|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|1
1650905330000|2022-04-25 16:48:50|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|1
1650905370000|2022-04-25 16:49:30|4194.8|4182.3|4195.3|4182.8|4195.3|4182.8|4194.8|4182.3|2
1650905390000|2022-04-25 16:49:50|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|4194.8|4182.3|1
1650905410000|2022-04-25 16:50:10|4195.5|4183|4195.5|4183|4195.5|4183|4195.5|4183|1
1650905430000|2022-04-25 16:50:30|4195|4182.5|4193.5|4181|4195|4182.5|4193.5|4181|3
1650905440000|2022-04-25 16:50:40|4195.8|4181.3|4196.8|4184|4197|4184|4195.8|4181.3|4
1650905460000|2022-04-25 16:51:00||4184.3||4184.3||4184.3||4184.3|1
1650905500000|2022-04-25 16:51:40|4196.3|4183.8|4196.3|4183.8|4196.3|4183.8|4196.3|4183.8|1
1650905530000|2022-04-25 16:52:10|4196|4181.8|4195.3|4181.8|4196|4181.8|4195.3|4181.3|3
1650905540000|2022-04-25 16:52:20|4194.5|4182|4194.5|4182|4194.5|4182|4194.5|4182|1
1650905610000|2022-04-25 16:53:30|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|1
1650905630000|2022-04-25 16:53:50|4193.5|4181|4193.5|4181|4193.5|4181|4193.5|4181|1
1650905690000|2022-04-25 16:54:50|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|1
1650905700000|2022-04-25 16:55:00|4196.8|4178|4196.8|4178|4196.8|4178|4196.8|4178|1
1650905750000|2022-04-25 16:55:50|4197.3|4178.5|4197.3|4178.5|4197.3|4178.5|4197.3|4178.5|1
1650905760000|2022-04-25 16:56:00|4198|4179.3|4198|4179.3|4198|4179.3|4198|4179.3|1
1650905810000|2022-04-25 16:56:50|4197.8|4179|4197.8|4179|4197.8|4179|4197.8|4179|1
1650905880000|2022-04-25 16:58:00|4198.3|4179.5|4199|4180.3|4199|4180.3|4198.3|4179.5|2
1650931320000|2022-04-26 00:02:00|4210.5|4190.5|4210.5|4190.5|4210.5|4190.5|4210.5|4190.5|1
1650931350000|2022-04-26 00:02:30|4209.8|4189.8|4209.8|4189.8|4209.8|4189.8|4209.8|4189.8|1
1650931400000|2022-04-26 00:03:20|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|1
1650931410000|2022-04-26 00:03:30|4208.3|4188.3|4205.3|4185.3|4208.3|4188.3|4204|4184|5
1650931470000|2022-04-26 00:04:30|4204.8|4184.8|4204.8|4184.8|4204.8|4184.8|4204.8|4184.8|1
1650931530000|2022-04-26 00:05:30|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|1
1650931540000|2022-04-26 00:05:40|4202.5|4182.5|4199.8|4179.8|4202.5|4182.5|4199.8|4179.8|2
1650931550000|2022-04-26 00:05:50|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|1
1650931580000|2022-04-26 00:06:20|4199.1|4179.1|4201.1|4181.1|4201.1|4181.1|4199.1|4179.1|3
1650931640000|2022-04-26 00:07:20|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|1
1650931650000|2022-04-26 00:07:30|4197.9|4177.9|4198.5|4178.5|4199.4|4179.4|4197.9|4177.9|3
1650931710000|2022-04-26 00:08:30|4199.8|4179.8|4203.8|4183.8|4203.8|4183.8|4199.8|4179.8|3
1650931740000|2022-04-26 00:09:00|4202.3|4182.3|4203.5|4183.5|4203.5|4183.5|4202.3|4182.3|2
1650931770000|2022-04-26 00:09:30|4202.5|4182.5|4202.5|4182.5|4202.5|4182.5|4202.5|4182.5|1
1650931820000|2022-04-26 00:10:20|4202.3|4182.3|4202.3|4182.3|4202.3|4182.3|4202.3|4182.3|1
1650931930000|2022-04-26 00:12:10|4202.5|4182.5|4202.5|4182.5|4202.5|4182.5|4202.5|4182.5|1
1650932100000|2022-04-26 00:15:00|4201|4181|4205.8|4185.8|4206.3|4186.3|4201|4181|5
1650932240000|2022-04-26 00:17:20|4207|4187|4206|4186|4207|4187|4206|4186|2
1650932260000|2022-04-26 00:17:40|4205.8|4185.8|4205.8|4185.8|4205.8|4185.8|4205.8|4185.8|1
1650932270000|2022-04-26 00:17:50|4204.5|4184.5|4205.3|4185.3|4205.3|4185.3|4204.5|4184.5|3
1650932330000|2022-04-26 00:18:50|4205.5|4185.5|4205.5|4185.5|4205.5|4185.5|4205.5|4185.5|1
1650932380000|2022-04-26 00:19:40|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|1
1650932440000|2022-04-26 00:20:40|4204|4184|4204|4184|4204|4184|4204|4184|1
1650932490000|2022-04-26 00:21:30|4205|4185|4205|4185|4205|4185|4205|4185|1
1650932550000|2022-04-26 00:22:30|4204.3|4184.3|4204.3|4184.3|4204.3|4184.3|4204.3|4184.3|1
1650932590000|2022-04-26 00:23:10|4203|4183|4203|4183|4203|4183|4203|4183|1
1650932650000|2022-04-26 00:24:10|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|1
1650932920000|2022-04-26 00:28:40|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|1
1650933420000|2022-04-26 00:37:00|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|1
1650933470000|2022-04-26 00:37:50|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|1
1650933580000|2022-04-26 00:39:40|4204|4184|4204|4184|4204|4184|4204|4184|1
1650933700000|2022-04-26 00:41:40|4205.9|4185.9|4205.9|4185.9|4205.9|4185.9|4205.9|4185.9|1
1650933720000|2022-04-26 00:42:00|4207.5|4187.5|4207.5|4187.5|4207.5|4187.5|4207.5|4187.5|1
1650934060000|2022-04-26 00:47:40|4208.1|4188.1|4208.8|4188.8|4208.8|4188.8|4208.1|4188.1|2
1650934070000|2022-04-26 00:47:50|4210|4190|4210|4190|4210|4190|4210|4190|1
1650934700000|2022-04-26 00:58:20|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|1
1650934800000|2022-04-26 01:00:00|4210.3|4190.3|4213.3|4193.3|4213.3|4193.3|4210.3|4190.3|5
1650934810000|2022-04-26 01:00:10|4214.8|4194.8|4216.3|4196.3|4218.3|4198.3|4214.8|4194.8|9
1650934820000|2022-04-26 01:00:20|4217.5|4197.5|4221.5|4201.5|4222.8|4202.8|4216.8|4196.8|17
1650934830000|2022-04-26 01:00:30|4220.3|4200.3|4221.5|4201.5|4221.5|4201.5|4220.3|4200.3|2
1650934860000|2022-04-26 01:01:00|4220.5|4200.5|4221.3|4201.3|4221.5|4201.5|4220|4200|4
1650934880000|2022-04-26 01:01:20|4222.5|4202.5|4223.8|4203.8|4223.8|4203.8|4222.5|4202.5|2
1650934900000|2022-04-26 01:01:40|4225|4205|4228.3|4208.3|4228.3|4208.3|4225|4205|6
1650934910000|2022-04-26 01:01:50|4226.8|4206.8|4224.8|4204.8|4227.3|4207.3|4223.9|4203.9|9
1650934930000|2022-04-26 01:02:10|4223.8|4203.8|4225|4205|4225|4205|4223.8|4203.8|2
1650934940000|2022-04-26 01:02:20|4223.9|4203.9|4223.9|4203.9|4223.9|4203.9|4223.9|4203.9|1
1650934960000|2022-04-26 01:02:40|4225|4205|4225|4205|4225|4205|4225|4205|1
1650934980000|2022-04-26 01:03:00|4226.3|4206.3|4226.3|4206.3|4226.3|4206.3|4226.3|4206.3|1
1650935030000|2022-04-26 01:03:50|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|1
1650935090000|2022-04-26 01:04:50|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|1
1650935120000|2022-04-26 01:05:20|4226.5|4206.5|4226.5|4206.5|4226.5|4206.5|4226.5|4206.5|1
1650935130000|2022-04-26 01:05:30|4227.8|4207.8|4229.3|4209.3|4230.3|4210.3|4227.8|4207.8|6
1650935140000|2022-04-26 01:05:40|4228|4208|4229.4|4209.4|4230|4210|4228|4208|6
1650935150000|2022-04-26 01:05:50|4230.3|4210.3|4229.3|4209.3|4230.3|4210.3|4228|4208|4
1650935160000|2022-04-26 01:06:00|4227.8|4207.8|4229.3|4209.3|4229.3|4209.3|4226.8|4206.8|10
1650935170000|2022-04-26 01:06:10|4230.8|4210.8|4230.8|4210.8|4230.8|4210.8|4230.8|4210.8|1
1650935190000|2022-04-26 01:06:30|4232|4212|4231.5|4211.5|4232|4212|4230.3|4210.3|4
1650935200000|2022-04-26 01:06:40|4230|4210|4230.8|4210.8|4230.8|4210.8|4230|4210|3
1650935210000|2022-04-26 01:06:50|4232|4212|4230.6|4210.6|4232|4212|4230.6|4210.6|2
1650935220000|2022-04-26 01:07:00|4229.4|4209.4|4229.5|4209.5|4231.3|4211.3|4228.8|4208.8|6
1650935230000|2022-04-26 01:07:10|4231.3|4211.3|4229.5|4209.5|4232|4212|4229.5|4209.5|5
1650935240000|2022-04-26 01:07:20|4231.5|4211.5|4231.5|4211.5|4231.5|4211.5|4231.5|4211.5|1
1650935260000|2022-04-26 01:07:40|4230|4210|4231|4211|4231|4211|4230|4210|2
1650935270000|2022-04-26 01:07:50|4229.1|4209.1|4231.5|4211.5|4231.5|4211.5|4229.1|4209.1|5
1650935280000|2022-04-26 01:08:00|4229.6|4209.6|4229|4209|4230.1|4210.1|4228.5|4208.5|4
1650935290000|2022-04-26 01:08:10|4230|4210|4232|4212|4232|4212|4230|4210|4
1650935300000|2022-04-26 01:08:20|4230.8|4210.8|4231.1|4211.1|4231.1|4211.1|4230.8|4210.8|2
1650935310000|2022-04-26 01:08:30|4232.5|4212.5|4232.5|4212.5|4232.5|4212.5|4231.3|4211.3|3
1650935360000|2022-04-26 01:09:20|4230.8|4210.8|4230.1|4210.1|4230.8|4210.8|4230.1|4210.1|2
1650935370000|2022-04-26 01:09:30|4230.5|4210.5|4230.3|4210.3|4231.5|4211.5|4230|4210|8
1650935380000|2022-04-26 01:09:40|4228.8|4208.8|4229.5|4209.5|4231.8|4211.8|4228.8|4208.8|6
1650935390000|2022-04-26 01:09:50|4230.8|4210.8|4229|4209|4231.8|4211.8|4227|4207|13
1650935400000|2022-04-26 01:10:00|4230.3|4210.3|4228.5|4208.5|4230.8|4210.8|4226.8|4206.8|17
1650935410000|2022-04-26 01:10:10|4230|4210|4230|4210|4230|4210|4230|4210|1
1650935420000|2022-04-26 01:10:20|4228.5|4208.5|4229.3|4209.3|4229.8|4209.8|4228|4208|4
1650935430000|2022-04-26 01:10:30|4228|4208|4228.8|4208.8|4229.3|4209.3|4227.5|4207.5|6
1650935440000|2022-04-26 01:10:40|4230.3|4210.3|4230.3|4210.3|4230.3|4210.3|4228.6|4208.6|4
1650935460000|2022-04-26 01:11:00|4228.3|4208.3|4228.8|4208.8|4229.5|4209.5|4227.8|4207.8|4
1650935470000|2022-04-26 01:11:10|4230.3|4210.3|4230.3|4210.3|4230.3|4210.3|4230.3|4210.3|1
1650935480000|2022-04-26 01:11:20|4229.5|4209.5|4230|4210|4230|4210|4229.5|4209.5|2
1650935490000|2022-04-26 01:11:30|4227.8|4207.8|4229|4209|4229|4209|4227.8|4207.8|2
1650935500000|2022-04-26 01:11:40|4230.5|4210.5|4230.8|4210.8|4230.8|4210.8|4229|4209|7
1650935510000|2022-04-26 01:11:50|4229.5|4209.5|4229.8|4209.8|4230.3|4210.3|4229.1|4209.1|4
1650935530000|2022-04-26 01:12:10|4227.5|4207.5|4229.5|4209.5|4230.3|4210.3|4227.5|4207.5|4
1650935540000|2022-04-26 01:12:20|4230.8|4210.8|4230.8|4210.8|4230.8|4210.8|4230.8|4210.8|1
1650935570000|2022-04-26 01:12:50|4232.8|4212.8|4232.8|4212.8|4232.8|4212.8|4232.8|4212.8|1
1650935580000|2022-04-26 01:13:00|4231.5|4211.5|4230.3|4210.3|4232.8|4212.8|4229.8|4209.8|7
1650935590000|2022-04-26 01:13:10|4231.8|4211.8|4229.8|4209.8|4231.8|4211.8|4229.5|4209.5|10
1650935600000|2022-04-26 01:13:20|4231.8|4211.8|4231.3|4211.3|4231.8|4211.8|4229|4209|3
1650935610000|2022-04-26 01:13:30|4232.5|4212.5|4230|4210|4232.5|4212.5|4230|4210|2
1650935620000|2022-04-26 01:13:40|4231.3|4211.3|4229.8|4209.8|4231.3|4211.3|4229.8|4209.8|2
1650935630000|2022-04-26 01:13:50|4231.5|4211.5|4230|4210|4232.5|4212.5|4230|4210|10
1650935640000|2022-04-26 01:14:00|4230.9|4210.9|4232.9|4212.9|4232.9|4212.9|4230|4210|6
1650935660000|2022-04-26 01:14:20|4234.3|4214.3|4235.3|4215.3|4235.3|4215.3|4234.3|4214.3|2
1650935680000|2022-04-26 01:14:40|4234.3|4214.3|4234.3|4214.3|4234.3|4214.3|4234.3|4214.3|1
1650935700000|2022-04-26 01:15:00|4232.5|4212.5|4232.5|4212.5|4232.5|4212.5|4232.5|4212.5|1
1650935730000|2022-04-26 01:15:30|4232|4212|4231.5|4211.5|4232|4212|4231.5|4211.5|2
1650935740000|2022-04-26 01:15:40|4231.3|4211.3|4233|4213|4233|4213|4231.3|4211.3|4
1650935750000|2022-04-26 01:15:50|4231.5|4211.5|4231.5|4211.5|4231.5|4211.5|4231.5|4211.5|1
1650935790000|2022-04-26 01:16:30|4229.8|4209.8|4232.3|4212.3|4232.3|4212.3|4229.8|4209.8|4
1650935800000|2022-04-26 01:16:40|4232.8|4212.8|4232.8|4212.8|4232.8|4212.8|4232.8|4212.8|1
1650935810000|2022-04-26 01:16:50|4234|4214|4234|4214|4234|4214|4234|4214|1
1650935850000|2022-04-26 01:17:30|4232.8|4212.8|4232.8|4212.8|4232.8|4212.8|4232.8|4212.8|1
1650935910000|2022-04-26 01:18:30|4232.3|4212.3|4232.3|4212.3|4232.3|4212.3|4232.3|4212.3|1
1650935960000|2022-04-26 01:19:20|4232.5|4212.5|4232.5|4212.5|4232.5|4212.5|4232.5|4212.5|1
1650936000000|2022-04-26 01:20:00|4233.8|4213.8|4233.8|4213.8|4233.8|4213.8|4233.8|4213.8|1
1650936120000|2022-04-26 01:22:00|4232|4212|4233.3|4213.3|4233.3|4213.3|4232|4212|2
1650936130000|2022-04-26 01:22:10|4231.8|4211.8|4233|4213|4233|4213|4231.8|4211.8|2
1650936140000|2022-04-26 01:22:20|4231.5|4211.5|4232.8|4212.8|4232.8|4212.8|4231.5|4211.5|2
1650936160000|2022-04-26 01:22:40|4231.5|4211.5|4232.5|4212.5|4232.5|4212.5|4231.5|4211.5|2
1650936180000|2022-04-26 01:23:00|4231|4211|4231|4211|4232.3|4212.3|4231|4211|3
1650936210000|2022-04-26 01:23:30|4232.3|4212.3|4232.3|4212.3|4232.3|4212.3|4232.3|4212.3|1
1650936230000|2022-04-26 01:23:50|4230.5|4210.5|4230|4210|4231.8|4211.8|4230|4210|8
1650936240000|2022-04-26 01:24:00|4231.3|4211.3|4228.5|4208.5|4231.3|4211.3|4228.5|4208.5|3
1650936300000|2022-04-26 01:25:00|4228.3|4208.3|4228.3|4208.3|4228.3|4208.3|4228.3|4208.3|1
1650936350000|2022-04-26 01:25:50|4228|4208|4228|4208|4228|4208|4228|4208|1
1650936410000|2022-04-26 01:26:50|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|1
1650936420000|2022-04-26 01:27:00|4231.3|4211.3|4231.3|4211.3|4231.3|4211.3|4231.3|4211.3|1
1650936430000|2022-04-26 01:27:10|4229|4209|4229|4209|4229|4209|4229|4209|1
1650936440000|2022-04-26 01:27:20|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|1
1650936470000|2022-04-26 01:27:50|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|1
1650936500000|2022-04-26 01:28:20|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|1
1650936510000|2022-04-26 01:28:30|4226|4206|4226|4206|4226|4206|4226|4206|1
1650936520000|2022-04-26 01:28:40|4225|4205|4225|4205|4225|4205|4225|4205|1
1650936550000|2022-04-26 01:29:10|4224.4|4204.4|4224.3|4204.3|4224.4|4204.4|4224.3|4204.3|2
1650936560000|2022-04-26 01:29:20|4225.8|4205.8|4224.5|4204.5|4226.4|4206.4|4224|4204|5
1650936570000|2022-04-26 01:29:30|4223|4203|4224.3|4204.3|4224.3|4204.3|4223|4203|2
1650936590000|2022-04-26 01:29:50|4225.5|4205.5|4226.1|4206.1|4226.9|4206.9|4225.5|4205.5|3
1650936600000|2022-04-26 01:30:00|4225|4205|4224.3|4204.3|4225|4205|4224.3|4204.3|3
1650936620000|2022-04-26 01:30:20|4225.5|4205.5|4227|4207|4227|4207|4225.5|4205.5|2
1650936640000|2022-04-26 01:30:40|4226.5|4206.5|4229.5|4209.5|4229.8|4209.8|4226.3|4206.3|7
1650936650000|2022-04-26 01:30:50|4227.9|4207.9|4228.3|4208.3|4228.3|4208.3|4227|4207|4
1650936660000|2022-04-26 01:31:00|4229.1|4209.1|4229.1|4209.1|4229.9|4209.9|4228.8|4208.8|4
1650936670000|2022-04-26 01:31:10|4227.8|4207.8|4230.3|4210.3|4230.3|4210.3|4227.3|4207.3|10
1650936680000|2022-04-26 01:31:20|4231.5|4211.5|4230.5|4210.5|4231.8|4211.8|4230.5|4210.5|4
1650936690000|2022-04-26 01:31:30|4231.8|4211.8|4231.3|4211.3|4231.8|4211.8|4230.4|4210.4|3
1650936700000|2022-04-26 01:31:40|4229.9|4209.9|4228.6|4208.6|4229.9|4209.9|4228.1|4208.1|6
1650936720000|2022-04-26 01:32:00|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|1
1650936730000|2022-04-26 01:32:10|4228.8|4208.8|4228.5|4208.5|4228.8|4208.8|4227.3|4207.3|3
1650936740000|2022-04-26 01:32:20|4227.3|4207.3|4227|4207|4228.5|4208.5|4227|4207|3
1650936850000|2022-04-26 01:34:10|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|1
1650936920000|2022-04-26 01:35:20|4229|4209|4229|4209|4229|4209|4229|4209|1
1650936970000|2022-04-26 01:36:10|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|1
1650937090000|2022-04-26 01:38:10|4226.5|4206.5|4225|4205|4226.5|4206.5|4225|4205|2
1650937100000|2022-04-26 01:38:20|4226.5|4206.5|4226|4206|4226.5|4206.5|4226|4206|2
1650937110000|2022-04-26 01:38:30|4224|4204|4224|4204|4224|4204|4224|4204|1
1650937120000|2022-04-26 01:38:40|4225.3|4205.3|4226.8|4206.8|4227|4207|4225.3|4205.3|3
1650937130000|2022-04-26 01:38:50|4226|4206|4226|4206|4226|4206|4226|4206|1
1650937140000|2022-04-26 01:39:00|4225.1|4205.1|4225.8|4205.8|4225.8|4205.8|4224.5|4204.5|4
1650937160000|2022-04-26 01:39:20|4227.3|4207.3|4226.4|4206.4|4227.5|4207.5|4226|4206|4
1650937170000|2022-04-26 01:39:30|4227.3|4207.3|4227.8|4207.8|4228.3|4208.3|4227|4207|4
1650937180000|2022-04-26 01:39:40|4226.8|4206.8|4226.5|4206.5|4226.8|4206.8|4226.5|4206.5|2
1650937210000|2022-04-26 01:40:10|4228.8|4208.8|4229.8|4209.8|4229.8|4209.8|4227.3|4207.3|4
1650937230000|2022-04-26 01:40:30|4227.8|4207.8|4227.5|4207.5|4228.8|4208.8|4227.1|4207.1|4
1650937270000|2022-04-26 01:41:10|4229.8|4209.8|4230.8|4210.8|4230.8|4210.8|4228.5|4208.5|4
1650937280000|2022-04-26 01:41:20|4232|4212|4230.8|4210.8|4232|4212|4230.8|4210.8|2
1650937290000|2022-04-26 01:41:30|4232.3|4212.3|4231.5|4211.5|4232.3|4212.3|4231.5|4211.5|2
1650937300000|2022-04-26 01:41:40|4230|4210|4230|4210|4230|4210|4230|4210|1
1650937340000|2022-04-26 01:42:20|4231.3|4211.3|4231.3|4211.3|4231.3|4211.3|4231.3|4211.3|1
1650937360000|2022-04-26 01:42:40|4229.5|4209.5|4229.5|4209.5|4229.5|4209.5|4229.5|4209.5|1
1650937370000|2022-04-26 01:42:50|4230.8|4210.8|4230.8|4210.8|4230.8|4210.8|4230.8|4210.8|1
1650937380000|2022-04-26 01:43:00|4229.5|4209.5|4229.5|4209.5|4229.5|4209.5|4229.5|4209.5|1
1650937400000|2022-04-26 01:43:20|4228|4208|4229.3|4209.3|4229.3|4209.3|4228|4208|2
1650937500000|2022-04-26 01:45:00|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|1
1650937530000|2022-04-26 01:45:30|4229.3|4209.3|4228|4208|4229.3|4209.3|4228|4208|2
1650937590000|2022-04-26 01:46:30|4228.5|4208.5|4228.5|4208.5|4228.5|4208.5|4228.5|4208.5|1
1650937640000|2022-04-26 01:47:20|4229|4209|4229|4209|4229|4209|4229|4209|1
1650937650000|2022-04-26 01:47:30|4229.9|4209.9|4229.9|4209.9|4229.9|4209.9|4229.9|4209.9|1
1650937660000|2022-04-26 01:47:40|4229.5|4209.5|4229.5|4209.5|4229.5|4209.5|4229.5|4209.5|1
1650937680000|2022-04-26 01:48:00|4227.8|4207.8|4227.5|4207.5|4227.8|4207.8|4227.5|4207.5|2
1650937730000|2022-04-26 01:48:50|4229.5|4209.5|4230.1|4210.1|4230.1|4210.1|4229.5|4209.5|2
1650937750000|2022-04-26 01:49:10|4231.5|4211.5|4231.5|4211.5|4231.5|4211.5|4231.5|4211.5|1
1650937860000|2022-04-26 01:51:00|4231.3|4211.3|4231.1|4211.1|4231.6|4211.6|4231.1|4211.1|3
1650937870000|2022-04-26 01:51:10|4229.3|4209.3|4228.8|4208.8|4230|4210|4228.8|4208.8|3
1650937880000|2022-04-26 01:51:20|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|1
1650937890000|2022-04-26 01:51:30|4231|4211|4229.4|4209.4|4231|4211|4229.4|4209.4|2
1650937900000|2022-04-26 01:51:40|4229.8|4209.8|4228.8|4208.8|4229.8|4209.8|4228.8|4208.8|2
1650937960000|2022-04-26 01:52:40|4229|4209|4229|4209|4229|4209|4229|4209|1
1650938010000|2022-04-26 01:53:30|4231|4211|4230.5|4210.5|4231|4211|4229.9|4209.9|4
1650938030000|2022-04-26 01:53:50|4231.8|4211.8|4230.5|4210.5|4231.8|4211.8|4229.3|4209.3|4
1650938060000|2022-04-26 01:54:20|4231.8|4211.8|4231.8|4211.8|4231.8|4211.8|4231.8|4211.8|1
1650938070000|2022-04-26 01:54:30|4233|4213|4233|4213|4233|4213|4233|4213|1
1650938090000|2022-04-26 01:54:50|4231.8|4211.8|4231|4211|4231.8|4211.8|4230.6|4210.6|3
1650938110000|2022-04-26 01:55:10|4232.3|4212.3|4232.3|4212.3|4232.3|4212.3|4232.3|4212.3|1
1650938140000|2022-04-26 01:55:40|4230.3|4210.3|4230.3|4210.3|4230.3|4210.3|4230.3|4210.3|1
1650938180000|2022-04-26 01:56:20|4231.8|4211.8|4231|4211|4231.8|4211.8|4231|4211|2
1650938190000|2022-04-26 01:56:30|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|1
1650938220000|2022-04-26 01:57:00|4231.5|4211.5|4231.1|4211.1|4231.5|4211.5|4231.1|4211.1|2
1650938240000|2022-04-26 01:57:20|4232.3|4212.3|4232|4212|4232.3|4212.3|4230.8|4210.8|3
1650938250000|2022-04-26 01:57:30|4230.3|4210.3|4230.3|4210.3|4230.3|4210.3|4230.3|4210.3|1
1650938270000|2022-04-26 01:57:50|4229.3|4209.3|4229.3|4209.3|4229.3|4209.3|4229.3|4209.3|1
1650938290000|2022-04-26 01:58:10|4231|4211|4229.8|4209.8|4231|4211|4229.8|4209.8|2
1650938320000|2022-04-26 01:58:40|4231.3|4211.3|4230|4210|4231.3|4211.3|4230|4210|2
1650938330000|2022-04-26 01:58:50|4231.3|4211.3|4229.3|4209.3|4231.3|4211.3|4229.3|4209.3|3
1650938350000|2022-04-26 01:59:10|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|1
1650938420000|2022-04-26 02:00:20|4231.8|4211.8|4230.5|4210.5|4231.8|4211.8|4230.5|4210.5|2
1650938460000|2022-04-26 02:01:00|4231.8|4211.8|4231.8|4211.8|4231.8|4211.8|4231.8|4211.8|1
1650938470000|2022-04-26 02:01:10|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|1
1650938480000|2022-04-26 02:01:20|4229|4209|4230|4210|4230|4210|4229|4209|2
1650938500000|2022-04-26 02:01:40|4231.3|4211.3|4230.3|4210.3|4231.3|4211.3|4230.3|4210.3|2
1650938520000|2022-04-26 02:02:00|4231.3|4211.3|4231.3|4211.3|4231.3|4211.3|4230|4210|3
1650938530000|2022-04-26 02:02:10|4230.3|4210.3|4230.8|4210.8|4230.8|4210.8|4230.3|4210.3|2
1650938540000|2022-04-26 02:02:20|4229.5|4209.5|4230.8|4210.8|4230.8|4210.8|4229.5|4209.5|2
1650938600000|2022-04-26 02:03:20|4231.3|4211.3|4231.3|4211.3|4231.3|4211.3|4231.3|4211.3|1
1650938650000|2022-04-26 02:04:10|4230.8|4210.8|4230.8|4210.8|4230.8|4210.8|4230.8|4210.8|1
1650938660000|2022-04-26 02:04:20|4229.3|4209.3|4230.5|4210.5|4230.5|4210.5|4229.3|4209.3|2
1650938720000|2022-04-26 02:05:20|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|1
1650938770000|2022-04-26 02:06:10|4231|4211|4231|4211|4231|4211|4231|4211|1
1650938790000|2022-04-26 02:06:30|4232.3|4212.3|4231|4211|4232.3|4212.3|4231|4211|2
1650938800000|2022-04-26 02:06:40|4232.3|4212.3|4232.8|4212.8|4232.8|4212.8|4231|4211|3
1650938810000|2022-04-26 02:06:50|4230.8|4210.8|4230.8|4210.8|4230.8|4210.8|4230.8|4210.8|1
1650938820000|2022-04-26 02:07:00|4232.3|4212.3|4231.5|4211.5|4232.6|4212.6|4231|4211|5
1650938850000|2022-04-26 02:07:30|4232.8|4212.8|4232.8|4212.8|4232.8|4212.8|4232.8|4212.8|1
1650938900000|2022-04-26 02:08:20|4233|4213|4233|4213|4233|4213|4233|4213|1
1650938920000|2022-04-26 02:08:40|4231.8|4211.8|4231.8|4211.8|4231.8|4211.8|4231.8|4211.8|1
1650939090000|2022-04-26 02:11:30|4232|4212|4232|4212|4232|4212|4232|4212|1
1650939120000|2022-04-26 02:12:00|4233.3|4213.3|4233.3|4213.3|4233.3|4213.3|4233.3|4213.3|1
1650939170000|2022-04-26 02:12:50|4234|4214|4234|4214|4234|4214|4234|4214|1
1650939180000|2022-04-26 02:13:00|4233|4213|4233|4213|4233|4213|4233|4213|1
1650939230000|2022-04-26 02:13:50|4233.5|4213.5|4233.5|4213.5|4233.5|4213.5|4233.5|4213.5|1
1650939290000|2022-04-26 02:14:50|4234|4214|4234|4214|4234|4214|4234|4214|1
1650939300000|2022-04-26 02:15:00|4232.8|4212.8|4232.8|4212.8|4232.8|4212.8|4232.8|4212.8|1
1650939320000|2022-04-26 02:15:20|4231.5|4211.5|4231.5|4211.5|4231.5|4211.5|4231.5|4211.5|1
1650939350000|2022-04-26 02:15:50|4230.3|4210.3|4230.5|4210.5|4230.5|4210.5|4230.3|4210.3|2
1650939380000|2022-04-26 02:16:20|4229.3|4209.3|4229.3|4209.3|4229.3|4209.3|4229.3|4209.3|1
1650939440000|2022-04-26 02:17:20|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|1
1650939530000|2022-04-26 02:18:50|4230|4210|4230|4210|4230|4210|4230|4210|1
1650939590000|2022-04-26 02:19:50|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|1
1650939700000|2022-04-26 02:21:40|4229|4209|4229|4209|4229|4209|4229|4209|1
1650939810000|2022-04-26 02:23:30|4229.5|4209.5|4229.5|4209.5|4229.5|4209.5|4228.3|4208.3|3
1650939840000|2022-04-26 02:24:00|4228.3|4208.3|4229.5|4209.5|4229.5|4209.5|4228.3|4208.3|2
1650939890000|2022-04-26 02:24:50|4228.3|4208.3|4229.5|4209.5|4229.5|4209.5|4228.3|4208.3|2
1650939900000|2022-04-26 02:25:00|4228.3|4208.3|4228.3|4208.3|4228.3|4208.3|4228.3|4208.3|1
1650939930000|2022-04-26 02:25:30|4229.5|4209.5|4229.5|4209.5|4229.5|4209.5|4228.3|4208.3|3
1650939990000|2022-04-26 02:26:30|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|1
1650940070000|2022-04-26 02:27:50|4228.5|4208.5|4228.5|4208.5|4228.5|4208.5|4228.5|4208.5|1
1650940080000|2022-04-26 02:28:00|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|1
1650940140000|2022-04-26 02:29:00|4228.5|4208.5|4228.5|4208.5|4228.5|4208.5|4228.5|4208.5|1
1650940160000|2022-04-26 02:29:20|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|1
1650940200000|2022-04-26 02:30:00|4228.5|4208.5|4238|4218|4238|4218|4228.5|4208.5|16
1650940210000|2022-04-26 02:30:10|4236.5|4216.5|4237.8|4217.8|4237.8|4217.8|4236.5|4216.5|2
1650940230000|2022-04-26 02:30:30|4239.3|4219.3|4244|4224|4244.5|4224.5|4239.3|4219.3|5
1650940240000|2022-04-26 02:30:40|4242.5|4222.5|4243.5|4223.5|4243.9|4223.9|4242.3|4222.3|5
1650940250000|2022-04-26 02:30:50|4245.3|4225.3|4242.8|4222.8|4245.8|4225.8|4241.6|4221.6|11
1650940260000|2022-04-26 02:31:00|4245|4225|4243.8|4223.8|4245|4225|4243.8|4223.8|2
1650940270000|2022-04-26 02:31:10|4245.8|4225.8|4245.8|4225.8|4245.8|4225.8|4244.5|4224.5|3
1650940290000|2022-04-26 02:31:30|4244.5|4224.5|4244.5|4224.5|4244.5|4224.5|4244.5|4224.5|1
1650940320000|2022-04-26 02:32:00|4245.8|4225.8|4244.5|4224.5|4245.8|4225.8|4244.5|4224.5|2
1650940330000|2022-04-26 02:32:10|4245.8|4225.8|4244.5|4224.5|4245.8|4225.8|4244.5|4224.5|2
1650940380000|2022-04-26 02:33:00|4243.3|4223.3|4243|4223|4243.3|4223.3|4243|4223|2
1650940390000|2022-04-26 02:33:10|4241.5|4221.5|4242|4222|4242|4222|4241.5|4221.5|2
1650940400000|2022-04-26 02:33:20|4240.5|4220.5|4239.9|4219.9|4240.5|4220.5|4239.9|4219.9|2
1650940410000|2022-04-26 02:33:30|4238.8|4218.8|4238.8|4218.8|4238.8|4218.8|4237.5|4217.5|3
1650940440000|2022-04-26 02:34:00|4236.1|4216.1|4236.8|4216.8|4238.3|4218.3|4235|4215|20
1650940450000|2022-04-26 02:34:10|4235.5|4215.5|4235.5|4215.5|4236.8|4216.8|4233.3|4213.3|14
1650940460000|2022-04-26 02:34:20|4233|4213|4233.3|4213.3|4233.3|4213.3|4232.5|4212.5|3
1650940470000|2022-04-26 02:34:30|4234|4214|4235.3|4215.3|4235.3|4215.3|4234|4214|2
1650940490000|2022-04-26 02:34:50|4234|4214|4234|4214|4234|4214|4234|4214|1
1650940500000|2022-04-26 02:35:00|4232.9|4212.9|4233.5|4213.5|4233.5|4213.5|4232.9|4212.9|2
1650940560000|2022-04-26 02:36:00|4234|4214|4234|4214|4234|4214|4234|4214|1
1650940570000|2022-04-26 02:36:10|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|1
1650940580000|2022-04-26 02:36:20|4237|4217|4235.5|4215.5|4237|4217|4235.5|4215.5|3
1650940620000|2022-04-26 02:37:00|4237|4217|4237|4217|4237|4217|4237|4217|1
1650940640000|2022-04-26 02:37:20|4235.8|4215.8|4237|4217|4237|4217|4235.8|4215.8|2
1650940660000|2022-04-26 02:37:40|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|1
1650940710000|2022-04-26 02:38:30|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|1
1650940800000|2022-04-26 02:40:00|4238.4|4218.4|4236.8|4216.8|4238.4|4218.4|4236.8|4216.8|2
1650940810000|2022-04-26 02:40:10|4235.5|4215.5|4234.3|4214.3|4235.5|4215.5|4234.3|4214.3|2
1650940820000|2022-04-26 02:40:20|4235.5|4215.5|4235.5|4215.5|4235.5|4215.5|4234.3|4214.3|3
1650940830000|2022-04-26 02:40:30|4234.3|4214.3|4234.5|4214.5|4235.8|4215.8|4234.3|4214.3|3
1650940840000|2022-04-26 02:40:40|4236.3|4216.3|4236.3|4216.3|4236.3|4216.3|4236.3|4216.3|1
1650940850000|2022-04-26 02:40:50|4237.5|4217.5|4237|4217|4238|4218|4237|4217|3
1650940870000|2022-04-26 02:41:10|4235.8|4215.8|4236|4216|4237|4217|4235.8|4215.8|3
1650940880000|2022-04-26 02:41:20|4237|4217|4238|4218|4238|4218|4235.5|4215.5|6
1650940890000|2022-04-26 02:41:30|4239.3|4219.3|4238.8|4218.8|4239.3|4219.3|4237.1|4217.1|6
1650940920000|2022-04-26 02:42:00|4240|4220|4239.8|4219.8|4240|4220|4239.8|4219.8|2
1650940930000|2022-04-26 02:42:10|4238.5|4218.5|4239.8|4219.8|4239.8|4219.8|4238.5|4218.5|2
1650940940000|2022-04-26 02:42:20|4238.5|4218.5|4239.8|4219.8|4239.8|4219.8|4238.5|4218.5|2
1650940960000|2022-04-26 02:42:40|4241|4221|4241.1|4221.1|4241.1|4221.1|4239.8|4219.8|5
1650940970000|2022-04-26 02:42:50|4240.9|4220.9|4240.3|4220.3|4240.9|4220.9|4238.9|4218.9|10
1650940980000|2022-04-26 02:43:00|4238|4218|4237.8|4217.8|4240.5|4220.5|4237.8|4217.8|6
1650940990000|2022-04-26 02:43:10|4239|4219|4240.3|4220.3|4240.3|4220.3|4239|4219|2
1650941000000|2022-04-26 02:43:20|4241.8|4221.8|4238.6|4218.6|4241.8|4221.8|4238.4|4218.4|6
1650941010000|2022-04-26 02:43:30|4239.8|4219.8|4239.8|4219.8|4239.8|4219.8|4238|4218|7
1650941020000|2022-04-26 02:43:40|4238|4218|4239.3|4219.3|4239.3|4219.3|4238|4218|6
1650941030000|2022-04-26 02:43:50|4240.1|4220.1|4239.8|4219.8|4240.1|4220.1|4239.4|4219.4|4
1650941040000|2022-04-26 02:44:00|4238.3|4218.3|4239.5|4219.5|4239.5|4219.5|4238.3|4218.3|3
1650941070000|2022-04-26 02:44:30|4238|4218|4238.5|4218.5|4238.5|4218.5|4238|4218|2
1650941090000|2022-04-26 02:44:50|4239.8|4219.8|4240.1|4220.1|4241.4|4221.4|4239.8|4219.8|5
1650941100000|2022-04-26 02:45:00|4239|4219|4240|4220|4240.3|4220.3|4238.8|4218.8|6
1650941110000|2022-04-26 02:45:10|4238.8|4218.8|4240|4220|4240|4220|4238.8|4218.8|2
1650941120000|2022-04-26 02:45:20|4241.1|4221.1|4240.3|4220.3|4241.1|4221.1|4238.8|4218.8|4
1650941140000|2022-04-26 02:45:40|4239.8|4219.8|4240|4220|4240|4220|4238.8|4218.8|3
1650941160000|2022-04-26 02:46:00|4238.8|4218.8|4239.3|4219.3|4240|4220|4238.8|4218.8|5
1650941200000|2022-04-26 02:46:40|4238|4218|4238|4218|4238|4218|4238|4218|1
1650941250000|2022-04-26 02:47:30|4239.3|4219.3|4241.5|4221.5|4242.3|4222.3|4239.3|4219.3|5
1650941270000|2022-04-26 02:47:50|4239.8|4219.8|4239.8|4219.8|4239.8|4219.8|4239.8|4219.8|1
1650941300000|2022-04-26 02:48:20|4238.5|4218.5|4238.5|4218.5|4238.5|4218.5|4238.5|4218.5|1
1650941320000|2022-04-26 02:48:40|4239.8|4219.8|4239.8|4219.8|4239.8|4219.8|4239.8|4219.8|1
1650941330000|2022-04-26 02:48:50|4240.8|4220.8|4241.6|4221.6|4241.6|4221.6|4240.8|4220.8|2
1650941350000|2022-04-26 02:49:10|4240.3|4220.3|4240.3|4220.3|4240.3|4220.3|4240.3|4220.3|1
1650941380000|2022-04-26 02:49:40|4241.5|4221.5|4240.9|4220.9|4241.5|4221.5|4240.9|4220.9|3
1650941440000|2022-04-26 02:50:40|4240|4220|4240|4220|4240|4220|4240|4220|1
1650941460000|2022-04-26 02:51:00|4238.8|4218.8|4236.6|4216.6|4238.8|4218.8|4236|4216|4
1650941470000|2022-04-26 02:51:10|4237.3|4217.3|4237|4217|4237.3|4217.3|4237|4217|2
1650941480000|2022-04-26 02:51:20|4238.3|4218.3|4237|4217|4238.3|4218.3|4237|4217|2
1650941490000|2022-04-26 02:51:30|4238.5|4218.5|4238.5|4218.5|4238.5|4218.5|4238.5|4218.5|1
1650941510000|2022-04-26 02:51:50|4239.8|4219.8|4240.3|4220.3|4240.3|4220.3|4239.8|4219.8|2
1650941520000|2022-04-26 02:52:00|4242|4222|4239.8|4219.8|4242|4222|4239.8|4219.8|5
1650941540000|2022-04-26 02:52:20|4238.5|4218.5|4238.5|4218.5|4238.5|4218.5|4238.5|4218.5|1
1650941570000|2022-04-26 02:52:50|4236.5|4216.5|4237|4217|4237|4217|4234|4214|4
1650941590000|2022-04-26 02:53:10|4238.3|4218.3|4238.3|4218.3|4238.3|4218.3|4238.3|4218.3|1
1650941610000|2022-04-26 02:53:30|4239.5|4219.5|4240.3|4220.3|4240.5|4220.5|4239|4219|5
1650941620000|2022-04-26 02:53:40|4241.1|4221.1|4238.8|4218.8|4241.1|4221.1|4238.8|4218.8|4
1650941630000|2022-04-26 02:53:50|4240.5|4220.5|4242|4222|4242|4222|4240.5|4220.5|5
1650941650000|2022-04-26 02:54:10|4240.8|4220.8|4242.8|4222.8|4242.8|4222.8|4240.8|4220.8|2
1650941660000|2022-04-26 02:54:20|4241.1|4221.1|4241.8|4221.8|4242.8|4222.8|4241|4221|4
1650941670000|2022-04-26 02:54:30|4242.5|4222.5|4242.5|4222.5|4242.5|4222.5|4242.5|4222.5|1
1650941690000|2022-04-26 02:54:50|4244|4224|4244.3|4224.3|4244.3|4224.3|4242.8|4222.8|3
1650941700000|2022-04-26 02:55:00|4243|4223|4242.8|4222.8|4244|4224|4242.3|4222.3|8
1650941760000|2022-04-26 02:56:00|4241.8|4221.8|4241.8|4221.8|4241.8|4221.8|4241.8|4221.8|1
1650941770000|2022-04-26 02:56:10|4240.5|4220.5|4240.5|4220.5|4240.5|4220.5|4240.5|4220.5|1
1650941780000|2022-04-26 02:56:20|4239|4219|4240.3|4220.3|4240.3|4220.3|4239|4219|2
1650941790000|2022-04-26 02:56:30|4239|4219|4239|4219|4239|4219|4239|4219|1
1650941800000|2022-04-26 02:56:40|4237.8|4217.8|4239|4219|4239|4219|4237.8|4217.8|2
1650941850000|2022-04-26 02:57:30|4239.3|4219.3|4239.3|4219.3|4239.3|4219.3|4239.3|4219.3|1
1650941910000|2022-04-26 02:58:30|4240|4220|4242.3|4222.3|4243.4|4223.4|4240|4220|4
1650941930000|2022-04-26 02:58:50|4241|4221|4241|4221|4241|4221|4241|4221|1
1650941980000|2022-04-26 02:59:40|4239.3|4219.3|4239.3|4219.3|4239.3|4219.3|4239.3|4219.3|1
1650941990000|2022-04-26 02:59:50|4237.8|4217.8|4239.5|4219.5|4239.5|4219.5|4237.8|4217.8|2
1650942000000|2022-04-26 03:00:00|4238.3|4218.3|4239.6|4219.6|4239.8|4219.8|4238.3|4218.3|4
1650942010000|2022-04-26 03:00:10|4238.5|4218.5|4238.5|4218.5|4239.8|4219.8|4238.5|4218.5|3
1650942020000|2022-04-26 03:00:20|4239.8|4219.8|4238.5|4218.5|4239.8|4219.8|4238.5|4218.5|4
1650942030000|2022-04-26 03:00:30|4240|4220|4240|4220|4240|4220|4238.8|4218.8|5
1650942040000|2022-04-26 03:00:40|4238.8|4218.8|4239.5|4219.5|4239.5|4219.5|4238.8|4218.8|2
1650942060000|2022-04-26 03:01:00|4240|4220|4243.8|4223.8|4243.8|4223.8|4240|4220|2
1650942070000|2022-04-26 03:01:10|4242.5|4222.5|4242.5|4222.5|4242.5|4222.5|4242.5|4222.5|1
1650942090000|2022-04-26 03:01:30|4243.8|4223.8|4243.8|4223.8|4243.8|4223.8|4243.8|4223.8|1
1650942110000|2022-04-26 03:01:50|4246.9|4226.9|4246|4226|4246.9|4226.9|4246|4226|3
1650942140000|2022-04-26 03:02:20|4245|4225|4242.1|4222.1|4245|4225|4242.1|4222.1|2
1650942150000|2022-04-26 03:02:30|4243|4223|4246|4226|4246|4226|4243|4223|3
1650942160000|2022-04-26 03:02:40|4244.3|4224.3|4245|4225|4245|4225|4244.3|4224.3|2
1650942180000|2022-04-26 03:03:00|4246.3|4226.3|4246.3|4226.3|4246.3|4226.3|4246.3|4226.3|1
1650942190000|2022-04-26 03:03:10|4247.5|4227.5|4246.3|4226.3|4248|4228|4245.6|4225.6|9
1650942210000|2022-04-26 03:03:30|4245|4225|4245|4225|4245|4225|4245|4225|1
1650942260000|2022-04-26 03:04:20|4246.5|4226.5|4246.8|4226.8|4246.8|4226.8|4246.5|4226.5|2
1650942280000|2022-04-26 03:04:40|4245.5|4225.5|4245.5|4225.5|4245.5|4225.5|4245.5|4225.5|1
1650942300000|2022-04-26 03:05:00|4244.3|4224.3|4245.5|4225.5|4245.5|4225.5|4244.3|4224.3|2
1650942310000|2022-04-26 03:05:10|4244.3|4224.3|4244.3|4224.3|4245.5|4225.5|4244.3|4224.3|5
1650942320000|2022-04-26 03:05:20|4245.5|4225.5|4244.3|4224.3|4245.5|4225.5|4244.3|4224.3|2
1650942340000|2022-04-26 03:05:40|4245.5|4225.5|4245.5|4225.5|4245.5|4225.5|4245.5|4225.5|1
1650942350000|2022-04-26 03:05:50|4244.3|4224.3|4245.8|4225.8|4245.8|4225.8|4244.3|4224.3|2
1650942390000|2022-04-26 03:06:30|4247|4227|4246|4226|4247|4227|4245.5|4225.5|4
1650942440000|2022-04-26 03:07:20|4245.5|4225.5|4245.5|4225.5|4245.5|4225.5|4245.5|4225.5|1
1650942500000|2022-04-26 03:08:20|4244.8|4224.8|4244.8|4224.8|4244.8|4224.8|4244.8|4224.8|1
1650942510000|2022-04-26 03:08:30|4246|4226|4246|4226|4246|4226|4246|4226|1
1650942520000|2022-04-26 03:08:40|4244.8|4224.8|4245.8|4225.8|4246|4226|4244.5|4224.5|4
1650942530000|2022-04-26 03:08:50|4247|4227|4246|4226|4247|4227|4246|4226|2
1650942560000|2022-04-26 03:09:20|4244.6|4224.6|4246|4226|4246|4226|4244.4|4224.4|8
1650942570000|2022-04-26 03:09:30|4244.8|4224.8|4245.8|4225.8|4245.8|4225.8|4244.8|4224.8|2
1650942580000|2022-04-26 03:09:40|4245.5|4225.5|4246.5|4226.5|4246.5|4226.5|4245.3|4225.3|4
1650942590000|2022-04-26 03:09:50|4245.3|4225.3|4245.8|4225.8|4248|4228|4245.3|4225.3|10
1650942600000|2022-04-26 03:10:00|4247.3|4227.3|4246.3|4226.3|4247.3|4227.3|4245|4225|4
1650942610000|2022-04-26 03:10:10|4244.5|4224.5|4245.8|4225.8|4245.8|4225.8|4244.5|4224.5|2
1650942660000|2022-04-26 03:11:00|4245.3|4225.3|4245.3|4225.3|4245.3|4225.3|4245.3|4225.3|1
1650942670000|2022-04-26 03:11:10|4246.5|4226.5|4245.3|4225.3|4246.5|4226.5|4245.3|4225.3|2
1650942680000|2022-04-26 03:11:20|4244|4224|4243.3|4223.3|4244.6|4224.6|4243.3|4223.3|4
1650942690000|2022-04-26 03:11:30|4244.5|4224.5|4244.5|4224.5|4244.5|4224.5|4242.8|4222.8|3
1650942700000|2022-04-26 03:11:40|4245.4|4225.4|4244|4224|4245.4|4225.4|4244|4224|4
1650942730000|2022-04-26 03:12:10|4245.3|4225.3|4244.3|4224.3|4246.5|4226.5|4244.3|4224.3|3
1650942750000|2022-04-26 03:12:30|4245.5|4225.5|4245.8|4225.8|4247|4227|4244.6|4224.6|10
1650942760000|2022-04-26 03:12:40|4245.5|4225.5|4246.3|4226.3|4247.8|4227.8|4245.5|4225.5|8
1650942770000|2022-04-26 03:12:50|4245|4225|4245|4225|4245|4225|4245|4225|1
1650942830000|2022-04-26 03:13:50|4245.3|4225.3|4245.3|4225.3|4245.3|4225.3|4245.3|4225.3|1
1650942880000|2022-04-26 03:14:40|4245.5|4225.5|4245.5|4225.5|4245.5|4225.5|4245.5|4225.5|1
1650942940000|2022-04-26 03:15:40|4244.5|4224.5|4243.3|4223.3|4244.5|4224.5|4243.3|4223.3|2
1650942990000|2022-04-26 03:16:30|4243.5|4223.5|4243.5|4223.5|4243.5|4223.5|4243.5|4223.5|1
1650943050000|2022-04-26 03:17:30|4242.8|4222.8|4242.8|4222.8|4242.8|4222.8|4242.8|4222.8|1
1650943160000|2022-04-26 03:19:20|4243|4223|4243|4223|4243|4223|4243|4223|1
1650943200000|2022-04-26 03:20:00|4244.5|4224.5|4245.5|4225.5|4245.5|4225.5|4244.5|4224.5|2
1650943210000|2022-04-26 03:20:10|4247|4227|4247|4227|4247|4227|4247|4227|1
1650943220000|2022-04-26 03:20:20|4245.5|4225.5|4245.5|4225.5|4245.5|4225.5|4245.5|4225.5|1
1650943250000|2022-04-26 03:20:50|4246.5|4226.5|4246.5|4226.5|4246.5|4226.5|4246.5|4226.5|1
1650943280000|2022-04-26 03:21:20|4247.8|4227.8|4246.5|4226.5|4247.8|4227.8|4246.5|4226.5|2
1650943300000|2022-04-26 03:21:40|4247.8|4227.8|4246.5|4226.5|4247.8|4227.8|4246.5|4226.5|2
1650943330000|2022-04-26 03:22:10|4248|4228|4248|4228|4248|4228|4248|4228|1
1650943340000|2022-04-26 03:22:20|4249|4229|4251.8|4231.8|4251.8|4231.8|4249|4229|8
1650943350000|2022-04-26 03:22:30|4250.5|4230.5|4251|4231|4252.3|4232.3|4249.5|4229.5|9
1650943360000|2022-04-26 03:22:40|4252.3|4232.3|4252.5|4232.5|4253.8|4233.8|4252.3|4232.3|4
1650943400000|2022-04-26 03:23:20|4253.8|4233.8|4253.5|4233.5|4254.8|4234.8|4253.5|4233.5|3
1650943420000|2022-04-26 03:23:40|4255|4235|4254.8|4234.8|4256.3|4236.3|4254.8|4234.8|3
1650943450000|2022-04-26 03:24:10|4256.5|4236.5|4257.9|4237.9|4258.6|4238.6|4256.3|4236.3|8
1650943460000|2022-04-26 03:24:20|4257|4237|4257.1|4237.1|4257.5|4237.5|4255.5|4235.5|6
1650943470000|2022-04-26 03:24:30|4255.8|4235.8|4256.4|4236.4|4256.8|4236.8|4255.1|4235.1|5
1650943480000|2022-04-26 03:24:40|4257|4237|4256|4236|4257|4237|4255.3|4235.3|9
1650943490000|2022-04-26 03:24:50|4257|4237|4256|4236|4257|4237|4255.3|4235.3|8
1650943500000|2022-04-26 03:25:00|4257.1|4237.1|4256.4|4236.4|4257.5|4237.5|4255.8|4235.8|4
1650943510000|2022-04-26 03:25:10|4257|4237|4257|4237|4257|4237|4257|4237|1
1650943520000|2022-04-26 03:25:20|4255.5|4235.5|4256.5|4236.5|4256.8|4236.8|4255|4235|5
1650943540000|2022-04-26 03:25:40|4257.1|4237.1|4256.5|4236.5|4257.1|4237.1|4256.5|4236.5|2
1650943560000|2022-04-26 03:26:00|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|1
1650943620000|2022-04-26 03:27:00|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|1
1650943660000|2022-04-26 03:27:40|4257|4237|4257|4237|4257|4237|4257|4237|1
1650943680000|2022-04-26 03:28:00|4255.8|4235.8|4256.8|4236.8|4256.8|4236.8|4255.8|4235.8|2
1650943700000|2022-04-26 03:28:20|4258.5|4238.5|4257|4237|4258.5|4238.5|4257|4237|2
1650943710000|2022-04-26 03:28:30|4257.5|4237.5|4257|4237|4257.8|4237.8|4257|4237|4
1650943720000|2022-04-26 03:28:40|4257.5|4237.5|4257.3|4237.3|4257.5|4237.5|4256|4236|3
1650943730000|2022-04-26 03:28:50|4256.8|4236.8|4255.3|4235.3|4257.4|4237.4|4255.3|4235.3|5
1650943750000|2022-04-26 03:29:10|4256.8|4236.8|4256.8|4236.8|4257.8|4237.8|4256.8|4236.8|3
1650943760000|2022-04-26 03:29:20|4258.3|4238.3|4257.3|4237.3|4258.3|4238.3|4256.8|4236.8|4
1650943770000|2022-04-26 03:29:30|4258.3|4238.3|4257|4237|4258.3|4238.3|4255.9|4235.9|4
1650943790000|2022-04-26 03:29:50|4255.8|4235.8|4258.3|4238.3|4258.3|4238.3|4255.8|4235.8|3
1650943800000|2022-04-26 03:30:00|4257|4237|4257|4237|4257.3|4237.3|4255.8|4235.8|5
1650943830000|2022-04-26 03:30:30|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|1
1650943840000|2022-04-26 03:30:40|4256.5|4236.5|4256.1|4236.1|4256.5|4236.5|4256.1|4236.1|2
1650943860000|2022-04-26 03:31:00|4256.8|4236.8|4256.8|4236.8|4256.8|4236.8|4256.8|4236.8|1
1650943920000|2022-04-26 03:32:00|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|1
1650943970000|2022-04-26 03:32:50|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|1
1650944000000|2022-04-26 03:33:20|4256.5|4236.5|4256.5|4236.5|4256.5|4236.5|4256.5|4236.5|1
1650944010000|2022-04-26 03:33:30|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|1
1650944040000|2022-04-26 03:34:00|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|1
1650944100000|2022-04-26 03:35:00|4257|4237|4257|4237|4257|4237|4257|4237|1
1650944210000|2022-04-26 03:36:50|4256.8|4236.8|4256.8|4236.8|4256.8|4236.8|4256.8|4236.8|1
1650944260000|2022-04-26 03:37:40|4257|4237|4257|4237|4257|4237|4257|4237|1
1650944320000|2022-04-26 03:38:40|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|1
1650944370000|2022-04-26 03:39:30|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|1
1650944430000|2022-04-26 03:40:30|4258|4238|4258|4238|4258|4238|4258|4238|1
1650944540000|2022-04-26 03:42:20|4259.5|4239.5|4259.5|4239.5|4259.5|4239.5|4259.5|4239.5|1
1650944600000|2022-04-26 03:43:20|4259.3|4239.3|4259.3|4239.3|4259.3|4239.3|4259.3|4239.3|1
1650944650000|2022-04-26 03:44:10|4259|4239|4259|4239|4259|4239|4259|4239|1
1650944710000|2022-04-26 03:45:10|4259.3|4239.3|4259.3|4239.3|4259.3|4239.3|4259.3|4239.3|1
1650944760000|2022-04-26 03:46:00|4259|4239|4259|4239|4259|4239|4259|4239|1
1650945040000|2022-04-26 03:50:40|4258.8|4238.8|4258.8|4238.8|4258.8|4238.8|4258.8|4238.8|1
1650945200000|2022-04-26 03:53:20|4258.5|4238.5|4258.5|4238.5|4258.5|4238.5|4258.5|4238.5|1
1650945870000|2022-04-26 04:04:30|4257.5|4237.5|4258.8|4238.8|4258.8|4238.8|4257.5|4237.5|2
1650945980000|2022-04-26 04:06:20|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|1
1650946030000|2022-04-26 04:07:10|4258.5|4238.5|4258.5|4238.5|4258.5|4238.5|4258.5|4238.5|1
1650946530000|2022-04-26 04:15:30|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|1
1650946660000|2022-04-26 04:17:40|4257|4237|4257|4237|4257|4237|4257|4237|1
1650946710000|2022-04-26 04:18:30|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|1
1650946930000|2022-04-26 04:22:10|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|1
1650947040000|2022-04-26 04:24:00|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|1
1650947100000|2022-04-26 04:25:00|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|1
1650947150000|2022-04-26 04:25:50|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|1
1650947210000|2022-04-26 04:26:50|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|1
1650947650000|2022-04-26 04:34:10|4258|4238|4258|4238|4258|4238|4258|4238|1
1650947700000|2022-04-26 04:35:00|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|1
1650947760000|2022-04-26 04:36:00|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|1
1650947870000|2022-04-26 04:37:50|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|1
1650947920000|2022-04-26 04:38:40|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|1
1650948030000|2022-04-26 04:40:30|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|1
1650948090000|2022-04-26 04:41:30|4258|4238|4258|4238|4258|4238|4258|4238|1
1650948140000|2022-04-26 04:42:20|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|1
1650948360000|2022-04-26 04:46:00|4258|4238|4258|4238|4258|4238|4258|4238|1
1650948470000|2022-04-26 04:47:50|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|1
1650948530000|2022-04-26 04:48:50|4258|4238|4258|4238|4258|4238|4258|4238|1
1650948580000|2022-04-26 04:49:40|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|1
1650948750000|2022-04-26 04:52:30|4258|4238|4258|4238|4258|4238|4258|4238|1
1650948760000|2022-04-26 04:52:40|4256.8|4236.8|4256.8|4236.8|4256.8|4236.8|4256.8|4236.8|1
1650948810000|2022-04-26 04:53:30|4256|4236|4256|4236|4256|4236|4256|4236|1
1650949220000|2022-04-26 05:00:20|4254.8|4234.8|4253.8|4233.8|4254.8|4234.8|4253.8|4233.8|2
1650949550000|2022-04-26 05:05:50|4253.5|4233.5|4253.5|4233.5|4253.5|4233.5|4253.5|4233.5|1
1650949640000|2022-04-26 05:07:20|4252.5|4232.5|4252.5|4232.5|4252.5|4232.5|4252.5|4232.5|1
1650949700000|2022-04-26 05:08:20|4252|4232|4252|4232|4252|4232|4252|4232|1
1650949750000|2022-04-26 05:09:10|4252.3|4232.3|4252.3|4232.3|4252.3|4232.3|4252.3|4232.3|1
1650949810000|2022-04-26 05:10:10|4252.8|4232.8|4252.8|4232.8|4252.8|4232.8|4252.8|4232.8|1
1650950080000|2022-04-26 05:14:40|4253|4233|4253|4233|4253|4233|4253|4233|1
1650950140000|2022-04-26 05:15:40|4252.5|4232.5|4252.5|4232.5|4252.5|4232.5|4252.5|4232.5|1
1650950300000|2022-04-26 05:18:20|4252.8|4232.8|4252.8|4232.8|4252.8|4232.8|4252.8|4232.8|1
1650950560000|2022-04-26 05:22:40|4251.5|4231.5|4251.5|4231.5|4251.5|4231.5|4251.5|4231.5|1
1650950620000|2022-04-26 05:23:40|4251.3|4231.3|4251.3|4231.3|4251.3|4231.3|4251.3|4231.3|1
1650951000000|2022-04-26 05:30:00|4249.5|4229.5|4243|4223|4249.5|4229.5|4243|4223|9
1650951010000|2022-04-26 05:30:10|4244.3|4224.3|4244.3|4224.3|4245.5|4225.5|4243|4223|5
1650951020000|2022-04-26 05:30:20|4242.3|4222.3|4242.3|4222.3|4242.3|4222.3|4242.3|4222.3|1
1650951050000|2022-04-26 05:30:50|4241.3|4221.3|4241.3|4221.3|4241.3|4221.3|4241.3|4221.3|1
1650951090000|2022-04-26 05:31:30|4240|4220|4240|4220|4240|4220|4240|4220|1
1650951120000|2022-04-26 05:32:00|4238.8|4218.8|4240|4220|4240|4220|4238.8|4218.8|2
1650951150000|2022-04-26 05:32:30|4238.8|4218.8|4238.8|4218.8|4238.8|4218.8|4238.8|4218.8|1
1650951200000|2022-04-26 05:33:20|4238.5|4218.5|4238.5|4218.5|4238.5|4218.5|4238.5|4218.5|1
1650951210000|2022-04-26 05:33:30|4237.3|4217.3|4238.5|4218.5|4238.5|4218.5|4237.3|4217.3|2
1650951220000|2022-04-26 05:33:40|4236.8|4216.8|4238.3|4218.3|4238.3|4218.3|4236.8|4216.8|2
1650951270000|2022-04-26 05:34:30|4237|4217|4236.8|4216.8|4237|4217|4235.5|4215.5|4
1650951280000|2022-04-26 05:34:40|4235.5|4215.5|4236.8|4216.8|4236.8|4216.8|4235.5|4215.5|2
1650951300000|2022-04-26 05:35:00|4235.5|4215.5|4235.5|4215.5|4235.5|4215.5|4235.5|4215.5|1
1650951330000|2022-04-26 05:35:30|4234.3|4214.3|4234.3|4214.3|4235.3|4215.3|4234.3|4214.3|3
1650951340000|2022-04-26 05:35:40|4235.5|4215.5|4235.5|4215.5|4235.5|4215.5|4235.5|4215.5|1
1650951360000|2022-04-26 05:36:00|4233.5|4213.5|4233.8|4213.8|4235|4215|4233.5|4213.5|3
1650951380000|2022-04-26 05:36:20|4232.3|4212.3|4232.3|4212.3|4232.3|4212.3|4232.3|4212.3|1
1650951390000|2022-04-26 05:36:30|4231|4211|4232.3|4212.3|4232.3|4212.3|4231|4211|2
1650951440000|2022-04-26 05:37:20|4231|4211|4231|4211|4231|4211|4231|4211|1
1650951450000|2022-04-26 05:37:30|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|1
1650951460000|2022-04-26 05:37:40|4228.3|4208.3|4224.3|4204.3|4228.3|4208.3|4223|4203|10
1650951510000|2022-04-26 05:38:30|4223|4203|4223|4203|4223|4203|4223|4203|1
1650951570000|2022-04-26 05:39:30|4222.5|4202.5|4222.5|4202.5|4222.5|4202.5|4222.5|4202.5|1
1650951600000|2022-04-26 05:40:00|4223.8|4203.8|4226.8|4206.8|4228.3|4208.3|4223.8|4203.8|9
1650951630000|2022-04-26 05:40:30|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|1
1650951640000|2022-04-26 05:40:40|4224.3|4204.3|4228|4208|4229.3|4209.3|4224.3|4204.3|5
1650951660000|2022-04-26 05:41:00|4226.8|4206.8|4226.8|4206.8|4226.8|4206.8|4226.8|4206.8|1
1650951670000|2022-04-26 05:41:10|4225.5|4205.5|4230.4|4210.4|4231|4211|4225.5|4205.5|5
1650951680000|2022-04-26 05:41:20|4229.3|4209.3|4230.3|4210.3|4230.3|4210.3|4229.3|4209.3|2
1650951740000|2022-04-26 05:42:20|4231.8|4211.8|4231.8|4211.8|4231.8|4211.8|4231.8|4211.8|1
1650951780000|2022-04-26 05:43:00|4233|4213|4232|4212|4233|4213|4231.1|4211.1|5
1650951790000|2022-04-26 05:43:10|4230.8|4210.8|4232|4212|4232|4212|4230.8|4210.8|2
1650951800000|2022-04-26 05:43:20|4233.5|4213.5|4232|4212|4233.5|4213.5|4232|4212|2
1650951820000|2022-04-26 05:43:40|4230.8|4210.8|4232|4212|4232|4212|4230.8|4210.8|2
1650951850000|2022-04-26 05:44:10|4230.5|4210.5|4231.5|4211.5|4231.8|4211.8|4230.5|4210.5|4
1650951860000|2022-04-26 05:44:20|4230.3|4210.3|4231.5|4211.5|4231.5|4211.5|4230.3|4210.3|2
1650951870000|2022-04-26 05:44:30|4230|4210|4231.5|4211.5|4231.5|4211.5|4230|4210|2
1650951880000|2022-04-26 05:44:40|4233|4213|4234.1|4214.1|4234.1|4214.1|4233|4213|2
1650951900000|2022-04-26 05:45:00|4236|4216|4236|4216|4236|4216|4236|4216|1
1650951910000|2022-04-26 05:45:10|4237.3|4217.3|4240.8|4220.8|4242.5|4222.5|4237.3|4217.3|6
1650951920000|2022-04-26 05:45:20|4239.5|4219.5|4239.5|4219.5|4239.5|4219.5|4239.5|4219.5|1
1650951930000|2022-04-26 05:45:30|4239.3|4219.3|4237.8|4217.8|4239.3|4219.3|4237.8|4217.8|2
1650951990000|2022-04-26 05:46:30|4238|4218|4238|4218|4238|4218|4238|4218|1
1650952040000|2022-04-26 05:47:20|4238.3|4218.3|4238.3|4218.3|4238.3|4218.3|4238.3|4218.3|1
1650952060000|2022-04-26 05:47:40|4239.5|4219.5|4239.5|4219.5|4239.5|4219.5|4239.5|4219.5|1
1650952070000|2022-04-26 05:47:50|4241.5|4221.5|4242.8|4222.8|4242.8|4222.8|4241.5|4221.5|2
1650952080000|2022-04-26 05:48:00|4244.3|4224.3|4244|4224|4245.3|4225.3|4242.9|4222.9|8
1650952090000|2022-04-26 05:48:10|4245.8|4225.8|4245.8|4225.8|4245.8|4225.8|4245.8|4225.8|1
1650952100000|2022-04-26 05:48:20|4244.5|4224.5|4244.5|4224.5|4244.5|4224.5|4244.5|4224.5|1
1650952140000|2022-04-26 05:49:00|4245.8|4225.8|4247.3|4227.3|4247.3|4227.3|4245.8|4225.8|2
1650952150000|2022-04-26 05:49:10|4248.5|4228.5|4248|4228|4248.5|4228.5|4248|4228|2
1650952160000|2022-04-26 05:49:20|4249.5|4229.5|4250|4230|4251.3|4231.3|4249.1|4229.1|5
1650952170000|2022-04-26 05:49:30|4248.5|4228.5|4248.4|4228.4|4248.5|4228.5|4248.4|4228.4|2
1650952180000|2022-04-26 05:49:40|4247.3|4227.3|4248.8|4228.8|4248.8|4228.8|4246|4226|5
1650952210000|2022-04-26 05:50:10|4250.8|4230.8|4251|4231|4252.3|4232.3|4249.5|4229.5|6
1650952220000|2022-04-26 05:50:20|4249.3|4229.3|4251.5|4231.5|4251.5|4231.5|4249.3|4229.3|3
1650952230000|2022-04-26 05:50:30|4250.3|4230.3|4249.8|4229.8|4250.3|4230.3|4248.8|4228.8|3
1650952240000|2022-04-26 05:50:40|4248.8|4228.8|4248.8|4228.8|4250|4230|4248.8|4228.8|3
1650952260000|2022-04-26 05:51:00|4249.9|4229.9|4250.1|4230.1|4250.9|4230.9|4249.9|4229.9|3
1650952270000|2022-04-26 05:51:10|4249|4229|4249|4229|4249|4229|4249|4229|1
1650952280000|2022-04-26 05:51:20|4251.3|4231.3|4250|4230|4251.3|4231.3|4250|4230|2
1650952290000|2022-04-26 05:51:30|4248.8|4228.8|4249.4|4229.4|4249.4|4229.4|4247.3|4227.3|3
1650952310000|2022-04-26 05:51:50|4248.8|4228.8|4248.8|4228.8|4248.8|4228.8|4248.8|4228.8|1
1650952320000|2022-04-26 05:52:00|4250.5|4230.5|4249.3|4229.3|4250.5|4230.5|4249.3|4229.3|2
1650952330000|2022-04-26 05:52:10|4251.5|4231.5|4250.3|4230.3|4251.5|4231.5|4250.3|4230.3|2
1650952360000|2022-04-26 05:52:40|4248.8|4228.8|4247.3|4227.3|4250|4230|4245.6|4225.6|7
1650952370000|2022-04-26 05:52:50|4245.8|4225.8|4245.3|4225.3|4245.8|4225.8|4244.8|4224.8|3
1650952380000|2022-04-26 05:53:00|4247.1|4227.1|4245.3|4225.3|4247.1|4227.1|4244.5|4224.5|7
1650952420000|2022-04-26 05:53:40|4244|4224|4244|4224|4244|4224|4244|4224|1
1650952460000|2022-04-26 05:54:20|4242.8|4222.8|4242.8|4222.8|4242.8|4222.8|4242.8|4222.8|1
1650952470000|2022-04-26 05:54:30|4241.5|4221.5|4240.3|4220.3|4241.5|4221.5|4240.3|4220.3|2
1650952480000|2022-04-26 05:54:40|4238.8|4218.8|4238.8|4218.8|4238.8|4218.8|4238.8|4218.8|1
1650952490000|2022-04-26 05:54:50|4237|4217|4237|4217|4237|4217|4237|4217|1
1650952520000|2022-04-26 05:55:20|4238|4218|4238.3|4218.3|4238.3|4218.3|4237|4217|3
1650952540000|2022-04-26 05:55:40|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|1
1650952570000|2022-04-26 05:56:10|4238.6|4218.6|4238|4218|4238.6|4218.6|4238|4218|2
1650952620000|2022-04-26 05:57:00|4237.5|4217.5|4237.5|4217.5|4237.5|4217.5|4237.5|4217.5|1
1650952680000|2022-04-26 05:58:00|4237.8|4217.8|4237.8|4217.8|4237.8|4217.8|4237.8|4217.8|1
1650952700000|2022-04-26 05:58:20|4238.8|4218.8|4237.8|4217.8|4238.8|4218.8|4237.8|4217.8|2
1650952750000|2022-04-26 05:59:10|4238.3|4218.3|4238.3|4218.3|4238.3|4218.3|4238.3|4218.3|1
1650952800000|2022-04-26 06:00:00|4237|4217|4238.1|4218.1|4238.1|4218.1|4235.8|4215.8|4
1650952810000|2022-04-26 06:00:10|4239.3|4219.3|4240|4220|4241.1|4221.1|4239.3|4219.3|3
1650952850000|2022-04-26 06:00:50|4238.3|4218.3|4236|4216|4238.3|4218.3|4236|4216|2
1650952880000|2022-04-26 06:01:20|4237.3|4217.3|4237.4|4217.4|4237.4|4217.4|4237.3|4217.3|2
1650952900000|2022-04-26 06:01:40|4235.4|4215.4|4235.1|4215.1|4235.4|4215.4|4235.1|4215.1|2
1650952910000|2022-04-26 06:01:50|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|1
1650952920000|2022-04-26 06:02:00|4237|4217|4235.5|4215.5|4237|4217|4235.5|4215.5|3
1650952970000|2022-04-26 06:02:50|4237.3|4217.3|4235.8|4215.8|4237.3|4217.3|4235.8|4215.8|2
1650953020000|2022-04-26 06:03:40|4238.3|4218.3|4238.5|4218.5|4238.5|4218.5|4238.3|4218.3|2
1650953040000|2022-04-26 06:04:00|4239.1|4219.1|4237.8|4217.8|4239.1|4219.1|4237.8|4217.8|2
1650953090000|2022-04-26 06:04:50|4238|4218|4238|4218|4238|4218|4238|4218|1
1650953150000|2022-04-26 06:05:50|4237.3|4217.3|4237.3|4217.3|4237.3|4217.3|4237.3|4217.3|1
1650953200000|2022-04-26 06:06:40|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|1
1650953310000|2022-04-26 06:08:30|4236.3|4216.3|4236.3|4216.3|4236.3|4216.3|4236.3|4216.3|1
1650953340000|2022-04-26 06:09:00|4235|4215|4233.8|4213.8|4235|4215|4233.8|4213.8|2
1650953350000|2022-04-26 06:09:10|4235|4215|4235|4215|4236.3|4216.3|4235|4215|3
1650953380000|2022-04-26 06:09:40|4236.3|4216.3|4236.3|4216.3|4236.3|4216.3|4236.3|4216.3|1
1650953400000|2022-04-26 06:10:00|4235|4215|4237.3|4217.3|4237.3|4217.3|4235|4215|3
1650953410000|2022-04-26 06:10:10|4236|4216|4237.3|4217.3|4237.3|4217.3|4236|4216|2
1650953420000|2022-04-26 06:10:20|4236|4216|4236|4216|4236|4216|4236|4216|1
1650953470000|2022-04-26 06:11:10|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|1
1650953490000|2022-04-26 06:11:30|4237.6|4217.6|4237.6|4217.6|4237.6|4217.6|4237.6|4217.6|1
1650953500000|2022-04-26 06:11:40|4236|4216|4236|4216|4236|4216|4236|4216|1
1650953550000|2022-04-26 06:12:30|4238|4218|4235.5|4215.5|4238|4218|4235.5|4215.5|2
1650953590000|2022-04-26 06:13:10|4236.8|4216.8|4235.5|4215.5|4236.8|4216.8|4235.5|4215.5|2
1650953600000|2022-04-26 06:13:20|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|4235.5|4215.5|3
1650953610000|2022-04-26 06:13:30|4235.5|4215.5|4236.4|4216.4|4236.8|4216.8|4235.5|4215.5|5
1650953640000|2022-04-26 06:14:00|4234|4214|4236.1|4216.1|4237.9|4217.9|4234|4214|6
1650953650000|2022-04-26 06:14:10|4235.3|4215.3|4236.8|4216.8|4236.8|4216.8|4235.3|4215.3|5
1650953660000|2022-04-26 06:14:20|4236|4216|4236|4216|4237.9|4217.9|4235.8|4215.8|16
1650953670000|2022-04-26 06:14:30|4237.1|4217.1|4236.3|4216.3|4238|4218|4236.3|4216.3|8
1650953680000|2022-04-26 06:14:40|4237.6|4217.6|4236.5|4216.5|4237.6|4217.6|4236.4|4216.4|7
1650953690000|2022-04-26 06:14:50|4237.3|4217.3|4235.8|4215.8|4237.6|4217.6|4235.8|4215.8|10
1650953700000|2022-04-26 06:15:00|4237|4217|4238.9|4218.9|4239.6|4219.6|4236|4216|10
1650953710000|2022-04-26 06:15:10|4238.1|4218.1|4238.8|4218.8|4240|4220|4238.1|4218.1|4
1650953720000|2022-04-26 06:15:20|4240.8|4220.8|4238.4|4218.4|4240.8|4220.8|4238.3|4218.3|4
1650953730000|2022-04-26 06:15:30|4239.5|4219.5|4238.5|4218.5|4239.5|4219.5|4238.5|4218.5|2
1650953750000|2022-04-26 06:15:50|4237.3|4217.3|4237.3|4217.3|4237.3|4217.3|4237.3|4217.3|1
1650953810000|2022-04-26 06:16:50|4237.8|4217.8|4237.8|4217.8|4237.8|4217.8|4237.8|4217.8|1
1650953830000|2022-04-26 06:17:10|4236.5|4216.5|4236.5|4216.5|4236.5|4216.5|4236.5|4216.5|1
1650953850000|2022-04-26 06:17:30|4237.5|4217.5|4239.3|4219.3|4239.3|4219.3|4237.3|4217.3|10
1650953860000|2022-04-26 06:17:40|4238.8|4218.8|4239.1|4219.1|4241.1|4221.1|4237.8|4217.8|9
1650953870000|2022-04-26 06:17:50|4237.5|4217.5|4237.5|4217.5|4237.5|4217.5|4237.5|4217.5|1
1650953880000|2022-04-26 06:18:00|4239.5|4219.5|4238.8|4218.8|4239.5|4219.5|4238.4|4218.4|3
1650953930000|2022-04-26 06:18:50|4238.5|4218.5|4238.5|4218.5|4238.5|4218.5|4238.5|4218.5|1
1650953950000|2022-04-26 06:19:10|4239.8|4219.8|4239.5|4219.5|4241.3|4221.3|4239.5|4219.5|4
1650953990000|2022-04-26 06:19:50|4240.8|4220.8|4240.1|4220.1|4240.8|4220.8|4240.1|4220.1|2
1650954000000|2022-04-26 06:20:00|4239.3|4219.3|4239.3|4219.3|4239.3|4219.3|4239.3|4219.3|1
1650954060000|2022-04-26 06:21:00|4238.8|4218.8|4238.8|4218.8|4238.8|4218.8|4238.8|4218.8|1
1650954090000|2022-04-26 06:21:30|4239.8|4219.8|4240.8|4220.8|4240.8|4220.8|4239.8|4219.8|3
1650954100000|2022-04-26 06:21:40|4239.3|4219.3|4239.3|4219.3|4239.3|4219.3|4239.3|4219.3|1
1650954200000|2022-04-26 06:23:20|4241.3|4221.3|4242.1|4222.1|4242.1|4222.1|4240.8|4220.8|4
1650954250000|2022-04-26 06:24:10|4241.8|4221.8|4241.8|4221.8|4241.8|4221.8|4241.8|4221.8|1
1650954270000|2022-04-26 06:24:30|4240.5|4220.5|4236.8|4216.8|4240.5|4220.5|4236.8|4216.8|3
1650954320000|2022-04-26 06:25:20|4237.9|4217.9|4237.9|4217.9|4237.9|4217.9|4237.9|4217.9|1
1650954330000|2022-04-26 06:25:30|4239.3|4219.3|4238.6|4218.6|4239.3|4219.3|4238.6|4218.6|2
1650954340000|2022-04-26 06:25:40|4239.8|4219.8|4239.8|4219.8|4239.8|4219.8|4239.8|4219.8|1
1650954350000|2022-04-26 06:25:50|4238.6|4218.6|4237.8|4217.8|4239|4219|4237.8|4217.8|5
1650954360000|2022-04-26 06:26:00|4239.5|4219.5|4238.9|4218.9|4239.5|4219.5|4238.9|4218.9|2
1650954370000|2022-04-26 06:26:10|4239.6|4219.6|4239.6|4219.6|4239.6|4219.6|4239.6|4219.6|1
1650954380000|2022-04-26 06:26:20|4239|4219|4239|4219|4239|4219|4239|4219|1
1650954390000|2022-04-26 06:26:30|4238.1|4218.1|4238.1|4218.1|4238.1|4218.1|4238.1|4218.1|1
1650954410000|2022-04-26 06:26:50|4239.3|4219.3|4238|4218|4239.3|4219.3|4238|4218|2
1650954460000|2022-04-26 06:27:40|4237.5|4217.5|4237.5|4217.5|4237.5|4217.5|4237.5|4217.5|1
1650954520000|2022-04-26 06:28:40|4237|4217|4237|4217|4237|4217|4237|4217|1
1650954540000|2022-04-26 06:29:00|4238.6|4218.6|4238.3|4218.3|4238.9|4218.9|4237|4217|9
1650954560000|2022-04-26 06:29:20|4237.5|4217.5|4237.5|4217.5|4237.5|4217.5|4237.5|4217.5|1
1650954590000|2022-04-26 06:29:50|4239.8|4219.8|4239.8|4219.8|4239.8|4219.8|4239.8|4219.8|1
1650954600000|2022-04-26 06:30:00|4241.5|4221.5|4241.5|4221.5|4242.8|4222.8|4241.4|4221.4|5
1650954610000|2022-04-26 06:30:10|4242.8|4222.8|4241.5|4221.5|4242.8|4222.8|4241.5|4221.5|2
1650954620000|2022-04-26 06:30:20|4242.8|4222.8|4241.5|4221.5|4242.8|4222.8|4241.5|4221.5|2
1650954680000|2022-04-26 06:31:20|4241.3|4221.3|4241.3|4221.3|4241.3|4221.3|4241.3|4221.3|1
1650954690000|2022-04-26 06:31:30|4240|4220|4240|4220|4240|4220|4240|4220|1
1650954720000|2022-04-26 06:32:00|4241|4221|4241|4221|4241|4221|4241|4221|1
1650954740000|2022-04-26 06:32:20|4241.8|4221.8|4241.8|4221.8|4241.8|4221.8|4241.8|4221.8|1
1650954770000|2022-04-26 06:32:50|4240|4220|4238.1|4218.1|4240|4220|4238.1|4218.1|3
1650954790000|2022-04-26 06:33:10|4237|4217|4237|4217|4237|4217|4237|4217|1
1650954800000|2022-04-26 06:33:20|4238.3|4218.3|4237|4217|4238.5|4218.5|4237|4217|5
1650954830000|2022-04-26 06:33:50|4238.3|4218.3|4238.3|4218.3|4238.3|4218.3|4238.3|4218.3|1
1650954840000|2022-04-26 06:34:00|4237|4217|4237|4217|4237|4217|4237|4217|1
1650954900000|2022-04-26 06:35:00|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|1
1650954950000|2022-04-26 06:35:50|4236.5|4216.5|4236.5|4216.5|4236.5|4216.5|4236.5|4216.5|1
1650955000000|2022-04-26 06:36:40|4235.4|4215.4|4227.6|4207.6|4235.4|4215.4|4227.6|4207.6|5
1650955010000|2022-04-26 06:36:50|4225.6|4205.6|4225.6|4205.6|4225.6|4205.6|4225.6|4205.6|1
1650955020000|2022-04-26 06:37:00|4224.8|4204.8|4221.5|4201.5|4225.1|4205.1|4221.5|4201.5|3
1650955030000|2022-04-26 06:37:10|4222.8|4202.8|4221.5|4201.5|4222.8|4202.8|4221.5|4201.5|2
1650955040000|2022-04-26 06:37:20|4219.5|4199.5|4218|4198|4219.5|4199.5|4218|4198|4
1650955050000|2022-04-26 06:37:30|4219.5|4199.5|4220.3|4200.3|4220.3|4200.3|4219.5|4199.5|4
1650955060000|2022-04-26 06:37:40|4219|4199|4218.5|4198.5|4219.4|4199.4|4218.5|4198.5|3
1650955070000|2022-04-26 06:37:50|4219.5|4199.5|4218.3|4198.3|4219.5|4199.5|4218.3|4198.3|2
1650955110000|2022-04-26 06:38:30|4220.4|4200.4|4220.8|4200.8|4221.1|4201.1|4220|4200|4
1650955120000|2022-04-26 06:38:40|4222|4202|4220|4200|4222|4202|4220|4200|3
1650955130000|2022-04-26 06:38:50|4218.8|4198.8|4218.8|4198.8|4218.8|4198.8|4218.8|4198.8|1
1650955140000|2022-04-26 06:39:00|4218|4198|4218|4198|4218|4198|4218|4198|1
1650955210000|2022-04-26 06:40:10|4216.8|4196.8|4220.3|4200.3|4221.5|4201.5|4216.8|4196.8|13
1650955220000|2022-04-26 06:40:20|4219|4199|4219|4199|4219|4199|4219|4199|1
1650955250000|2022-04-26 06:40:50|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|1
1650955290000|2022-04-26 06:41:30|4216.3|4196.3|4216.3|4196.3|4216.3|4196.3|4216.3|4196.3|1
1650955300000|2022-04-26 06:41:40|4215|4195|4212.5|4192.5|4215|4195|4212.5|4192.5|2
1650955350000|2022-04-26 06:42:30|4213.5|4193.5|4213.5|4193.5|4213.5|4193.5|4213.5|4193.5|1
1650955370000|2022-04-26 06:42:50|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|1
1650955420000|2022-04-26 06:43:40|4214.8|4194.8|4214.8|4194.8|4214.8|4194.8|4214.8|4194.8|1
1650955430000|2022-04-26 06:43:50|4215.8|4195.8|4219.5|4199.5|4220.8|4200.8|4215.8|4195.8|5
1650955450000|2022-04-26 06:44:10|4217.3|4197.3|4217.3|4197.3|4217.3|4197.3|4217.3|4197.3|1
1650955460000|2022-04-26 06:44:20|4216.3|4196.3|4216.3|4196.3|4217.3|4197.3|4216.3|4196.3|3
1650955470000|2022-04-26 06:44:30|4215|4195|4215.3|4195.3|4216.5|4196.5|4215|4195|7
1650955480000|2022-04-26 06:44:40|4216.8|4196.8|4215.8|4195.8|4216.8|4196.8|4215.8|4195.8|2
1650955490000|2022-04-26 06:44:50|4217|4197|4216.3|4196.3|4217.3|4197.3|4215.8|4195.8|6
1650955510000|2022-04-26 06:45:10|4217.5|4197.5|4216.3|4196.3|4217.5|4197.5|4216.3|4196.3|2
1650955520000|2022-04-26 06:45:20|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|1
1650955540000|2022-04-26 06:45:40|4218.8|4198.8|4218.8|4198.8|4218.8|4198.8|4218.8|4198.8|1
1650955550000|2022-04-26 06:45:50|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|1
1650955600000|2022-04-26 06:46:40|4217.8|4197.8|4217.8|4197.8|4217.8|4197.8|4217.8|4197.8|1
1650955660000|2022-04-26 06:47:40|4218.3|4198.3|4218.3|4198.3|4218.3|4198.3|4218.3|4198.3|1
1650955720000|2022-04-26 06:48:40|4217.4|4197.4|4217|4197|4217.4|4197.4|4217|4197|2
1650955730000|2022-04-26 06:48:50|4216|4196|4215.5|4195.5|4216|4196|4215.5|4195.5|2
1650955740000|2022-04-26 06:49:00|4214|4194|4214|4194|4214|4194|4214|4194|1
1650955800000|2022-04-26 06:50:00|4213.8|4193.8|4213.8|4193.8|4213.8|4193.8|4213.8|4193.8|1
1650955850000|2022-04-26 06:50:50|4212.5|4192.5|4212.5|4192.5|4212.5|4192.5|4212.5|4192.5|1
1650955890000|2022-04-26 06:51:30|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|1
1650955900000|2022-04-26 06:51:40|4213|4193|4213|4193|4213|4193|4213|4193|1
1650955950000|2022-04-26 06:52:30|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|1
1650955960000|2022-04-26 06:52:40|4211.5|4191.5|4211.5|4191.5|4211.5|4191.5|4211.5|4191.5|1
1650955980000|2022-04-26 06:53:00|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|1
1650956020000|2022-04-26 06:53:40|4211.5|4191.5|4211.5|4191.5|4211.5|4191.5|4211.5|4191.5|1
1650956040000|2022-04-26 06:54:00|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|1
1650956050000|2022-04-26 06:54:10|4211.5|4191.5|4211.5|4191.5|4211.5|4191.5|4211.5|4191.5|1
1650956080000|2022-04-26 06:54:40|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|1
1650956110000|2022-04-26 06:55:10|4209.3|4196.8|4209.5|4197|4209.5|4197|4209.3|4196.8|2
1650956120000|2022-04-26 06:55:20|4209|4196.5|4209|4196.5|4209|4196.5|4209|4196.5|1
1650956150000|2022-04-26 06:55:50|4209.5|4197|4210|4197.5|4210|4197.5|4209.5|4197|2
1650956160000|2022-04-26 06:56:00|4209|4196.5|4210.3|4197.8|4210.3|4197.8|4209|4196.5|3
1650956170000|2022-04-26 06:56:10|4209.8|4197.3|4209.8|4197.3|4209.8|4197.3|4209.8|4197.3|1
1650956190000|2022-04-26 06:56:30|4210.3|4197.8|4210.3|4197.8|4210.3|4197.8|4210.3|4197.8|1
1650956240000|2022-04-26 06:57:20|4210|4197.5|4210|4197.5|4210|4197.5|4210|4197.5|1
1650956280000|2022-04-26 06:58:00|4208.8|4196.3|4208|4195.5|4208.8|4196.3|4208|4195.5|3
1650956290000|2022-04-26 06:58:10|4207.5|4195|4206|4193.5|4207.5|4195|4205.8|4193.3|7
1650956310000|2022-04-26 06:58:30|4206.8|4194.3|4205|4191.5|4206.8|4194.3|4205|4191.5|5
1650956320000|2022-04-26 06:58:40|4204||4204||4204||4204||1
1650956350000|2022-04-26 06:59:10|4204.8|4192.3|4204.8|4192.3|4204.8|4192.3|4204.8|4192.3|1
1650956360000|2022-04-26 06:59:20|4205|4192.5|4205|4192.5|4205|4192.5|4205|4192.5|1
1650956370000|2022-04-26 06:59:30|4205.5|4193|4205.5|4193|4205.5|4193|4205.5|4193|1
1650956390000|2022-04-26 06:59:50|4204.8|4192.3|4204.5|4192|4205.5|4193|4204.3|4191.8|9
1650956400000|2022-04-26 07:00:00|4204.3|4191.8|4203.8|4191.3|4204.3|4191.8|4203.8|4191.3|2
1650956410000|2022-04-26 07:00:10|4204.8|4192.3|4205.3|4192.8|4205.3|4192.8|4204.8|4192.3|2
1650956420000|2022-04-26 07:00:20|4207.3|4195.3|4210.5|4196.5|4210.5|4196.5|4207.3|4195.3|4
1650956430000|2022-04-26 07:00:30|4209|4196|4206.5|4194|4209|4196|4206.5|4194|6
1650956440000|2022-04-26 07:00:40|4206|4193.5|4206.8|4194.3|4206.8|4194.3|4205|4192.5|7
1650956450000|2022-04-26 07:00:50|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|1
1650956460000|2022-04-26 07:01:00|4206.8|4194.3|4206.8|4194.3|4208|4195.5|4206.3|4193.8|7
1650956470000|2022-04-26 07:01:10|4206.3|4193.8|4206.8|4194.3|4206.8|4194.3|4206.3|4193.8|2
1650956480000|2022-04-26 07:01:20|4206.3|4193.8|4204.8|4191.5|4206.3|4193.8|4204.8|4191.5|2
1650956490000|2022-04-26 07:01:30|4204.3||4204.3||4204.3||4204.3||1
1650956500000|2022-04-26 07:01:40|4203.8|4191|4203|4190.5|4203.8|4191|4202.5|4190|7
1650956520000|2022-04-26 07:02:00|4202.5|4190|4200.5|4188|4202.5|4190|4200.5|4188|8
1650956530000|2022-04-26 07:02:10|4201|4188.5|4202.3|4189|4202.8|4189|4201|4188.5|4
1650956540000|2022-04-26 07:02:20|4201.8|4188.8|4201.3|4188.8|4201.8|4188.8|4201.3|4188.8|2
1650956550000|2022-04-26 07:02:30|4202|4189.5|4202|4189.5|4202|4189.5|4202|4189.5|1
1650956560000|2022-04-26 07:02:40|4202.3|4189.8|4203|4190.5|4203.5|4191|4202.3|4189.8|3
1650956570000|2022-04-26 07:02:50|4203.3|4190.8|4201.8|4189.3|4203.3|4190.8|4201.8|4189.3|3
1650956580000|2022-04-26 07:03:00|4201.3|4188.8|4201.8|4189.3|4201.8|4189.3|4201.3|4188.8|2
1650956590000|2022-04-26 07:03:10|4201.3|4188.8|4201.3|4188.8|4201.3|4188.8|4201.3|4188.8|1
1650956640000|2022-04-26 07:04:00|4200.8|4188.3|4200.8|4188.3|4200.8|4188.3|4200.8|4188.3|1
1650956650000|2022-04-26 07:04:10|4201.3|4188.8|4203|4190.5|4203|4190.5|4201.3|4188.8|2
1650956660000|2022-04-26 07:04:20|4203.5|4191|4203.5|4191|4203.5|4191|4203.5|4191|1
1650956670000|2022-04-26 07:04:30|4204|4191.5|4203.5|4191|4204|4191.5|4203.5|4191|2
1650956700000|2022-04-26 07:05:00|4204|4191.5|4204.3|4191.8|4204.3|4191.8|4204|4191.5|2
1650956750000|2022-04-26 07:05:50|4204|4191.5|4204|4191.5|4204|4191.5|4204|4191.5|1
1650956780000|2022-04-26 07:06:20|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|1
1650956790000|2022-04-26 07:06:30|4203|4190.5|4203|4190.5|4203|4190.5|4203|4190.5|1
1650956800000|2022-04-26 07:06:40|4202.8|4190.3|4202.3|4189.8|4202.8|4190.3|4201.8|4189.3|5
1650956820000|2022-04-26 07:07:00|4201.5|4189|4201|4188.5|4201.5|4189|4201|4188.5|2
1650956830000|2022-04-26 07:07:10|4201.5|4189|4201.5|4189|4201.5|4189|4201.5|4189|1
1650956850000|2022-04-26 07:07:30|4202|4189.5|4201.5|4189|4202.5|4190|4201.5|4189|6
1650956860000|2022-04-26 07:07:40|4202|4189.5|4202|4189.5|4202|4189.5|4201.5|4189|3
1650956870000|2022-04-26 07:07:50|4201.5|4189|4203.5|4191|4203.5|4191|4201.5|4189|7
1650956880000|2022-04-26 07:08:00|4203|4190.5|4203.5|4191|4203.5|4191|4203|4190.5|2
1650956940000|2022-04-26 07:09:00|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|1
1650956950000|2022-04-26 07:09:10|4203.3|4190.8|4202.5|4190|4203.3|4190.8|4202.5|4190|3
1650956980000|2022-04-26 07:09:40|4203|4190.5|4203.5|4191|4203.5|4191|4203|4190.5|2
1650957030000|2022-04-26 07:10:30|4204|4191.5|4204|4191.5|4204|4191.5|4204|4191.5|1
1650957060000|2022-04-26 07:11:00|4203.8|4191.3|4205.8|4193.3|4205.8|4193.3|4203.8|4191.3|4
1650957070000|2022-04-26 07:11:10|4206.3|4193.8|4207.5|4195|4208.3|4195|4206.3|4193.8|5
1650957080000|2022-04-26 07:11:20|4207.8|4195.3|4208.5|4196|4209|4196.5|4207.8|4195.3|3
1650957100000|2022-04-26 07:11:40|4208|4195.5|4204.3|4191.8|4208|4195.5|4204.3|4191.8|4
1650957110000|2022-04-26 07:11:50|4204.8|4192.3|4204.3|4191.8|4204.8|4192.3|4204.3|4191.8|2
1650957130000|2022-04-26 07:12:10|4203.5|4191|4202.3|4189.8|4203.5|4191|4202.3|4189.8|5
1650957140000|2022-04-26 07:12:20|4201.8|4189.3|4204.5|4191.5|4204.5|4191.5|4201.8|4189.3|3
1650957150000|2022-04-26 07:12:30|4204||4204||4204||4204||1
1650957170000|2022-04-26 07:12:50|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|1
1650957180000|2022-04-26 07:13:00|4203|4190.5|4201.3|4188.8|4203|4190.5|4201.3|4188.8|4
1650957190000|2022-04-26 07:13:10|4200.8|4188.3|4200.8|4188.3|4200.8|4188.3|4200.8|4188.3|1
1650957200000|2022-04-26 07:13:20|4200.3|4187.8|4199.3|4186.8|4200.3|4187.8|4199.3|4186.8|3
1650957210000|2022-04-26 07:13:30|4198.8|4186.3|4199|4186.5|4199|4186.5|4198.8|4186.3|2
1650957220000|2022-04-26 07:13:40|4198.5|4186|4198|4185.5|4198.5|4186|4198|4185.5|2
1650957240000|2022-04-26 07:14:00|4197.5|4185|4197.5|4185|4197.5|4185|4197.5|4185|1
1650957250000|2022-04-26 07:14:10|4199.8|4187.3|4199.3|4186.8|4199.8|4187.3|4199.3|4186.8|2
1650957290000|2022-04-26 07:14:50|4199|4186.5|4197.8|4185.3|4199|4186.5|4197.8|4185.3|3
1650957300000|2022-04-26 07:15:00|4198.8|4186.3|4199.3|4186.8|4199.3|4186.8|4198.8|4186.3|2
1650957340000|2022-04-26 07:15:40|4198.8|4186.3|4198.8|4186.3|4198.8|4186.3|4198.8|4186.3|1
1650957370000|2022-04-26 07:16:10|4198.5|4186|4198.5|4186|4198.5|4186|4198.5|4186|1
1650957380000|2022-04-26 07:16:20|4199|4186.5|4200|4187.5|4200|4187.5|4199|4186.5|2
1650957400000|2022-04-26 07:16:40|4199|4186.5|4200|4187.5|4200|4187.5|4198.5|4186|5
1650957420000|2022-04-26 07:17:00|4200.5|4188|4200.5|4188|4200.5|4188|4200.5|4188|1
1650957430000|2022-04-26 07:17:10|4201|4188.5|4201|4188.5|4201|4188.5|4201|4188.5|1
1650957460000|2022-04-26 07:17:40|4200.5|4188|4198.8|4186.3|4200.5|4188|4198.8|4186.3|3
1650957480000|2022-04-26 07:18:00|4198.3|4185.8|4198.3|4185.8|4198.3|4185.8|4197.8|4185.3|3
1650957500000|2022-04-26 07:18:20|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|1
1650957520000|2022-04-26 07:18:40|4197.3|4184.8|4198.5|4186|4198.5|4186|4197.3|4184.8|2
1650957530000|2022-04-26 07:18:50|4200.3|4187.8|4201.8|4189.3|4201.8|4189.3|4200.3|4187.8|2
1650957550000|2022-04-26 07:19:10|4201.3|4188.8|4201.3|4188.8|4201.3|4188.8|4201.3|4188.8|1
1650957560000|2022-04-26 07:19:20|4201.8|4189.3|4203.8|4191.3|4203.8|4191.3|4201.8|4189.3|4
1650957570000|2022-04-26 07:19:30|4204.3|4191.8|4202.3|4189.8|4204.5|4192|4202.3|4189.8|5
1650957590000|2022-04-26 07:19:50|4201.5|4189|4201.8|4189.3|4201.8|4189.3|4200.8|4188.3|3
1650957600000|2022-04-26 07:20:00|4201|4188.5|4201|4188.5|4201|4188.5|4201|4188.5|1
1650957620000|2022-04-26 07:20:20|4199.8|4187.3|4193.5|4181|4200.8|4188.3|4193.5|4181|8
1650957650000|2022-04-26 07:20:50|4194|4181.5|4194|4181.5|4194|4181.5|4193.5|4181|3
1650957660000|2022-04-26 07:21:00|4193.8|4181.3|4191.3|4178.8|4193.8|4181.3|4191.3|4178.8|3
1650957670000|2022-04-26 07:21:10|4191.8|4179.3|4194|4181.5|4194|4181.5|4191.8|4179.3|2
1650957680000|2022-04-26 07:21:20|4193.3|4180.8|4194.8|4182.3|4195.3|4182.8|4192.8|4180.3|6
1650957720000|2022-04-26 07:22:00|4195.5|4183|4197.3|4184.8|4197.8|4185.3|4195.5|4183|3
1650957730000|2022-04-26 07:22:10|4196.8|4184.3|4196.8|4184.3|4196.8|4184.3|4196.8|4184.3|1
1650957750000|2022-04-26 07:22:30|4196.3|4183.8|4196.3|4183.8|4196.3|4183.8|4194|4181.5|7
1650957760000|2022-04-26 07:22:40|4195|4182.5|4197.5|4185|4197.5|4185|4195|4182.5|3
1650957770000|2022-04-26 07:22:50|4197|4184.5|4196.5|4184|4197|4184.5|4196.5|4184|2
1650957780000|2022-04-26 07:23:00|4197|4184.5|4198|4185.5|4198.3|4185.8|4197|4184.5|4
1650957830000|2022-04-26 07:23:50|4197|4184.5|4197|4184.5|4197.5|4185|4197|4184.5|3
1650957850000|2022-04-26 07:24:10|4195.8|4183.3|4194.3|4181.8|4195.8|4183.3|4194.3|4181.8|2
1650957910000|2022-04-26 07:25:10|4194|4181.5|4194|4181.5|4194|4181.5|4194|4181.5|1
1650957930000|2022-04-26 07:25:30|4192.5|4180|4191.3|4178.8|4192.5|4180|4191.3|4178.8|3
1650957940000|2022-04-26 07:25:40|4191.8|4179.3|4192|4179.5|4192|4179.5|4191.8|4179.3|2
1650957990000|2022-04-26 07:26:30|4191.5|4179|4191.5|4179|4191.5|4179|4191.5|4179|1
1650958000000|2022-04-26 07:26:40|4192.3|4179.8|4192.8|4180.3|4192.8|4180.3|4192.3|4179.8|2
1650958060000|2022-04-26 07:27:40|4193|4180.5|4195.8|4183.3|4196|4183.5|4193|4180.5|5
1650958120000|2022-04-26 07:28:40|4196|4183.5|4196|4183.5|4196|4183.5|4196|4183.5|1
1650958150000|2022-04-26 07:29:10|4195|4182.5|4193.8|4181.3|4195|4182.5|4193.8|4181.3|3
1650958170000|2022-04-26 07:29:30|4194|4181.5|4194|4181.5|4194|4181.5|4194|4181.5|1
1650958200000|2022-04-26 07:30:00|4193.8|4181.3|4191|4178.5|4193.8|4181.3|4191|4178.5|3
1650958210000|2022-04-26 07:30:10|4191.5|4179|4192.3|4179.8|4192.3|4179.8|4191.5|4179|2
1650958220000|2022-04-26 07:30:20|4192.8|4180.3|4192.8|4180.3|4192.8|4180.3|4192.8|4180.3|1
1650958230000|2022-04-26 07:30:30|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|1
1650958250000|2022-04-26 07:30:50|4192|4179.5|4191.5|4179|4192|4179.5|4191.5|4179|2
1650958270000|2022-04-26 07:31:10|4192.8|4180.3|4192.8|4180.3|4192.8|4180.3|4192.8|4180.3|1
1650958280000|2022-04-26 07:31:20|4192|4179.5|4192|4179.5|4192|4179.5|4192|4179.5|1
1650958390000|2022-04-26 07:33:10|4192.5|4180|4193.5|4181|4193.5|4181|4192.5|4180|2
1650958410000|2022-04-26 07:33:30|4195.5|4181.5|4202.3|4189.8|4202.8|4190.3|4195.5|4181.5|5
1650958420000|2022-04-26 07:33:40|4201.8|4189.3|4204.5|4192|4204.5|4192|4201.8|4189.3|3
1650958430000|2022-04-26 07:33:50|4204|4191.5|4204.5|4192|4204.5|4192|4204|4191.5|2
1650958440000|2022-04-26 07:34:00|4205|4192.5|4198.8|4186.3|4205|4192.5|4198.8|4186.3|9
1650958450000|2022-04-26 07:34:10|4198.3|4185.8|4197.3|4184.8|4198.3|4185.8|4197.3|4184.8|3
1650958460000|2022-04-26 07:34:20|4197.8|4185.3|4196.8|4184.3|4197.8|4185.3|4196.8|4184.3|2
1650958480000|2022-04-26 07:34:40|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|1
1650958490000|2022-04-26 07:34:50|4197|4184.5|4197.3|4184.8|4197.3|4184.8|4196.5|4184|3
1650958500000|2022-04-26 07:35:00|4196.8|4184.3|4197.3|4184.8|4197.3|4184.8|4196.8|4184.3|2
1650958520000|2022-04-26 07:35:20|4196.8|4184.3|4195|4182.5|4196.8|4184.3|4195|4182.5|2
1650958530000|2022-04-26 07:35:30|4195.8|4183.3|4196.3|4183.8|4196.3|4183.8|4195.8|4183.3|2
1650958540000|2022-04-26 07:35:40|4196.8|4184.3|4199|4185|4199|4185|4196.8|4184.3|4
1650958550000|2022-04-26 07:35:50|4199.8|4187.3|4200|4187.5|4200|4187.5|4199.8|4187.3|2
1650958560000|2022-04-26 07:36:00|4199.5|4187|4199.5|4187|4199.5|4187|4199.5|4187|1
1650958570000|2022-04-26 07:36:10|4198.5|4186|4198.8|4186.3|4198.8|4186.3|4198.5|4186|2
1650958580000|2022-04-26 07:36:20|4197.5|4185|4196.8|4184.3|4197.5|4185|4196.3|4183.8|7
1650958590000|2022-04-26 07:36:30|4197.3|4184.8|4197.8|4185.3|4198.8|4186.3|4197.3|4184.8|5
1650958600000|2022-04-26 07:36:40|4197|4184.5|4196.8|4184.3|4197|4184.5|4196.8|4184.3|2
1650958610000|2022-04-26 07:36:50|4196.3|4183.8|4197|4184.5|4197|4184.5|4195.3|4182.8|4
1650958630000|2022-04-26 07:37:10|4197.5|4185|4202.8|4190.3|4202.8|4190.3|4197.5|4185|8
1650958650000|2022-04-26 07:37:30|4202|4189.5|4202.5|4190|4202.5|4190|4202|4189.5|2
1650958660000|2022-04-26 07:37:40|4203|4190.5|4204.5|4192|4205.3|4192.8|4203|4190.5|5
1650958670000|2022-04-26 07:37:50|4204.3|4191.8|4203|4190.5|4204.3|4191.8|4202.3|4189.8|7
1650958680000|2022-04-26 07:38:00|4202.5|4190|4202.5|4190|4203|4190.5|4201.5|4189|9
1650958690000|2022-04-26 07:38:10|4202|4189.5|4201.3|4188.8|4202|4189.5|4201.3|4188.8|4
1650958700000|2022-04-26 07:38:20|4202|4189.5|4202|4189.5|4202|4189.5|4202|4189.5|1
1650958710000|2022-04-26 07:38:30|4203.3|4190.8|4202.8|4190.3|4203.3|4190.8|4202.8|4190.3|2
1650958720000|2022-04-26 07:38:40|4202.5|4190|4202.5|4190|4202.5|4190|4202.5|4190|1
1650958730000|2022-04-26 07:38:50|4202.8|4190.3|4203.5|4191|4203.5|4191|4202.8|4190.3|2
1650958750000|2022-04-26 07:39:10|4204|4191.5|4204.5|4192|4205|4192.5|4204|4191.5|4
1650958760000|2022-04-26 07:39:20|4205|4192.5|4205.5|4193|4205.5|4193|4205|4192.5|2
1650958770000|2022-04-26 07:39:30|4204.8|4192.3|4205|4192.5|4205|4192.5|4204|4191.5|4
1650958780000|2022-04-26 07:39:40|4206.3|4192.3|4206.8|4194.3|4206.8|4194.3|4206.3|4192.3|2
1650958790000|2022-04-26 07:39:50|4206.3|4193.8|4206.3|4193.8|4206.3|4193.8|4206.3|4193.8|1
1650958800000|2022-04-26 07:40:00|4205.8|4193.3|4207.3|4194.8|4207.5|4195|4204|4191.5|7
1650958810000|2022-04-26 07:40:10|4206.5|4194|4203.5|4191|4207.3|4194.8|4203.5|4191|8
1650958820000|2022-04-26 07:40:20|4204.3|4191.8|4205.3|4192.8|4205.3|4192.8|4204.3|4191.8|3
1650958830000|2022-04-26 07:40:30|4204.3|4191.8|4206.3|4193.8|4208.5|4195.8|4204.3|4191.8|9
1650958840000|2022-04-26 07:40:40|4206.8|4194.3|4208.5|4196|4208.5|4196|4206.8|4194.3|5
1650958850000|2022-04-26 07:40:50|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|1
1650958900000|2022-04-26 07:41:40|4208|4195.5|4208|4195.5|4208|4195.5|4208|4195.5|1
1650958910000|2022-04-26 07:41:50|4207.5|4195|4207.5|4195|4207.5|4195|4207.5|4195|1
1650958920000|2022-04-26 07:42:00|4207|4194.5|4207.5|4195|4208|4195|4205.8|4193.3|6
1650958960000|2022-04-26 07:42:40|4207|4194.5|4206.5|4194|4207|4194.5|4206.5|4194|2
1650958970000|2022-04-26 07:42:50|4206|4193.5|4204.3|4191.8|4206|4193.5|4204.3|4191.8|6
1650958980000|2022-04-26 07:43:00|4204.8|4192.3|4204|4191.5|4204.8|4192.3|4204|4191.5|3
1650959000000|2022-04-26 07:43:20|4204.5|4192|4203|4190.5|4204.5|4192|4203|4190.5|3
1650959010000|2022-04-26 07:43:30|4202.5|4190|4202.5|4190|4202.5|4190|4202.5|4190|1
1650959090000|2022-04-26 07:44:50|4200.8|4188.3|4201.8|4189.3|4201.8|4189.3|4200.8|4188.3|2
1650959120000|2022-04-26 07:45:20|4201.3|4188.8|4201.3|4188.8|4201.3|4188.8|4201.3|4188.8|1
1650959180000|2022-04-26 07:46:20|4202.5|4190|4202.8|4190.3|4203|4190.5|4202|4189.5|5
1650959200000|2022-04-26 07:46:40|4203.3|4190.8|4203.8|4191.3|4203.8|4191.3|4203.3|4190.8|2
1650959230000|2022-04-26 07:47:10|4203|4190.5|4202.3|4189.8|4203|4190.5|4202.3|4189.8|2
1650959250000|2022-04-26 07:47:30|4201.8|4189.3|4201.8|4189.3|4201.8|4189.3|4201.8|4189.3|1
1650959290000|2022-04-26 07:48:10|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|1
1650959330000|2022-04-26 07:48:50|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|1
1650959340000|2022-04-26 07:49:00|4203.8|4191.3|4206.3|4193.8|4206.8|4194.3|4203.8|4191.3|3
1650959350000|2022-04-26 07:49:10|4205.5|4193|4205|4192.5|4205.5|4193|4205|4192.5|2
1650959360000|2022-04-26 07:49:20|4207.3|4192.8|4208|4195.5|4210.5|4197.8|4207.3|4192.8|7
1650959370000|2022-04-26 07:49:30|4209|4196.5|4208|4195.5|4209|4196.5|4208|4195.5|2
1650959380000|2022-04-26 07:49:40|4209.3|4196.8|4209.8|4197.3|4209.8|4197.3|4209.3|4196.8|2
1650959400000|2022-04-26 07:50:00|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|1
1650959420000|2022-04-26 07:50:20|4210|4197.5|4208.8|4196.3|4210|4197.5|4208.8|4196.3|3
1650959430000|2022-04-26 07:50:30|4207.8|4195.3|4209|4196.5|4209|4196.5|4207.8|4195.3|2
1650959480000|2022-04-26 07:51:20|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|1
1650959510000|2022-04-26 07:51:50|4209|4196.5|4208.5|4196|4209|4196.5|4208.5|4196|2
1650959520000|2022-04-26 07:52:00|4209|4196.5|4209|4196.5|4209|4196.5|4209|4196.5|1
1650959550000|2022-04-26 07:52:30|4207.5|4195|4208.5|4196|4208.5|4196|4207.5|4195|2
1650959590000|2022-04-26 07:53:10|4208.3|4195.8|4209.3|4196.3|4209.3|4196.3|4208.3|4195.8|2
1650959600000|2022-04-26 07:53:20||4196.8||4196.8||4196.8||4196.8|1
1650959640000|2022-04-26 07:54:00|4210|4197.5|4209.8|4197.3|4212|4199.5|4209.8|4197.3|6
1650959660000|2022-04-26 07:54:20|4209.3|4196.8|4208.8|4196.3|4209.3|4196.8|4208.8|4196.3|2
1650959680000|2022-04-26 07:54:40|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|1
1650959690000|2022-04-26 07:54:50|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|1
1650959700000|2022-04-26 07:55:00|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|1
1650959760000|2022-04-26 07:56:00|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|1
1650959800000|2022-04-26 07:56:40|4209|4196.5|4206.5|4194|4209|4196.5|4206.5|4194|4
1650959810000|2022-04-26 07:56:50|4206|4193.5|4206.5|4194|4206.5|4194|4206|4193.5|2
1650959820000|2022-04-26 07:57:00|4206|4193.5|4204.8|4192.3|4206.5|4194|4204.8|4192.3|6
1650959830000|2022-04-26 07:57:10|4205.3|4192.8|4204.8|4192.3|4205.3|4192.8|4204.8|4192.3|2
1650959860000|2022-04-26 07:57:40|4204.3|4191.8|4204.3|4191.8|4204.3|4191.8|4204.3|4191.8|1
1650959880000|2022-04-26 07:58:00|4203.8|4191.3|4206.5|4194|4206.5|4194|4203.8|4191.3|4
1650959890000|2022-04-26 07:58:10|4207|4194.5|4207.3|4194.8|4207.3|4194.8|4206.8|4194.3|3
1650959930000|2022-04-26 07:58:50|4206.8|4194.3|4208.5|4196|4208.5|4196|4206.8|4194.3|2
1650959970000|2022-04-26 07:59:30|4209|4196.5|4209|4196.5|4209|4196.5|4209|4196.5|1
1650960010000|2022-04-26 08:00:10|4209.5|4197|4209.5|4197|4211.5|4199|4209.5|4197|12
1650960020000|2022-04-26 08:00:20|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|1
1650960040000|2022-04-26 08:00:40|4208.5|4196|4208.5|4196|4208.5|4196|4208.5|4196|1
1650960050000|2022-04-26 08:00:50|4208|4195.5|4208|4195.5|4208|4195.5|4208|4195.5|1
1650960060000|2022-04-26 08:01:00|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|1
1650960070000|2022-04-26 08:01:10|4210|4197.5|4210|4197.5|4211.5|4199|4210|4197.5|8
1650960080000|2022-04-26 08:01:20|4208.8|4196.3|4212|4199.5|4212|4199.5|4208.8|4196.3|6
1650960090000|2022-04-26 08:01:30|4212.5|4200|4213.8|4201.3|4213.8|4201.3|4212.5|4200|3
1650960110000|2022-04-26 08:01:50|4214|4201.5|4216|4203.5|4216|4203.5|4214|4201.5|2
1650960120000|2022-04-26 08:02:00|4218|4205.5|4218.3|4205.8|4218.3|4205.8|4216.5|4204|4
1650960130000|2022-04-26 08:02:10|4218.8|4206.3|4217.8|4205.3|4218.8|4206.3|4217.8|4205.3|2
1650960140000|2022-04-26 08:02:20|4218.5|4206|4218.8|4206.3|4218.8|4206.3|4218.5|4206|2
1650960190000|2022-04-26 08:03:10|4220.3|4207.8|4222|4209.5|4222|4209.5|4220.3|4207.8|2
1650960200000|2022-04-26 08:03:20|4222.5|4210|4223|4210.5|4223|4210.5|4222.5|4210|2
1650960210000|2022-04-26 08:03:30|4223.5|4211|4225|4212.5|4225|4212.5|4223.5|4211|3
1650960220000|2022-04-26 08:03:40|4225.5|4213|4225.5|4213|4225.5|4213|4225.5|4213|1
1650960230000|2022-04-26 08:03:50|4225|4209.8|4225|4209.8|4225|4209.8|4225|4209.8|1
1650960240000|2022-04-26 08:04:00|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|1
1650960260000|2022-04-26 08:04:20|4221|4208.5|4218.3|4205.8|4221|4208.5|4218.3|4205.8|2
1650960310000|2022-04-26 08:05:10|4217.8|4205.3|4217.8|4205.3|4217.8|4205.3|4217.8|4205.3|1
1650960350000|2022-04-26 08:05:50|4218.5|4206|4218.5|4206|4218.5|4206|4218.5|4206|1
1650960360000|2022-04-26 08:06:00|4217.5|4205|4217.8|4205.3|4217.8|4205.3|4217.5|4205|2
1650960400000|2022-04-26 08:06:40|4217|4204.5|4217|4204.5|4217|4204.5|4217|4204.5|1
1650960450000|2022-04-26 08:07:30|4217.3|4204.8|4217.3|4204.8|4217.3|4204.8|4217.3|4204.8|1
1650960500000|2022-04-26 08:08:20|4217.8|4205.3|4217.8|4205.3|4217.8|4205.3|4217.8|4205.3|1
1650960550000|2022-04-26 08:09:10|4216.5|4204|4216.5|4204|4216.5|4204|4216.5|4204|1
1650960560000|2022-04-26 08:09:20|4217|4204.5|4217|4204.5|4217|4204.5|4217|4204.5|1
1650960570000|2022-04-26 08:09:30|4217.5|4205|4218|4205.5|4218|4205.5|4217.5|4205|2
1650960590000|2022-04-26 08:09:50|4217|4204.5|4217|4204.5|4217|4204.5|4217|4204.5|1
1650960600000|2022-04-26 08:10:00|4216.3|4203.8|4216.3|4203.8|4216.5|4204|4216.3|4203.8|3
1650960630000|2022-04-26 08:10:30|4216.8|4204.3|4216.8|4204.3|4216.8|4204.3|4216.8|4204.3|1
1650960680000|2022-04-26 08:11:20|4218.8|4207.5|4221.8|4208|4221.8|4208|4218.8|4207.5|3
1650960690000|2022-04-26 08:11:30|4221.3|4207.8|4220.8|4208.3|4221.3|4208.3|4220.3|4207.8|4
1650960700000|2022-04-26 08:11:40|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|1
1650960720000|2022-04-26 08:12:00|4219.3|4206.8|4219.3|4206.8|4219.3|4206.8|4219.3|4206.8|1
1650960730000|2022-04-26 08:12:10|4217.5|4205|4217.5|4205|4218|4205.5|4217.5|4205|3
1650960740000|2022-04-26 08:12:20|4217|4204.5|4217.5|4205|4217.5|4205|4217|4204.5|2
1650960770000|2022-04-26 08:12:50|4218|4205.5|4218|4205.5|4218|4205.5|4218|4205.5|1
1650960820000|2022-04-26 08:13:40|4218.5|4206|4218.5|4206|4218.5|4206|4218.5|4206|1
1650960840000|2022-04-26 08:14:00|4217.8|4205.3|4217.5|4205|4217.8|4205.3|4217.5|4205|2
1650960850000|2022-04-26 08:14:10|4216.5|4204|4218.3|4205.8|4218.3|4205.8|4216.5|4204|3
1650960890000|2022-04-26 08:14:50|4218.8|4206.3|4220.8|4208.3|4221.5|4209|4218.8|4206.3|4
1650960900000|2022-04-26 08:15:00|4221.5|4209|4219.8|4207.3|4221.5|4209|4219.8|4207.3|4
1650960910000|2022-04-26 08:15:10|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|1
1650960930000|2022-04-26 08:15:30|4220.8|4208.3|4220.8|4208.3|4220.8|4208.3|4220.8|4208.3|1
1650960940000|2022-04-26 08:15:40|4220|4207.5|4220|4207.5|4220|4207.5|4220|4207.5|1
1650960950000|2022-04-26 08:15:50|4219.3|4206.8|4219.3|4206.8|4219.3|4206.8|4219|4206.5|3
1650960960000|2022-04-26 08:16:00|4218.8|4206.3|4218.5|4206|4218.8|4206.3|4218|4205.5|3
1650960980000|2022-04-26 08:16:20|4218|4205.5|4218|4205.5|4218|4205.5|4218|4205.5|1
1650961000000|2022-04-26 08:16:40|4217|4204.5|4215.8|4203.3|4217|4204.5|4215.8|4203.3|3
1650961010000|2022-04-26 08:16:50|4215.3|4202.8|4218|4205.5|4218|4205.5|4215.3|4202.8|5
1650961020000|2022-04-26 08:17:00|4217.3|4204.8|4217|4204.5|4217.3|4204.8|4216|4203.5|3
1650961040000|2022-04-26 08:17:20|4217.3|4204.8|4215.8|4203.3|4217.3|4204.8|4215.8|4203.3|4
1650961050000|2022-04-26 08:17:30|4215|4202.5|4214|4201.5|4215|4202.5|4214|4201.5|4
1650961060000|2022-04-26 08:17:40|4213.3|4200.8|4212.3|4199.8|4213.3|4200.8|4212.3|4199.8|2
1650961070000|2022-04-26 08:17:50|4211.5|4199|4210.8|4198.3|4211.5|4199|4210.8|4198.3|2
1650961080000|2022-04-26 08:18:00|4210.5|4198|4211.5|4199|4211.5|4199|4210.5|4198|2
1650961090000|2022-04-26 08:18:10|4211|4198.5|4211|4198.5|4211|4198.5|4211|4198.5|1
1650961100000|2022-04-26 08:18:20|4210.3|4197.8|4210.5|4198|4210.8|4198.3|4210|4197.5|5
1650961110000|2022-04-26 08:18:30|4211|4198.5|4211|4198.5|4211|4198.5|4211|4198.5|1
1650961170000|2022-04-26 08:19:30|4211.3|4198.8|4211.3|4198.8|4211.3|4198.8|4211.3|4198.8|1
1650961200000|2022-04-26 08:20:00|4210.8|4198.3|4209.8|4197.3|4210.8|4198.3|4209.8|4197.3|2
1650961250000|2022-04-26 08:20:50|4209.5|4197|4209.5|4197|4209.5|4197|4209.5|4197|1
1650961260000|2022-04-26 08:21:00|4209.3|4196.8|4205.5|4193|4209.3|4196.8|4205.5|4193|2
1650961270000|2022-04-26 08:21:10|4205|4192.5|4205|4192.5|4205|4192.5|4204.5|4192|3
1650961300000|2022-04-26 08:21:40|4204.5|4192|4204.5|4192|4204.5|4192|4204.5|4192|1
1650961310000|2022-04-26 08:21:50|4204|4191.5|4204|4191.5|4204|4191.5|4204|4191.5|1
1650961340000|2022-04-26 08:22:20|4204.5|4192|4207.8|4195.3|4207.8|4195.3|4204.5|4192|4
1650961350000|2022-04-26 08:22:30|4207.3|4194.8|4207.8|4195.3|4207.8|4195.3|4207|4194.5|4
1650961360000|2022-04-26 08:22:40|4208.3|4195.8|4208.8|4196.3|4208.8|4196.3|4208.3|4195.8|2
1650961380000|2022-04-26 08:23:00|4208.5|4196|4208.5|4196|4208.5|4196|4208.5|4196|1
1650961390000|2022-04-26 08:23:10|4210.3|4196.3|4211|4197|4211|4197|4210.3|4196.3|2
1650961400000|2022-04-26 08:23:20|4210.8|4198.3|4210.8|4198.3|4210.8|4198.3|4210.8|4198.3|1
1650961420000|2022-04-26 08:23:40|4211.5|4199|4213|4200.5|4213|4200.5|4211.5|4199|3
1650961440000|2022-04-26 08:24:00|4212.3|4199.8|4211.8|4199.3|4212.3|4199.8|4211.8|4199.3|2
1650961480000|2022-04-26 08:24:40|4212.5|4200|4212.5|4200|4212.5|4200|4212.5|4200|1
1650961490000|2022-04-26 08:24:50|4212|4199.5|4211.5|4199|4212|4199.5|4211.5|4199|2
1650961500000|2022-04-26 08:25:00|4211|4198.5|4209.5|4197|4211|4198.5|4209.5|4197|2
1650961510000|2022-04-26 08:25:10|4209|4196.5|4208.5|4196|4209|4196.5|4208.5|4196|2
1650961520000|2022-04-26 08:25:20|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|1
1650961540000|2022-04-26 08:25:40|4207.5|4195|4207.5|4195|4207.5|4195|4207.5|4195|1
1650961550000|2022-04-26 08:25:50|4208|4195.5|4206.3|4193.8|4208|4195.5|4206.3|4193.8|5
1650961560000|2022-04-26 08:26:00|4205.8|4193.3|4206.3|4193.8|4206.3|4193.8|4205.8|4193.3|2
1650961610000|2022-04-26 08:26:50|4206|4193.5|4206|4193.5|4206|4193.5|4206|4193.5|1
1650961630000|2022-04-26 08:27:10|4205.5|4193|4205.8|4193.3|4205.8|4193.3|4205.5|4193|2
1650961680000|2022-04-26 08:28:00|4206.3|4193.8|4206.3|4193.8|4206.3|4193.8|4206.3|4193.8|1
1650961690000|2022-04-26 08:28:10|4206.8|4194.3|4208.5|4196|4208.5|4196|4206.8|4194.3|3
1650961700000|2022-04-26 08:28:20|4209|4196.5|4209|4196.5|4209|4196.5|4209|4196.5|1
1650961710000|2022-04-26 08:28:30|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|1
1650961720000|2022-04-26 08:28:40|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|1
1650961750000|2022-04-26 08:29:10|4207.3|4194.8|4206.5|4194|4207.3|4194.8|4206|4193.5|3
1650961800000|2022-04-26 08:30:00|4205.5|4193|4208.5|4196|4208.5|4196|4205.5|4193|4
1650961810000|2022-04-26 08:30:10|4209.3|4196.8|4210|4197.5|4210|4197.5|4209.3|4196.8|2
1650961820000|2022-04-26 08:30:20|4208.8|4196.3|4208.3|4195.8|4209.3|4196.8|4207.5|4195|5
1650961830000|2022-04-26 08:30:30|4208.5|4196|4208.5|4196|4208.5|4196|4208.5|4196|1
1650961860000|2022-04-26 08:31:00|4207.5|4195|4208.5|4196|4208.5|4196|4207.5|4195|2
1650961890000|2022-04-26 08:31:30|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|4206.5|4194|3
1650961930000|2022-04-26 08:32:10|4207.5|4195|4211.5|4199|4211.5|4199|4207.5|4195|5
1650961940000|2022-04-26 08:32:20|4211.8|4199.3|4210.3|4197.8|4212|4199.5|4209.8|4197.3|6
1650961950000|2022-04-26 08:32:30|4209.8|4197.3|4209.8|4197.3|4209.8|4197.3|4209.8|4197.3|1
1650961960000|2022-04-26 08:32:40|4209|4196.5|4209|4196.5|4209|4196.5|4208.5|4196|3
1650962050000|2022-04-26 08:34:10|4207.8|4195.3|4207|4194.5|4207.8|4195.3|4207|4194.5|2
1650962060000|2022-04-26 08:34:20|4206.5|4194|4206.5|4194|4206.5|4194|4206.5|4194|1
1650962070000|2022-04-26 08:34:30|4205.8|4193.3|4205.8|4193.3|4205.8|4193.3|4205.8|4193.3|1
1650962080000|2022-04-26 08:34:40|4206.5|4194|4209.3|4196.8|4210.3|4196.8|4206.5|4194|3
1650962090000|2022-04-26 08:34:50|4210.3|4197.8|4209.8|4197.3|4210.3|4197.8|4209.8|4197.3|4
1650962100000|2022-04-26 08:35:00|4210.3|4197.8|4210.3|4197.8|4210.3|4197.8|4210.3|4197.8|1
1650962110000|2022-04-26 08:35:10|4210.8|4198.3|4210.8|4198.3|4210.8|4198.3|4210.8|4198.3|1
1650962140000|2022-04-26 08:35:40|4210|4197.5|4210|4197.5|4210|4197.5|4210|4197.5|1
1650962160000|2022-04-26 08:36:00|4209.3|4196.8|4209|4196.5|4209.3|4196.8|4209|4196.5|2
1650962200000|2022-04-26 08:36:40|4209.3|4196.8|4211|4198.5|4211.5|4199|4209.3|4196.8|5
1650962210000|2022-04-26 08:36:50|4211.5|4199|4212.3|4199.8|4212.8|4200.3|4211.5|4199|3
1650962250000|2022-04-26 08:37:30|4211.8|4199.3|4211.8|4199.3|4211.8|4199.3|4211.8|4199.3|1
1650962300000|2022-04-26 08:38:20|4211.5|4199|4211.5|4199|4211.5|4199|4211.5|4199|1
1650962310000|2022-04-26 08:38:30|4212.3|4199.8|4212.8|4200.3|4212.8|4200.3|4212.3|4199.8|2
1650962320000|2022-04-26 08:38:40|4212.3|4199.8|4212.3|4199.8|4212.3|4199.8|4212.3|4199.8|1
1650962380000|2022-04-26 08:39:40|4211.8|4199.3|4211.8|4199.3|4211.8|4199.3|4211.8|4199.3|1
1650962430000|2022-04-26 08:40:30|4211.3|4198.8|4211.3|4198.8|4211.3|4198.8|4211.3|4198.8|1
1650962480000|2022-04-26 08:41:20|4211.5|4199|4211.5|4199|4211.5|4199|4211.5|4199|1
1650962540000|2022-04-26 08:42:20|4210.8|4198.3|4210|4197.5|4210.8|4198.3|4210|4197.5|2
1650962600000|2022-04-26 08:43:20|4209.8|4197.3|4209.8|4197.3|4209.8|4197.3|4209.8|4197.3|1
1650962640000|2022-04-26 08:44:00|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|1
1650962690000|2022-04-26 08:44:50|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|1
1650962710000|2022-04-26 08:45:10|4209.5|4197|4209.8|4197.3|4209.8|4197.3|4209.3|4196.8|3
1650962720000|2022-04-26 08:45:20|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|1
1650962730000|2022-04-26 08:45:30|4208.8|4196.3|4209.3|4196.8|4209.3|4196.8|4208.8|4196.3|2
1650962770000|2022-04-26 08:46:10|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|1
1650962780000|2022-04-26 08:46:20|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|1
1650962830000|2022-04-26 08:47:10|4209.5|4197|4209.5|4197|4209.5|4197|4209.5|4197|1
1650962890000|2022-04-26 08:48:10|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|1
1650962900000|2022-04-26 08:48:20|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|1
1650962960000|2022-04-26 08:49:20|4209|4196.5|4209|4196.5|4209|4196.5|4209|4196.5|1
1650962980000|2022-04-26 08:49:40|4208|4195.5|4208|4195.5|4208|4195.5|4208|4195.5|1
1650963020000|2022-04-26 08:50:20|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|4207|4194.5|3
1650963030000|2022-04-26 08:50:30|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|1
1650963050000|2022-04-26 08:50:50|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|1
1650963070000|2022-04-26 08:51:10|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|1
1650963110000|2022-04-26 08:51:50|4206.8|4194.3|4206.8|4194.3|4206.8|4194.3|4206.8|4194.3|1
1650963120000|2022-04-26 08:52:00|4206.5|4194|4205.5|4193|4206.5|4194|4205.5|4193|2
1650963130000|2022-04-26 08:52:10|4205|4192.5|4206.8|4194|4207.3|4194|4205|4192.5|4
1650963140000|2022-04-26 08:52:20|4207.3|4194.8|4206|4193.5|4207.3|4194.8|4206|4193.5|3
1650963160000|2022-04-26 08:52:40|4206.5|4194|4206.5|4194|4206.5|4194|4206.5|4194|1
1650963200000|2022-04-26 08:53:20|4207.3|4194.8|4211|4198.5|4211|4198.5|4207.3|4194.8|8
1650963250000|2022-04-26 08:54:10|4209.8|4197.3|4209.5|4197|4209.8|4197.3|4209|4196.5|3
1650963280000|2022-04-26 08:54:40|4209|4196.5|4209|4196.5|4209|4196.5|4209|4196.5|1
1650963290000|2022-04-26 08:54:50|4208.5|4196|4208.5|4196|4208.5|4196|4208.5|4196|1
1650963340000|2022-04-26 08:55:40|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|1
1650963350000|2022-04-26 08:55:50|4208|4195.5|4208|4195.5|4208|4195.5|4208|4195.5|1
1650963380000|2022-04-26 08:56:20|4207.3|4194.8|4208.3|4195.8|4208.3|4195.8|4207.3|4194.8|2
1650963390000|2022-04-26 08:56:30|4209|4196.5|4209.5|4197|4209.5|4197|4209|4196.5|2
1650963400000|2022-04-26 08:56:40|4209|4196.5|4209|4196.5|4209|4196.5|4209|4196.5|1
1650963410000|2022-04-26 08:56:50|4208.5|4196|4211.5|4199|4211.5|4199|4208.5|4196|3
1650963420000|2022-04-26 08:57:00|4212|4199.5|4212|4199.5|4212|4199.5|4212|4199.5|1
1650963430000|2022-04-26 08:57:10|4212.5|4200|4212.5|4200|4212.5|4200|4212.5|4200|1
1650963440000|2022-04-26 08:57:20|4213|4200.5|4213.5|4201|4213.5|4201|4213|4200.5|2
1650963450000|2022-04-26 08:57:30|4213|4200.5|4213|4200.5|4213|4200.5|4213|4200.5|1
1650963480000|2022-04-26 08:58:00|4212.5|4200|4212.5|4200|4212.5|4200|4212.5|4200|1
1650963510000|2022-04-26 08:58:30|4213|4200.5|4213|4200.5|4213|4200.5|4213|4200.5|1
1650963520000|2022-04-26 08:58:40|4211.8|4199.3|4211.8|4199.3|4211.8|4199.3|4211.8|4199.3|1
1650963630000|2022-04-26 09:00:30|4212|4199.5|4212|4199.5|4212|4199.5|4212|4199.5|1
1650963660000|2022-04-26 09:01:00|4211.3|4198.8|4211.5|4199|4211.5|4199|4211|4198.5|3
1650963720000|2022-04-26 09:02:00|4211.3|4198.8|4210.8|4198.3|4211.3|4198.8|4210.8|4198.3|2
1650963780000|2022-04-26 09:03:00|4211.5|4199|4212.3|4199.8|4212.8|4200.3|4211.5|4199|5
1650963790000|2022-04-26 09:03:10|4212.8|4200.3|4213.3|4200.8|4213.3|4200.8|4212.8|4200.3|2
1650963810000|2022-04-26 09:03:30|4213.8|4201.3|4213.8|4201.3|4213.8|4201.3|4213.8|4201.3|1
1650963820000|2022-04-26 09:03:40|4213.3|4200.8|4213.3|4200.8|4213.3|4200.8|4213.3|4200.8|1
1650963830000|2022-04-26 09:03:50|4213.8|4201.3|4214.3|4201.8|4214.3|4201.8|4213.8|4201.3|2
1650963840000|2022-04-26 09:04:00|4214.8|4202.3|4214.3|4201.8|4214.8|4202.3|4214.3|4201.8|2
1650963890000|2022-04-26 09:04:50|4214.8|4202.3|4215.8|4203.3|4215.8|4203.3|4214.8|4202.3|2
1650963900000|2022-04-26 09:05:00|4216.5|4204|4217.8|4205.3|4217.8|4205.3|4216.5|4204|5
1650963910000|2022-04-26 09:05:10|4219.5|4207|4219|4206.5|4219.5|4207|4219|4206.5|2
1650963920000|2022-04-26 09:05:20|4220.3|4207.8|4220.5|4208|4220.5|4208|4220.3|4207.8|2
1650963930000|2022-04-26 09:05:30|4221|4208.5|4218.3|4205.8|4222|4209.5|4218.3|4205.8|3
1650963940000|2022-04-26 09:05:40|4218.8|4206.3|4218.8|4206.3|4219.3|4206.8|4218.8|4206.3|3
1650963950000|2022-04-26 09:05:50|4219.3|4206.8|4219.3|4206.8|4219.3|4206.8|4219.3|4206.8|1
1650963970000|2022-04-26 09:06:10|4219.8|4207.3|4220.3|4207.8|4220.3|4207.8|4219.8|4207.3|2
1650963980000|2022-04-26 09:06:20|4220.8|4208.3|4221.3|4208.8|4221.3|4208.8|4220.8|4208.3|2
1650964000000|2022-04-26 09:06:40|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|1
1650964050000|2022-04-26 09:07:30|4223|4210.5|4222.3|4209.8|4223|4210.5|4222.3|4209.8|3
1650964060000|2022-04-26 09:07:40|4222.8|4210.3|4222.8|4210.3|4222.8|4210.3|4222.8|4210.3|1
1650964080000|2022-04-26 09:08:00|4223.3|4210.8|4224|4211.5|4224|4211.5|4223.3|4210.8|2
1650964140000|2022-04-26 09:09:00|4223.8|4211.3|4220|4207.5|4223.8|4211.3|4220|4207.5|5
1650964190000|2022-04-26 09:09:50|4220.5|4208|4220.8|4208.3|4220.8|4208.3|4220.5|4208|2
1650964220000|2022-04-26 09:10:20|4221.3|4208.8|4221.3|4208.8|4221.3|4208.8|4221.3|4208.8|1
1650964230000|2022-04-26 09:10:30|4221.8|4209.3|4221.8|4209.3|4222.3|4209.8|4221.8|4209.3|3
1650964280000|2022-04-26 09:11:20|4221.3|4208.8|4220.8|4208.3|4221.3|4208.8|4220.8|4208.3|2
1650964330000|2022-04-26 09:12:10|4220.5|4208|4220.5|4208|4220.5|4208|4220.5|4208|1
1650964340000|2022-04-26 09:12:20|4220|4207.5|4220|4207.5|4220|4207.5|4220|4207.5|1
1650964360000|2022-04-26 09:12:40|4219|4206.5|4217.8|4205.3|4219|4206.5|4217.8|4205.3|2
1650964410000|2022-04-26 09:13:30|4217.5|4205|4217.5|4205|4217.5|4205|4217.5|4205|1
1650964470000|2022-04-26 09:14:30|4217.8|4205.3|4217.8|4205.3|4217.8|4205.3|4217.8|4205.3|1
1650964510000|2022-04-26 09:15:10|4220.8|4208.3|4220.3|4207.8|4220.8|4208.3|4219.8|4207.3|5
1650964560000|2022-04-26 09:16:00|4219.8|4207.3|4219.8|4207.3|4219.8|4207.3|4219.8|4207.3|1
1650964600000|2022-04-26 09:16:40|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|1
1650964650000|2022-04-26 09:17:30|4220|4207.5|4220|4207.5|4220|4207.5|4220|4207.5|1
1650964760000|2022-04-26 09:19:20|4219.5|4207|4219.5|4207|4219.5|4207|4219.5|4207|1
1650964780000|2022-04-26 09:19:40|4221|4209.3|4221.8|4209.3|4221.8|4209.3|4221|4209.3|2
1650964790000|2022-04-26 09:19:50|4224.3|4210.8|4222.8|4210.3|4224.3|4210.8|4222.8|4210.3|3
1650964810000|2022-04-26 09:20:10|4222|4209.5|4222|4209.5|4222|4209.5|4222|4209.5|1
1650964820000|2022-04-26 09:20:20|4220.8|4208.3|4220.8|4208.3|4220.8|4208.3|4220.8|4208.3|1
1650964860000|2022-04-26 09:21:00|4220.3|4207.8|4219.8|4207.3|4220.3|4207.8|4219.8|4207.3|2
1650964870000|2022-04-26 09:21:10|4218.8|4206.3|4218.8|4206.3|4218.8|4206.3|4218.8|4206.3|1
1650964970000|2022-04-26 09:22:50|4219.3|4206.8|4219.3|4206.8|4219.3|4206.8|4219.3|4206.8|1
1650965000000|2022-04-26 09:23:20|4218.8|4206.3|4218.3|4205.8|4218.8|4206.3|4218.3|4205.8|2
1650965020000|2022-04-26 09:23:40|4218.8|4206.3|4218.8|4206.3|4218.8|4206.3|4218.8|4206.3|1
1650965030000|2022-04-26 09:23:50|4218.3|4205.8|4218.3|4205.8|4218.3|4205.8|4218.3|4205.8|1
1650965040000|2022-04-26 09:24:00|4217.5|4205|4217.5|4205|4217.5|4205|4217.5|4205|1
1650965050000|2022-04-26 09:24:10|4218.5|4206|4220|4207.5|4220|4207.5|4218.5|4206|2
1650965090000|2022-04-26 09:24:50|4219.5|4207|4220.8|4208.3|4220.8|4208.3|4219.5|4207|3
1650965100000|2022-04-26 09:25:00|4221.3|4208.8|4224|4211.5|4224|4211.5|4221.3|4208.8|4
1650965110000|2022-04-26 09:25:10|4223.5|4211|4223.5|4211|4223.5|4211|4223.5|4211|1
1650965170000|2022-04-26 09:26:10|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|1
1650965220000|2022-04-26 09:27:00|4223.5|4211|4223.5|4211|4223.5|4211|4223.5|4211|1
1650965280000|2022-04-26 09:28:00|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|1
1650965290000|2022-04-26 09:28:10|4224.3|4211.8|4224.3|4211.8|4224.3|4211.8|4224.3|4211.8|1
1650965300000|2022-04-26 09:28:20|4223.8|4211.3|4222.5|4210|4223.8|4211.3|4222.5|4210|2
1650965330000|2022-04-26 09:28:50|4222.8|4208.8|4222.5|4208.3|4222.8|4208.8|4222.5|4208.3|2
1650965350000|2022-04-26 09:29:10|4220.8||4220.8||4220.8||4220.8||1
1650965410000|2022-04-26 09:30:10|4221|4208.5|4221|4208.5|4221|4208.5|4221|4208.5|1
1650965430000|2022-04-26 09:30:30|4219.8|4207.3|4220|4207.5|4220|4207.5|4219.8|4207.3|2
1650965450000|2022-04-26 09:30:50|4219.5|4207|4219.3|4206.8|4219.5|4207|4219.3|4206.8|2
1650965460000|2022-04-26 09:31:00|4219.8|4207.3|4218|4205.5|4219.8|4207.3|4218|4205.5|2
1650965480000|2022-04-26 09:31:20|4218.5|4206|4219.5|4207|4219.5|4207|4218.5|4206|2
1650965500000|2022-04-26 09:31:40|4218.8|4206.3|4219.3|4206.8|4219.3|4206.8|4218.8|4206.3|2
1650965520000|2022-04-26 09:32:00|4220.8|4208.3|4220.8|4208.3|4220.8|4208.3|4220.8|4208.3|1
1650965540000|2022-04-26 09:32:20|4219.8|4207.3|4219.8|4207.3|4220.3|4207.8|4219.8|4207.3|3
1650965550000|2022-04-26 09:32:30|4220.5|4208|4220.5|4208|4221.3|4208.8|4220.5|4208|3
1650965560000|2022-04-26 09:32:40|4220.8|4208.3|4220.8|4208.3|4220.8|4208.3|4220.8|4208.3|1
1650965570000|2022-04-26 09:32:50|4222|4209.5|4223.3|4210.8|4223.3|4210.8|4222|4209.5|2
1650965590000|2022-04-26 09:33:10|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|1
1650965610000|2022-04-26 09:33:30|4224.5|4212|4224.5|4212|4224.5|4212|4224.5|4212|1
1650965670000|2022-04-26 09:34:30|4224.8|4212.3|4224.8|4212.3|4224.8|4212.3|4224.8|4212.3|1
1650965710000|2022-04-26 09:35:10|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|1
1650965730000|2022-04-26 09:35:30|4226.5|4214|4228.8|4216.3|4228.8|4216.3|4226.5|4214|2
1650965760000|2022-04-26 09:36:00|4228.3|4215.8|4228|4215.5|4228.3|4215.8|4228|4215.5|2
1650965820000|2022-04-26 09:37:00|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|1
1650965870000|2022-04-26 09:37:50|4227.5|4215|4225.3|4212.8|4227.5|4215|4225.3|4212.8|4
1650965890000|2022-04-26 09:38:10|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|1
1650965900000|2022-04-26 09:38:20|4225.3|4212.8|4225.3|4212.8|4225.3|4212.8|4225.3|4212.8|1
1650965910000|2022-04-26 09:38:30|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|1
1650965920000|2022-04-26 09:38:40|4225.3|4212.8|4225.3|4212.8|4225.3|4212.8|4225.3|4212.8|1
1650965930000|2022-04-26 09:38:50|4226|4213.5|4226|4213.5|4226|4213.5|4226|4213.5|1
1650965940000|2022-04-26 09:39:00|4225|4212.5|4225.3|4212.8|4225.8|4213.3|4225|4212.5|3
1650965950000|2022-04-26 09:39:10|4224.5|4212|4224.5|4212|4224.5|4212|4224.5|4212|1
1650965960000|2022-04-26 09:39:20|4224|4211.5|4224|4211.5|4224|4211.5|4224|4211.5|1
1650965970000|2022-04-26 09:39:30|4223.5|4211|4223.5|4211|4223.5|4211|4223.5|4211|1
1650966030000|2022-04-26 09:40:30|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|1
1650966050000|2022-04-26 09:40:50|4222.8|4210.3|4222.8|4210.3|4222.8|4210.3|4222.8|4210.3|1
1650966100000|2022-04-26 09:41:40|4223.8|4211.3|4224.8|4212.3|4224.8|4212.3|4223.8|4211.3|2
1650966140000|2022-04-26 09:42:20|4224.3|4211.8|4224.3|4211.8|4224.3|4211.8|4224.3|4211.8|1
1650966190000|2022-04-26 09:43:10|4224.5|4212|4224.5|4212|4224.5|4212|4224.5|4212|1
1650966300000|2022-04-26 09:45:00|4224.8|4212.3|4224.8|4212.3|4224.8|4212.3|4224.8|4212.3|1
1650966360000|2022-04-26 09:46:00|4224.5|4212|4224.5|4212|4224.5|4212|4224.5|4212|1
1650966430000|2022-04-26 09:47:10|4223.5|4211|4223.5|4211|4223.5|4211|4223.5|4211|1
1650966490000|2022-04-26 09:48:10|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|1
1650966500000|2022-04-26 09:48:20|4224.3|4211.8|4223.8|4211.3|4224.3|4211.8|4223.3|4210.8|4
1650966560000|2022-04-26 09:49:20|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|1
1650966570000|2022-04-26 09:49:30|4222.8|4210.3|4222.8|4210.3|4222.8|4210.3|4222.8|4210.3|1
1650966620000|2022-04-26 09:50:20|4224.3|4211.8|4224.3|4211.8|4224.3|4211.8|4224.3|4211.8|1
1650966730000|2022-04-26 09:52:10|4224.5|4212|4224.5|4212|4224.5|4212|4224.5|4212|1
1650966800000|2022-04-26 09:53:20|4225.8|4213.3|4227.3|4214.8|4227.3|4214.8|4225.8|4213.3|2
1650966810000|2022-04-26 09:53:30|4229.3|4217.3|4229.8|4217.3|4229.8|4217.3|4229.3|4217.3|2
1650966820000|2022-04-26 09:53:40|4229|4216.5|4228.3|4215.8|4229|4216.5|4228.3|4215.8|2
1650967110000|2022-04-26 09:58:30|4228|4215.5|4226.8|4214.3|4228|4215.5|4226.8|4214.3|3
1650967130000|2022-04-26 09:58:50|4226.3|4213.8|4226.3|4213.8|4226.3|4213.8|4226.3|4213.8|1
1650967160000|2022-04-26 09:59:20|4226.5|4214|4226.5|4214|4226.5|4214|4226.5|4214|1
1650967170000|2022-04-26 09:59:30|4226|4213.5|4225.5|4213|4226|4213.5|4225.5|4213|2
1650967220000|2022-04-26 10:00:20|4225.3|4212.8|4225.3|4212.8|4225.3|4212.8|4225.3|4212.8|1
1650967240000|2022-04-26 10:00:40|4224.8|4212.3|4224.8|4212.3|4224.8|4212.3|4224.8|4212.3|1
1650967270000|2022-04-26 10:01:10|4224|4211.5|4224|4211.5|4224|4211.5|4224|4211.5|1
1650967280000|2022-04-26 10:01:20|4224.5|4212|4224.5|4212|4224.5|4212|4224.5|4212|1
1650967290000|2022-04-26 10:01:30|4225.8|4213.3|4227.8|4215.3|4227.8|4215.3|4225.8|4213.3|2
1650967300000|2022-04-26 10:01:40|4228.8|4216.3|4228.8|4216.3|4228.8|4216.3|4228.8|4216.3|1
1650967370000|2022-04-26 10:02:50|4229.5|4217|4230|4217.5|4230|4217.5|4229.5|4217|4
1650967380000|2022-04-26 10:03:00|4229.5|4217|4229.5|4217|4229.5|4217|4229.5|4217|1
1650967390000|2022-04-26 10:03:10|4228.3|4215.8|4228|4215.5|4228.3|4215.8|4228|4215.5|2
1650967410000|2022-04-26 10:03:30|4228.5|4216|4227.8|4215.3|4228.5|4216|4227.8|4215.3|3
1650967420000|2022-04-26 10:03:40|4226.8|4214.3|4226.8|4214.3|4226.8|4214.3|4226.8|4214.3|1
1650967450000|2022-04-26 10:04:10|4227.8|4215.3|4227.8|4215.3|4227.8|4215.3|4227.8|4215.3|1
1650967500000|2022-04-26 10:05:00|4227.3|4214.8|4227.8|4215.3|4227.8|4215.3|4227.3|4214.8|2
1650967560000|2022-04-26 10:06:00|4227.5|4215|4227.5|4215|4227.5|4215|4227.5|4215|1
1650967610000|2022-04-26 10:06:50|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|1
1650967620000|2022-04-26 10:07:00|4228.8|4216.3|4228.8|4216.3|4228.8|4216.3|4228.8|4216.3|1
1650967640000|2022-04-26 10:07:20|4229.5|4217|4231|4218.5|4231|4218.5|4229.5|4217|2
1650967680000|2022-04-26 10:08:00|4231.5|4219|4233.5|4221|4234|4221.5|4231.5|4219|3
1650967780000|2022-04-26 10:09:40|4232.3|4219.8|4232.8|4220.3|4232.8|4220.3|4232.3|4219.8|2
1650967790000|2022-04-26 10:09:50|4232.3|4219.8|4231.3|4218.8|4232.3|4219.8|4231.3|4218.8|3
1650967830000|2022-04-26 10:10:30|4230|4217.5|4231|4218.5|4231|4218.5|4230|4217.5|2
1650967850000|2022-04-26 10:10:50|4230.8|4216.8|4228.8|4216.3|4230.8|4217.3|4228.8|4216.3|4
1650967860000|2022-04-26 10:11:00|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|1
1650967870000|2022-04-26 10:11:10|4229|4216.5|4228.5|4216|4229|4216.5|4228.5|4216|2
1650967930000|2022-04-26 10:12:10|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|1
1650968060000|2022-04-26 10:14:20|4229.3|4216.8|4229.8|4217.3|4231.8|4219.3|4228.5|4216|8
1650968070000|2022-04-26 10:14:30|4230|4217.5|4229.8|4217.3|4230|4217.5|4229.8|4217.3|2
1650968100000|2022-04-26 10:15:00|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|1
1650968140000|2022-04-26 10:15:40|4230.5|4218|4230|4217.5|4231|4218.5|4230|4217.5|3
1650968150000|2022-04-26 10:15:50|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|1
1650968160000|2022-04-26 10:16:00|4228.5|4216|4229.8|4217.3|4229.8|4217.3|4228.5|4216|3
1650968170000|2022-04-26 10:16:10|4230.5|4218|4230|4217.5|4234|4221.5|4230|4217.5|6
1650968180000|2022-04-26 10:16:20|4229|4216.5|4229|4216.5|4229|4216.5|4229|4216.5|1
1650968190000|2022-04-26 10:16:30|4231.3|4216.8|4229|4216.5|4231.5|4217.8|4229|4216.5|4
1650968200000|2022-04-26 10:16:40|4228.5|4216|4228.5|4216|4228.5|4216|4228.5|4216|1
1650968210000|2022-04-26 10:16:50|4229|4216.5|4229|4216.5|4229|4216.5|4229|4216.5|1
1650968260000|2022-04-26 10:17:40|4228.8|4216.3|4228.8|4216.3|4228.8|4216.3|4228.8|4216.3|1
1650968520000|2022-04-26 10:22:00|4227.8|4215.3|4226.3|4213.8|4227.8|4215.3|4226.3|4213.8|2
1650968530000|2022-04-26 10:22:10|4225.8|4213.3|4225.3|4212.8|4225.8|4213.3|4225.3|4212.8|2
1650968540000|2022-04-26 10:22:20|4224.8|4212.3|4225.3|4212.8|4225.3|4212.8|4224.8|4212.3|2
1650968600000|2022-04-26 10:23:20|4225|4212.5|4225|4212.5|4225|4212.5|4225|4212.5|1
1650968670000|2022-04-26 10:24:30|4225.5|4213|4226.5|4214|4226.5|4214|4225.5|4213|4
1650968690000|2022-04-26 10:24:50|4227.8|4215.3|4227.8|4215.3|4227.8|4215.3|4227.8|4215.3|1
1650968700000|2022-04-26 10:25:00|4229|4216.5|4229|4216.5|4229|4216.5|4229|4216.5|1
1650968740000|2022-04-26 10:25:40|4229.8|4217.3|4229.3|4216.8|4229.8|4217.3|4229.3|4216.8|2
1650968780000|2022-04-26 10:26:20|4227.8|4215.3|4227.3|4214.8|4227.8|4215.3|4227.3|4214.8|2
1650968840000|2022-04-26 10:27:20|4227.8|4215.3|4227.8|4215.3|4227.8|4215.3|4227.8|4215.3|1
1650968890000|2022-04-26 10:28:10|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|1
1650968940000|2022-04-26 10:29:00|4228.8|4216.3|4227.8|4215.3|4228.8|4216.3|4227.8|4215.3|3
1650968950000|2022-04-26 10:29:10|4228.3|4215.8|4227.8|4215.3|4228.3|4215.8|4227.8|4215.3|2
1650968970000|2022-04-26 10:29:30|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|1
1650969000000|2022-04-26 10:30:00|4227.8|4215.3|4227.5|4215|4227.8|4215.3|4227.5|4215|2
1650969020000|2022-04-26 10:30:20|4228|4215.5|4229.5|4217|4229.5|4217|4228|4215.5|2
1650969030000|2022-04-26 10:30:30|4230|4217.5|4230|4217.5|4230.8|4218.3|4230|4217.5|3
1650969070000|2022-04-26 10:31:10|4229.5|4217|4229.5|4217|4229.5|4217|4229.5|4217|1
1650969120000|2022-04-26 10:32:00|4230|4217.5|4229.8|4217.3|4230|4217.5|4229.8|4217.3|2
1650969160000|2022-04-26 10:32:40|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|1
1650969170000|2022-04-26 10:32:50|4229.5|4215.3|4227.8|4214.3|4229.5|4215.3|4227.8|4214.3|2
1650969180000|2022-04-26 10:33:00|4227.3|4214|4226|4213.5|4227.3|4214|4226|4213.5|3
1650969200000|2022-04-26 10:33:20|4226.5|4214|4226.8|4214.3|4226.8|4214.3|4226.5|4214|2
1650969250000|2022-04-26 10:34:10|4226.5|4214|4226.5|4214|4226.5|4214|4226.5|4214|1
1650969260000|2022-04-26 10:34:20|4226.3|4213.8|4226.3|4213.8|4226.3|4213.8|4226.3|4213.8|1
1650969270000|2022-04-26 10:34:30|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|1
1650969300000|2022-04-26 10:35:00|4226.3|4213.8|4226.3|4213.8|4226.3|4213.8|4226.3|4213.8|1
1650969350000|2022-04-26 10:35:50|4226.5|4214|4226.5|4214|4226.5|4214|4226.5|4214|1
1650969390000|2022-04-26 10:36:30|4227.5|4215|4228.3|4215.8|4228.3|4215.8|4227.5|4215|2
1650969400000|2022-04-26 10:36:40|4228.8|4216.3|4229|4216.5|4229|4216.5|4228.8|4216.3|2
1650969420000|2022-04-26 10:37:00|4228.5|4216|4228.5|4216|4228.5|4216|4228.5|4216|1
1650969430000|2022-04-26 10:37:10|4229|4216.5|4229.3|4216.8|4229.3|4216.8|4229|4216.5|2
1650969440000|2022-04-26 10:37:20|4229.8|4217.3|4230.5|4218|4230.5|4218|4229.8|4217.3|2
1650969450000|2022-04-26 10:37:30|4230.8|4218.3|4230.8|4218.3|4230.8|4218.3|4230.8|4218.3|1
1650969500000|2022-04-26 10:38:20|4230.5|4218|4230.5|4218|4230.5|4218|4230.5|4218|1
1650969600000|2022-04-26 10:40:00|4231|4218.5|4231|4218.5|4231|4218.5|4231|4218.5|1
1650969610000|2022-04-26 10:40:10|4231.5|4219|4231|4218.5|4231.5|4219|4231|4218.5|2
1650969650000|2022-04-26 10:40:50|4231.5|4219|4231|4218.5|4231.5|4219|4231|4218.5|2
1650969670000|2022-04-26 10:41:10|4231.5|4219|4231|4218.5|4231.5|4219|4231|4218.5|2
1650969700000|2022-04-26 10:41:40|4231.5|4219|4232|4219.5|4232|4219.5|4231.5|4219|2
1650969750000|2022-04-26 10:42:30|4233.8|4221.3|4232.3|4219.8|4233.8|4221.3|4232.3|4219.8|2
1650969940000|2022-04-26 10:45:40|4232.8|4220.3|4234.5|4222|4235|4222.5|4232.8|4220.3|3
1650969950000|2022-04-26 10:45:50|4234|4221.5|4231.5|4219|4234|4221.5|4231.5|4219|2
1650969970000|2022-04-26 10:46:10|4231|4218.5|4231|4218.5|4231|4218.5|4231|4218.5|1
1650969980000|2022-04-26 10:46:20|4230.5|4218|4230.5|4218|4230.5|4218|4230.5|4218|1
1650969990000|2022-04-26 10:46:30|4230|4217.5|4230|4217.5|4230|4217.5|4230|4217.5|1
1650970010000|2022-04-26 10:46:50|4229.5|4217|4229|4216.5|4230|4217.5|4229|4216.5|4
1650970060000|2022-04-26 10:47:40|4228.8|4216.3|4228.8|4216.3|4228.8|4216.3|4228.8|4216.3|1
1650970120000|2022-04-26 10:48:40|4229.5|4217|4229.8|4217.3|4230.3|4217.8|4229.5|4217|3
1650970150000|2022-04-26 10:49:10|4230|4217.5|4230|4217.5|4230|4217.5|4230|4217.5|1
1650970200000|2022-04-26 10:50:00|4231.5|4219|4231.5|4219|4231.5|4219|4231.5|4219|1
1650970240000|2022-04-26 10:50:40|4231.3|4218.8|4231.3|4218.8|4231.3|4218.8|4231.3|4218.8|1
1650970290000|2022-04-26 10:51:30|4231.5|4219|4231.5|4219|4231.5|4219|4231.5|4219|1
1650970330000|2022-04-26 10:52:10|4231.8|4219.3|4234.3|4221.8|4234.3|4221.8|4231.8|4219.3|4
1650970390000|2022-04-26 10:53:10|4234.5|4222|4234.5|4222|4234.5|4222|4234.5|4222|1
1650970410000|2022-04-26 10:53:30|4235|4222.5|4238|4224|4238|4224|4235|4222.5|2
1650970420000|2022-04-26 10:53:40|4238.3|4224.5|4238.3|4224.5|4238.3|4224.5|4238.3|4224.5|1
1650970430000|2022-04-26 10:53:50|4238|4225.5|4238|4225.5|4238|4225.5|4238|4225.5|1
1650970460000|2022-04-26 10:54:20|4238.5|4226|4238.5|4226|4238.5|4226|4238.5|4226|1
1650970470000|2022-04-26 10:54:30|4239.8|4227.3|4240.5|4228|4240.5|4228|4239.8|4227.3|2
1650970500000|2022-04-26 10:55:00|4241|4228.5|4242|4229.5|4242|4229.5|4241|4228.5|2
1650970510000|2022-04-26 10:55:10|4242.5|4230|4245.3|4232.8|4245.3|4232.8|4242.5|4230|7
1650970520000|2022-04-26 10:55:20|4245.5|4233|4247|4234.5|4247.5|4235|4245.5|4233|6
1650970530000|2022-04-26 10:55:30|4246.5|4234|4246.5|4234|4246.5|4234|4246.5|4234|1
1650970540000|2022-04-26 10:55:40|4245.3|4232.8|4242.3|4229.8|4245.3|4232.8|4241.3|4228.8|4
1650970550000|2022-04-26 10:55:50|4241.8|4229.3|4240.3|4227.8|4241.8|4229.3|4240.3|4227.8|4
1650970560000|2022-04-26 10:56:00|4239.8|4227.3|4239.3|4226.8|4239.8|4227.3|4239.3|4226.8|2
1650970580000|2022-04-26 10:56:20|4238.8|4226.3|4239.3|4226.8|4239.3|4226.8|4238.8|4226.3|2
1650970590000|2022-04-26 10:56:30|4238.8|4226.3|4236.8|4224.3|4238.8|4226.3|4236.8|4224.3|3
1650970600000|2022-04-26 10:56:40|4237.5|4225|4237.5|4225|4237.5|4225|4237.5|4225|1
1650970650000|2022-04-26 10:57:30|4237|4224.5|4237|4224.5|4237|4224.5|4237|4224.5|1
1650970680000|2022-04-26 10:58:00|4236.5|4224|4234.8|4222.3|4236.5|4224|4234.8|4222.3|3
1650970710000|2022-04-26 10:58:30|4235.3|4222.8|4235.3|4222.8|4235.3|4222.8|4235.3|4222.8|1
1650970780000|2022-04-26 10:59:40|4237|4223|4239.8|4227|4239.8|4227|4237|4223|3
1650970790000|2022-04-26 10:59:50|4239.3|4226.8|4239.3|4226.8|4239.3|4226.8|4239.3|4226.8|1
1650970800000|2022-04-26 11:00:00|4239.8|4227.3|4240.8|4228.3|4240.8|4228.3|4239.8|4227.3|2
1650970820000|2022-04-26 11:00:20|4240|4227.5|4240|4227.5|4240|4227.5|4240|4227.5|1
1650970870000|2022-04-26 11:01:10|4240.3|4227.8|4240.3|4227.8|4240.3|4227.8|4240.3|4227.8|1
1650970880000|2022-04-26 11:01:20|4239|4226.5|4239.8|4227.3|4239.8|4227.3|4239|4226.5|4
1650970890000|2022-04-26 11:01:30|4238.8|4226.3|4235.8|4223.3|4238.8|4226.3|4235.8|4223.3|4
1650970900000|2022-04-26 11:01:40|4235.3|4222.8|4236.3|4223.8|4236.3|4223.8|4235.3|4222.8|5
1650970920000|2022-04-26 11:02:00|4235.8|4223.3|4235.8|4223.3|4236.3|4223.8|4235.3|4222.8|5
1650970930000|2022-04-26 11:02:10|4235.3|4222.8|4234.3|4221.8|4235.3|4222.8|4234.3|4221.8|3
1650970940000|2022-04-26 11:02:20|4233.5|4221|4234|4221.5|4234|4221.5|4233.5|4221|2
1650970960000|2022-04-26 11:02:40|4235|4222.5|4237.3|4223.5|4237.3|4223.5|4235|4222.5|2
1650970970000|2022-04-26 11:02:50||4224.8||4224.8||4224.8||4224.8|1
1650971010000|2022-04-26 11:03:30|4236.8|4224.3|4236.8|4224.3|4236.8|4224.3|4236.8|4224.3|1
1650971030000|2022-04-26 11:03:50|4237.3|4224.8|4236.8|4224.3|4237.3|4224.8|4236.8|4224.3|2
1650971040000|2022-04-26 11:04:00|4235|4222.5|4235|4222.5|4235|4222.5|4235|4222.5|1
1650971070000|2022-04-26 11:04:30|4234.5|4222|4234.5|4222|4234.5|4222|4234.5|4222|1
1650971100000|2022-04-26 11:05:00|4234|4221.5|4234|4221.5|4234|4221.5|4234|4221.5|1
1650971160000|2022-04-26 11:06:00|4236|4223.8|4236.8|4223.8|4236.8|4223.8|4236|4223.8|2
1650971170000|2022-04-26 11:06:10|4237|4224.3|4237.5|4225|4237.5|4225|4237|4224.3|2
1650971210000|2022-04-26 11:06:50|4238.5|4226|4238.8|4226.3|4238.8|4226.3|4238.5|4226|2
1650971230000|2022-04-26 11:07:10|4237.5|4225|4236.8|4224.3|4237.5|4225|4236.8|4224.3|2
1650971240000|2022-04-26 11:07:20|4237.5|4225|4238|4225.5|4238|4225.5|4237.5|4225|2
1650971270000|2022-04-26 11:07:50|4237.5|4225|4237.5|4225|4237.5|4225|4237.5|4225|1
1650971290000|2022-04-26 11:08:10|4238|4225.5|4238|4225.5|4238|4225.5|4238|4225.5|1
1650971320000|2022-04-26 11:08:40|4237.5|4225|4237.5|4225|4237.5|4225|4237.5|4225|1
1650971330000|2022-04-26 11:08:50|4238.3|4225.8|4238.8|4226.3|4238.8|4226.3|4238.3|4225.8|2
1650971340000|2022-04-26 11:09:00|4237.8|4225.3|4238.3|4225.8|4238.3|4225.8|4237.8|4225.3|2
1650971370000|2022-04-26 11:09:30|4239.3|4226.8|4239.5|4227|4239.5|4227|4239.3|4226.8|2
1650971400000|2022-04-26 11:10:00|4240|4227.5|4239|4226.5|4240|4227.5|4239|4226.5|2
1650971420000|2022-04-26 11:10:20|4238.8|4226.3|4238.5|4226|4238.8|4226.3|4237.5|4225|4
1650971430000|2022-04-26 11:10:30|4239|4226.5|4239|4226.5|4239|4226.5|4239|4226.5|1
1650971450000|2022-04-26 11:10:50|4238.5|4226|4238|4225.5|4238.5|4226|4238|4225.5|2
1650971460000|2022-04-26 11:11:00|4238.5|4226|4238.5|4226|4238.5|4226|4238.5|4226|1
1650971470000|2022-04-26 11:11:10|4239.3|4226.8|4239.3|4226.8|4239.3|4226.8|4239.3|4226.8|1
1650971510000|2022-04-26 11:11:50|4240.8|4228.3|4241.8|4229.3|4242.5|4230|4240.8|4228.3|4
1650971560000|2022-04-26 11:12:40|4242|4229.5|4242|4229.5|4242|4229.5|4242|4229.5|1
1650971580000|2022-04-26 11:13:00|4241.5|4229|4241|4228.5|4241.5|4229|4241|4228.5|2
1650971610000|2022-04-26 11:13:30|4240.3|4227.8|4241|4228.5|4241|4228.5|4240.3|4227.8|2
1650971630000|2022-04-26 11:13:50|4241.5|4229|4241.5|4229|4241.5|4229|4241.5|4229|1
1650971650000|2022-04-26 11:14:10|4241|4228.5|4239.5|4227|4241|4228.5|4239.5|4227|3
1650971660000|2022-04-26 11:14:20|4240|4227.5|4238.5|4226|4240|4227.5|4238|4225.5|3
1650971670000|2022-04-26 11:14:30|4238|4225.5|4240.3|4227.8|4240.3|4227.8|4237.3|4224.8|4
1650971690000|2022-04-26 11:14:50|4240.8|4228.3|4243.8|4229.8|4243.8|4229.8|4240.8|4228.3|3
1650971700000|2022-04-26 11:15:00||4230.3||4230.8||4230.8||4230.3|2
1650971710000|2022-04-26 11:15:10|4244|4231.5|4244|4231.5|4244|4231.5|4244|4231.5|1
1650971730000|2022-04-26 11:15:30|4243.5|4231|4243.5|4231|4243.5|4231|4243.5|4231|1
1650971750000|2022-04-26 11:15:50|4244|4231.5|4243.8|4231.3|4244|4231.5|4243.5|4231|4
1650971760000|2022-04-26 11:16:00|4244|4231.5|4243.5|4231|4244|4231.5|4243.5|4231|2
1650971770000|2022-04-26 11:16:10|4244|4231.5|4247|4234.5|4247|4234.5|4244|4231.5|3
1650971790000|2022-04-26 11:16:30|4246.5|4234|4245.8|4233.3|4246.5|4234|4245.5|4233|4
1650971800000|2022-04-26 11:16:40|4246.3|4233.8|4244.5|4232|4246.3|4233.8|4244.5|4232|3
1650971810000|2022-04-26 11:16:50|4244|4231.5|4244|4231.5|4244|4231.5|4244|4231.5|1
1650971820000|2022-04-26 11:17:00|4243.5|4231|4243.5|4231|4243.5|4231|4243.5|4231|1
1650971870000|2022-04-26 11:17:50|4243|4230.5|4243|4230.5|4243|4230.5|4243|4230.5|1
1650971890000|2022-04-26 11:18:10|4242.8|4228.8|4241.3|4228.8|4242.8|4228.8|4240.5|4227.3|7
1650971910000|2022-04-26 11:18:30|4241.8|4229.3|4241.8|4229.3|4241.8|4229.3|4241.8|4229.3|1
1650971920000|2022-04-26 11:18:40|4241|4228.5|4241.5|4229|4241.5|4229|4240.8|4228.3|3
1650971980000|2022-04-26 11:19:40|4241.8|4229.3|4241.8|4229.3|4241.8|4229.3|4241.8|4229.3|1
1650971990000|2022-04-26 11:19:50|4241.3|4228.8|4241.3|4228.8|4241.3|4228.8|4241.3|4228.8|1
1650972050000|2022-04-26 11:20:50|4241|4228.5|4240.3|4227.8|4241|4228.5|4240.3|4227.8|2
1650972060000|2022-04-26 11:21:00|4240.8|4228.3|4239.3|4226.8|4240.8|4228.3|4239.3|4226.8|4
1650972070000|2022-04-26 11:21:10|4240.3|4227.8|4240.3|4227.8|4240.3|4227.8|4240.3|4227.8|1
1650972090000|2022-04-26 11:21:30|4243.5|4231|4243.5|4231|4243.5|4231|4243.5|4231|1
1650972100000|2022-04-26 11:21:40|4244|4231.5|4243.5|4231|4244|4231.5|4243.5|4231|2
1650972120000|2022-04-26 11:22:00|4244|4231.5|4245.5|4233|4246.8|4234.3|4244|4231.5|7
1650972170000|2022-04-26 11:22:50|4245|4232.5|4245|4232.5|4245|4232.5|4245|4232.5|1
1650972200000|2022-04-26 11:23:20|4242.8|4230.8|4242.3|4229.8|4242.8|4230.8|4242.3|4229.8|3
1650972210000|2022-04-26 11:23:30|4242.8|4230.3|4242.8|4230.3|4242.8|4230.3|4242.8|4230.3|1
1650972270000|2022-04-26 11:24:30|4243|4230.5|4243|4230.5|4243|4230.5|4243|4230.5|1
1650972320000|2022-04-26 11:25:20|4242.8|4230.3|4242.8|4230.3|4242.8|4230.3|4242.8|4230.3|1
1650972370000|2022-04-26 11:26:10|4242.3|4229.8|4242.3|4229.8|4242.3|4229.8|4242.3|4229.8|1
1650972400000|2022-04-26 11:26:40|4243|4230.5|4243.5|4231|4243.5|4231|4243|4230.5|2
1650972440000|2022-04-26 11:27:20|4244.3|4231.8|4246.8|4234.3|4246.8|4234.3|4244.3|4231.8|4
1650972460000|2022-04-26 11:27:40|4247.8|4235.3|4248.3|4235.8|4248.3|4235.8|4247.8|4235.3|4
1650972470000|2022-04-26 11:27:50|4248.8|4236.3|4249.3|4236.8|4249.3|4236.8|4248.8|4236.3|4
1650972480000|2022-04-26 11:28:00|4248.5|4236|4248.5|4236|4248.5|4236|4248.5|4236|1
1650972500000|2022-04-26 11:28:20|4249.5|4237|4244.5|4232|4249.5|4237|4244|4231.5|6
1650972510000|2022-04-26 11:28:30|4244|4231.5|4244.3|4231.8|4244.3|4231.8|4244|4231.5|2
1650972520000|2022-04-26 11:28:40|4243.8|4231.3|4243.8|4231.3|4244.3|4231.8|4243.8|4231.3|3
1650972530000|2022-04-26 11:28:50|4243.3|4230.8|4242.8|4230.3|4243.3|4230.8|4242.8|4230.3|2
1650972540000|2022-04-26 11:29:00|4241.8|4229.3|4242.3|4229.8|4242.3|4229.8|4241.8|4229.3|2
1650972550000|2022-04-26 11:29:10|4241.3|4228.8|4241.3|4228.8|4241.3|4228.8|4241.3|4228.8|1
1650972560000|2022-04-26 11:29:20|4240.8|4228.3|4240.8|4228.3|4240.8|4228.3|4240.8|4228.3|1
1650972570000|2022-04-26 11:29:30|4240.3|4227.8|4240.3|4227.8|4240.3|4227.8|4240.3|4227.8|1
1650972590000|2022-04-26 11:29:50|4239.3|4226.8|4242.5|4230|4244.5|4232|4239.3|4226.8|6
1650972630000|2022-04-26 11:30:30|4242|4229.5|4242|4229.5|4242|4229.5|4242|4229.5|1
1650972640000|2022-04-26 11:30:40|4241.8|4229.3|4241|4228.5|4241.8|4229.3|4240.5|4228|5
1650972650000|2022-04-26 11:30:50|4240.5|4228|4240.5|4228|4240.5|4228|4240.5|4228|1
1650972660000|2022-04-26 11:31:00|4241|4228.5|4244.3|4231.8|4244.3|4231.8|4241|4228.5|6
1650972670000|2022-04-26 11:31:10|4243.3|4230.8|4243.5|4231|4244.5|4232|4243|4230.5|6
1650972680000|2022-04-26 11:31:20|4244|4231.5|4243.5|4231|4244|4231.5|4243.5|4231|2
1650972700000|2022-04-26 11:31:40|4242.8|4230.3|4242.3|4229.8|4242.8|4230.3|4242.3|4229.8|2
1650972710000|2022-04-26 11:31:50|4241.3|4228.8|4241.3|4228.8|4241.8|4229.3|4241.3|4228.8|3
1650972740000|2022-04-26 11:32:20|4242|4229.5|4243.5|4231|4243.5|4231|4241|4228.5|4
1650972760000|2022-04-26 11:32:40|4244|4231.5|4243.5|4231|4244|4231.5|4243.5|4231|2
1650972820000|2022-04-26 11:33:40|4244|4231.5|4244|4231.5|4244|4231.5|4244|4231.5|1
1650972830000|2022-04-26 11:33:50|4244.8|4232.3|4245.3|4232.8|4245.3|4232.8|4244.8|4232.3|2
1650972840000|2022-04-26 11:34:00|4244.5|4232|4244.5|4232|4244.5|4232|4244.5|4232|1
1650972850000|2022-04-26 11:34:10|4244.3|4231.8|4244.3|4231.8|4244.3|4231.8|4244.3|4231.8|1
1650972860000|2022-04-26 11:34:20|4243.8|4231.3|4243|4230.5|4243.8|4231.3|4243|4230.5|2
1650972870000|2022-04-26 11:34:30|4244|4231.5|4244|4231.5|4244|4231.5|4244|4231.5|1
1650972880000|2022-04-26 11:34:40|4243.5|4231|4243|4230.5|4243.5|4231|4243|4230.5|4
1650972910000|2022-04-26 11:35:10|4242.5|4230|4242.3|4229.8|4242.5|4230|4242.3|4229.8|2
1650972920000|2022-04-26 11:35:20|4241|4228.5|4241|4228.5|4241.5|4229|4241|4228.5|3
1650972930000|2022-04-26 11:35:30|4241.5|4229|4243.3|4230.8|4243.3|4230.8|4241.5|4229|5
1650972940000|2022-04-26 11:35:40|4243.8|4231.3|4244.8|4232.3|4244.8|4232.3|4243.3|4230.8|5
1650972950000|2022-04-26 11:35:50|4244.3|4231.8|4244.3|4231.8|4244.3|4231.8|4244.3|4231.8|1
1650972960000|2022-04-26 11:36:00|4243.8|4231.3|4242.3|4229.8|4243.8|4231.3|4242.3|4229.8|3
1650972970000|2022-04-26 11:36:10|4241.8|4229.3|4241.3|4228.8|4241.8|4229.3|4241.3|4228.8|2
1650972990000|2022-04-26 11:36:30|4240.5|4228|4240.5|4228|4240.5|4228|4240.5|4228|1
1650973000000|2022-04-26 11:36:40|4241.5|4229|4243.5|4231|4243.5|4231|4241.5|4229|3
1650973010000|2022-04-26 11:36:50|4244|4231.5|4244|4231.5|4244|4231.5|4244|4231.5|1
1650973040000|2022-04-26 11:37:20|4243.5|4231|4243.5|4231|4243.5|4231|4243.5|4231|1
1650973050000|2022-04-26 11:37:30|4243|4230.5|4243.5|4231|4244|4231.5|4243|4230.5|4
1650973060000|2022-04-26 11:37:40|4243|4230.5|4243|4230.5|4243|4230.5|4243|4230.5|1
1650973070000|2022-04-26 11:37:50|4243.5|4231|4243|4230.5|4243.5|4231|4243|4230.5|2
1650973080000|2022-04-26 11:38:00|4242.5|4230|4242.5|4230|4242.5|4230|4242.5|4230|1
1650973100000|2022-04-26 11:38:20|4242|4229.5|4239.5|4227|4242|4229.5|4239.5|4227|5
1650973110000|2022-04-26 11:38:30|4240|4227.5|4240.3|4227.8|4240.8|4228.3|4240|4227.5|3
1650973180000|2022-04-26 11:39:40|4239.8|4227.3|4240.3|4227.8|4240.3|4227.8|4239.8|4227.3|2
1650973200000|2022-04-26 11:40:00|4240|4227.5|4240|4227.5|4240|4227.5|4240|4227.5|1
1650973280000|2022-04-26 11:41:20|4240.5|4228|4241.5|4229|4241.5|4229|4240.5|4228|3
1650973290000|2022-04-26 11:41:30|4242|4229.5|4242.3|4229.8|4242.8|4230.3|4242|4229.5|3
1650973330000|2022-04-26 11:42:10|4241|4228.5|4239.3|4226.8|4241|4228.5|4239.3|4226.8|3
1650973340000|2022-04-26 11:42:20|4239.8|4227.3|4240.8|4228.3|4240.8|4228.3|4239.8|4227.3|2
1650973380000|2022-04-26 11:43:00|4243.3|4228.5|4244.3|4231|4244.3|4231|4243.3|4228.5|2
1650973400000|2022-04-26 11:43:20|4245.3|4232.5|4244|4231.5|4245.3|4232.5|4244|4231.5|3
1650973420000|2022-04-26 11:43:40|4245.3|4232.8|4244.5|4232|4245.3|4232.8|4244.5|4232|2
1650973470000|2022-04-26 11:44:30|4244.3|4231.8|4244.3|4231.8|4244.3|4231.8|4244.3|4231.8|1
1650973480000|2022-04-26 11:44:40|4243.5|4231|4243.5|4231|4243.5|4231|4243.5|4231|1
1650973520000|2022-04-26 11:45:20|4243|4230.5|4242|4229.5|4243|4230.5|4242|4229.5|3
1650973530000|2022-04-26 11:45:30|4242.5|4230|4242.5|4230|4242.5|4230|4242.5|4230|1
1650973540000|2022-04-26 11:45:40|4243.3|4230.8|4242.8|4230.3|4243.3|4230.8|4242.8|4230.3|2
1650973550000|2022-04-26 11:45:50|4243.3|4230.8|4243.3|4230.8|4243.8|4231.3|4243.3|4230.8|3
1650973570000|2022-04-26 11:46:10|4243.8|4231.3|4243.8|4231.3|4243.8|4231.3|4243.8|4231.3|1
1650973580000|2022-04-26 11:46:20|4244.3|4231.8|4244.3|4231.8|4244.3|4231.8|4244.3|4231.8|1
1650973640000|2022-04-26 11:47:20|4244.8|4232.3|4244.8|4232.3|4244.8|4232.3|4244.8|4232.3|1
1650973660000|2022-04-26 11:47:40|4243.5|4231|4242.8|4230.3|4243.5|4231|4242.8|4230.3|2
1650973700000|2022-04-26 11:48:20|4242|4229.5|4243.8|4231.3|4243.8|4231.3|4241.8|4229.3|4
1650973710000|2022-04-26 11:48:30|4244.3|4231.8|4244.3|4231.8|4244.3|4231.8|4243.8|4231.3|3
1650973780000|2022-04-26 11:49:40|4244.8|4232.3|4244.8|4232.3|4244.8|4232.3|4244.8|4232.3|1
1650973800000|2022-04-26 11:50:00|4245.3|4232.8|4247.3|4234.8|4247.3|4234.8|4245.3|4232.8|3
1650973810000|2022-04-26 11:50:10|4248|4235.5|4250|4237.5|4250|4237.5|4248|4235.5|2
1650973820000|2022-04-26 11:50:20|4249.5|4237|4248.8|4236.3|4249.5|4237|4248.8|4236.3|2
1650973830000|2022-04-26 11:50:30|4249|4236.5|4249|4236.5|4249|4236.5|4249|4236.5|1
1650973840000|2022-04-26 11:50:40|4248|4235.5|4247|4234.5|4248|4235.5|4247|4234.5|3
1650973850000|2022-04-26 11:50:50|4247.3|4232.8|4244.5|4232|4247.3|4233|4244.5|4232|4
1650973860000|2022-04-26 11:51:00|4245|4232.5|4243.3|4230.8|4245|4232.5|4243|4230.5|5
1650973870000|2022-04-26 11:51:10|4243.8|4231.3|4246|4233.5|4246|4233.5|4243.8|4231.3|4
1650973880000|2022-04-26 11:51:20|4245.5|4231.8|4243.5|4231|4245.5|4232.3|4243|4230.5|6
1650973910000|2022-04-26 11:51:50|4244|4231.5|4246|4233.5|4246|4233.5|4244|4231.5|3
1650973930000|2022-04-26 11:52:10|4246.5|4234|4246.5|4234|4246.5|4234|4246.5|4234|1
1650973940000|2022-04-26 11:52:20|4247.5|4235|4248.5|4236|4248.5|4236|4247.5|4235|2
1650973970000|2022-04-26 11:52:50|4250|4237.5|4250|4237.5|4250|4237.5|4250|4237.5|1
1650973980000|2022-04-26 11:53:00|4250.5|4238|4250.5|4238|4250.5|4238|4250.5|4238|1
1650973990000|2022-04-26 11:53:10|4251|4238.5|4251|4238.5|4251|4238.5|4251|4238.5|1
1650974000000|2022-04-26 11:53:20|4250.8|4238.3|4250.8|4238.3|4250.8|4238.3|4250.8|4238.3|1
1650974010000|2022-04-26 11:53:30|4250|4237.5|4250|4237.5|4250|4237.5|4250|4237.5|1
1650974020000|2022-04-26 11:53:40|4250.5|4238|4250.5|4238|4250.5|4238|4250.5|4238|1
1650974050000|2022-04-26 11:54:10|4249.5|4237|4249|4236.5|4249.5|4237|4249|4236.5|2
1650974060000|2022-04-26 11:54:20|4248.5|4236|4246.5|4234|4248.5|4236|4246.5|4234|3
1650974070000|2022-04-26 11:54:30|4247.5|4235|4247.8|4235.3|4247.8|4235.3|4247.5|4235|2
1650974080000|2022-04-26 11:54:40|4248.5|4236|4247.5|4235|4248.5|4236|4247.5|4235|2
1650974090000|2022-04-26 11:54:50|4248|4235.5|4248|4235.5|4248|4235.5|4248|4235.5|1
1650974100000|2022-04-26 11:55:00|4247.5|4235|4246.5|4232.5|4247.5|4235|4246.5|4232.5|3
1650974110000|2022-04-26 11:55:10|4246|4232|4242|4229.5|4246|4232.5|4242|4229.5|7
1650974120000|2022-04-26 11:55:20|4243.8|4231.8|4243.8|4229.8|4245.5|4231.8|4243.8|4229.8|4
1650974130000|2022-04-26 11:55:30|4243|4228.8|4242|4229.5|4243|4229.8|4241|4228.3|5
1650974150000|2022-04-26 11:55:50|4242.5|4230|4244.8|4231|4245|4231|4242.5|4230|3
1650974170000|2022-04-26 11:56:10||4232.3||4232.3||4232.3||4232.3|1
1650974190000|2022-04-26 11:56:30|4245.3|4232.8|4245.3|4232.8|4245.3|4232.8|4245.3|4232.8|1
1650974210000|2022-04-26 11:56:50|4244.8|4232.3|4244.8|4232.3|4244.8|4232.3|4244.8|4232.3|1
1650974290000|2022-04-26 11:58:10|4244|4230.5|4242.5|4228.5|4244|4230.5|4242.5|4228.5|4
1650974300000|2022-04-26 11:58:20|4241.5|4229|4241.5|4229|4241.5|4229|4241.5|4229|2
1650974320000|2022-04-26 11:58:40|4242|4229.5|4242.5|4230|4242.5|4230|4242|4229.5|2
1650974330000|2022-04-26 11:58:50|4243.5|4231|4243.5|4231|4243.5|4231|4243.5|4231|1
1650974340000|2022-04-26 11:59:00|4244|4231.5|4243.8|4231.3|4244|4231.5|4243.8|4231.3|2
1650974350000|2022-04-26 11:59:10|4242|4229.5|4241.5|4229|4242|4229.5|4241.5|4229|2
1650974360000|2022-04-26 11:59:20|4243|4230.5|4242.8|4230.3|4243|4230.5|4242.8|4230.3|2
1650974390000|2022-04-26 11:59:50|4242.3|4229.8|4242.3|4229.8|4242.3|4229.8|4242.3|4229.8|1
1650974400000|2022-04-26 12:00:00|4241.8|4229.3|4240.3|4227.8|4241.8|4229.3|4240.3|4227.8|2
1650974410000|2022-04-26 12:00:10|4241.3|4228.8|4241.8|4229.3|4241.8|4229.3|4241.3|4228.8|2
1650974440000|2022-04-26 12:00:40|4242.3|4229.8|4242.8|4230.3|4242.8|4230.3|4242.3|4229.8|2
1650974460000|2022-04-26 12:01:00|4242.3|4229.8|4241.5|4229|4242.3|4229.8|4241.5|4229|2
1650974510000|2022-04-26 12:01:50|4241.3|4228.8|4241.3|4228.8|4241.3|4228.8|4241.3|4228.8|1
1650974530000|2022-04-26 12:02:10|4241.5|4229|4242.5|4230|4242.5|4230|4241.5|4229|2
1650974580000|2022-04-26 12:03:00|4240.8|4228.3|4241.3|4228.8|4241.3|4228.8|4240.8|4228.3|2
1650974690000|2022-04-26 12:04:50|4241.5|4229|4241.5|4229|4241.5|4229|4241.5|4229|1
1650974910000|2022-04-26 12:08:30|4241.3|4228.8|4241.3|4228.8|4241.3|4228.8|4239.8|4227.3|5
1650974970000|2022-04-26 12:09:30|4240.3|4227.8|4240|4227.5|4240.3|4227.8|4240|4227.5|2
1650974980000|2022-04-26 12:09:40|4240.5|4228|4241|4228.5|4241|4228.5|4240.5|4228|2
1650975030000|2022-04-26 12:10:30|4240.5|4228|4240.5|4228|4240.5|4228|4240.5|4228|1
1650975190000|2022-04-26 12:13:10|4240|4227.5|4240|4227.5|4240|4227.5|4240|4227.5|1
1650975220000|2022-04-26 12:13:40|4240.8|4228.3|4241.8|4229.3|4241.8|4229.3|4240.8|4228.3|3
1650975230000|2022-04-26 12:13:50|4241.3|4228.8|4241.3|4228.8|4241.3|4228.8|4241.3|4228.8|1
1650975240000|2022-04-26 12:14:00|4241.8|4229.3|4241.8|4229.3|4241.8|4229.3|4241.8|4229.3|1
1650975300000|2022-04-26 12:15:00|4241.3|4228.8|4241.8|4229.3|4241.8|4229.3|4241.3|4228.8|2
1650975320000|2022-04-26 12:15:20|4242.3|4229.8|4242.8|4230.3|4242.8|4230.3|4242.3|4229.8|2
1650975360000|2022-04-26 12:16:00|4242.3|4229.8|4241.8|4229.3|4242.3|4229.8|4241.8|4229.3|2
1650975410000|2022-04-26 12:16:50|4241.5|4229|4241.5|4229|4241.5|4229|4241.5|4229|1
1650975420000|2022-04-26 12:17:00|4240.8|4228.3|4240.8|4228.3|4240.8|4228.3|4240.8|4228.3|1
1650975490000|2022-04-26 12:18:10|4241.5|4229|4242.5|4230|4242.5|4230|4241.5|4229|2
1650975500000|2022-04-26 12:18:20|4241.3|4228.8|4241.5|4229|4242|4229.5|4241|4228.5|4
1650975530000|2022-04-26 12:18:50|4241|4228.5|4240.5|4228|4241|4228.5|4240.5|4228|2
1650975550000|2022-04-26 12:19:10|4241|4228.5|4241|4228.5|4241|4228.5|4241|4228.5|1
1650975600000|2022-04-26 12:20:00|4240.8|4228.3|4239.8|4227.3|4240.8|4228.3|4239.8|4227.3|3
1650975610000|2022-04-26 12:20:10|4239.3|4226.8|4239.3|4226.8|4239.3|4226.8|4239.3|4226.8|1
1650975660000|2022-04-26 12:21:00|4238.8|4226.3|4238.8|4226.3|4238.8|4226.3|4238.8|4226.3|1
1650975680000|2022-04-26 12:21:20|4239.3|4226.8|4239.3|4226.8|4239.3|4226.8|4239.3|4226.8|1
1650975690000|2022-04-26 12:21:30|4238.8|4226.3|4238.3|4225.8|4238.8|4226.3|4238.3|4225.8|2
1650975720000|2022-04-26 12:22:00|4239|4226.5|4237.8|4225.3|4239|4226.5|4237.8|4225.3|4
1650975730000|2022-04-26 12:22:10|4237.3|4224.8|4236.5|4224|4237.3|4224.8|4236.5|4224|2
1650975740000|2022-04-26 12:22:20|4236.3|4223.8|4236.5|4224|4236.5|4224|4236.3|4223.8|2
1650975770000|2022-04-26 12:22:50|4236|4223.5|4236|4223.5|4236|4223.5|4236|4223.5|1
1650975780000|2022-04-26 12:23:00|4235.5|4223|4235|4222.5|4235.5|4223|4234|4221.5|5
1650975810000|2022-04-26 12:23:30|4235.3|4222.8|4236.5|4224|4236.5|4224|4235.3|4222.8|2
1650975820000|2022-04-26 12:23:40|4237|4224.5|4236|4223.5|4237|4224.5|4236|4223.5|3
1650975830000|2022-04-26 12:23:50|4235.5|4223|4235.5|4223|4235.5|4223|4235.5|4223|1
1650975840000|2022-04-26 12:24:00|4236|4223.5|4238|4225.5|4238|4225.5|4235.5|4223|4
1650975850000|2022-04-26 12:24:10|4237.5|4225|4236.5|4224|4237.5|4225|4236.5|4224|3
1650975860000|2022-04-26 12:24:20|4236|4223.5|4236.5|4224|4236.5|4224|4236|4223.5|2
1650975900000|2022-04-26 12:25:00|4235.8|4223.3|4234.5|4222|4235.8|4223.3|4234.5|4222|2
1650975940000|2022-04-26 12:25:40|4234|4221.5|4234.5|4222|4234.5|4222|4234|4221.5|2
1650975950000|2022-04-26 12:25:50|4234|4221.5|4234|4221.5|4234|4221.5|4234|4221.5|1
1650975960000|2022-04-26 12:26:00|4235.3|4222.8|4235.3|4222.8|4235.3|4222.8|4235.3|4222.8|1
1650976000000|2022-04-26 12:26:40|4235|4222.5|4235|4222.5|4235|4222.5|4235|4222.5|1
1650976060000|2022-04-26 12:27:40|4234.8|4222.3|4234.8|4222.3|4234.8|4222.3|4234.8|4222.3|1
1650976140000|2022-04-26 12:29:00|4234|4221.5|4233.5|4221|4234|4221.5|4233.5|4221|2
1650976160000|2022-04-26 12:29:20|4233|4220.5|4233|4220.5|4233|4220.5|4233|4220.5|1
1650976170000|2022-04-26 12:29:30|4234|4221.5|4234.5|4222|4234.5|4222|4234|4221.5|2
1650976180000|2022-04-26 12:29:40|4235|4222.5|4235|4222.5|4235|4222.5|4235|4222.5|1
1650976220000|2022-04-26 12:30:20|4235.5|4223|4235.3|4222.8|4236.3|4223.8|4235|4222.5|6
1650976230000|2022-04-26 12:30:30|4234.8|4222.3|4234.8|4222.3|4234.8|4222.3|4234.3|4221.8|3
1650976240000|2022-04-26 12:30:40|4234.3|4221.8|4234.8|4222.3|4234.8|4222.3|4234.3|4221.8|2
1650976250000|2022-04-26 12:30:50|4234|4221.5|4233.5|4221|4234|4221.5|4233.5|4221|2
1650976280000|2022-04-26 12:31:20|4233.8|4221.3|4234.3|4221.8|4234.3|4221.8|4233.8|4221.3|2
1650976320000|2022-04-26 12:32:00|4234.8|4222.3|4234.8|4222.3|4234.8|4222.3|4234.8|4222.3|1
1650976330000|2022-04-26 12:32:10|4234|4221.5|4233.5|4221|4234|4221.5|4233.5|4221|2
1650976350000|2022-04-26 12:32:30|4233|4220.5|4233|4220.5|4233|4220.5|4233|4220.5|1
1650976400000|2022-04-26 12:33:20|4233.3|4220.8|4233.3|4220.8|4233.3|4220.8|4233.3|4220.8|1
1650976420000|2022-04-26 12:33:40|4234.5|4222|4233.8|4221.3|4234.5|4222|4233.8|4221.3|2
1650976440000|2022-04-26 12:34:00|4233.3|4220.8|4233.3|4220.8|4233.3|4220.8|4233.3|4220.8|1
1650976460000|2022-04-26 12:34:20|4232.8|4220.3|4232.8|4220.3|4232.8|4220.3|4232.8|4220.3|1
1650976480000|2022-04-26 12:34:40|4231.8|4219.3|4230|4217.5|4231.8|4219.3|4230|4217.5|3
1650976520000|2022-04-26 12:35:20|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|1
1650976530000|2022-04-26 12:35:30|4228.3|4215.8|4227.8|4215.3|4228.3|4215.8|4226.5|4214|4
1650976540000|2022-04-26 12:35:40|4226.3|4213.8|4225.3|4212.8|4226.3|4213.8|4225.3|4212.8|3
1650976550000|2022-04-26 12:35:50|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|1
1650976560000|2022-04-26 12:36:00|4225.3|4212.8|4226|4213.5|4226|4213.5|4225.3|4212.8|4
1650976580000|2022-04-26 12:36:20|4225.5|4213|4225.5|4213|4225.5|4213|4225.5|4213|1
1650976600000|2022-04-26 12:36:40|4226.3|4213.8|4226.8|4214.3|4226.8|4214.3|4226.3|4213.8|2
1650976610000|2022-04-26 12:36:50|4226.3|4213.8|4226.8|4214.3|4226.8|4214.3|4226.3|4213.8|2
1650976620000|2022-04-26 12:37:00|4227.5|4215|4227|4214.5|4227.5|4215|4227|4214.5|2
1650976630000|2022-04-26 12:37:10|4226|4213.5|4226.5|4214|4226.5|4214|4226|4213.5|2
1650976640000|2022-04-26 12:37:20|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|1
1650976650000|2022-04-26 12:37:30|4226.3|4213.8|4226.3|4213.8|4226.3|4213.8|4226.3|4213.8|1
1650976660000|2022-04-26 12:37:40|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|1
1650976670000|2022-04-26 12:37:50|4225.3|4212.8|4224.8|4212.3|4225.3|4212.8|4224.3|4211.8|4
1650976680000|2022-04-26 12:38:00|4224.3|4211.8|4223.8|4211.3|4224.3|4211.8|4223.8|4211.3|2
1650976690000|2022-04-26 12:38:10|4224.3|4211.8|4225|4212.5|4226|4213.5|4224.3|4211.8|4
1650976710000|2022-04-26 12:38:30|4225.8|4213.3|4228|4215.5|4228|4215.5|4225.8|4213.3|2
1650976720000|2022-04-26 12:38:40|4228.5|4216|4228.5|4216|4228.5|4216|4228.5|4216|1
1650976800000|2022-04-26 12:40:00|4229.8|4217.3|4231|4218.5|4231|4218.5|4229.8|4217.3|3
1650976860000|2022-04-26 12:41:00|4230.5|4218|4230|4217.5|4230.5|4218|4230|4217.5|2
1650976870000|2022-04-26 12:41:10|4228.8|4215.5|4228.8|4214.5|4228.8|4215.5|4228.8|4214.5|2
1650976880000|2022-04-26 12:41:20|4228.3||4228.3||4228.3||4228.3||1
1650976890000|2022-04-26 12:41:30|4227|4213.3|4226.3|4213.8|4227|4213.8|4225.8|4213.3|3
1650976900000|2022-04-26 12:41:40|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|1
1650976910000|2022-04-26 12:41:50|4226.8|4214.3|4228.5|4216|4228.5|4216|4226.8|4214.3|6
1650976930000|2022-04-26 12:42:10|4228.3|4214.3|4228.3|4215.8|4228.3|4215.8|4228.3|4214.3|2
1650976960000|2022-04-26 12:42:40|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|4229.3|4216.8|1
1650977010000|2022-04-26 12:43:30|4229.5|4217|4229.5|4217|4229.5|4217|4229.5|4217|1
1650977040000|2022-04-26 12:44:00|4229|4216.5|4229|4216.5|4229|4216.5|4229|4216.5|1
1650977080000|2022-04-26 12:44:40|4229.8|4217.3|4229.8|4217.3|4230.3|4217.8|4229.8|4217.3|3
1650977100000|2022-04-26 12:45:00|4229.5|4217|4229.8|4217.3|4229.8|4217.3|4229.5|4217|2
1650977110000|2022-04-26 12:45:10|4230.3|4217.8|4230.3|4217.8|4230.3|4217.8|4230.3|4217.8|1
1650977120000|2022-04-26 12:45:20|4229.8|4217.3|4229.8|4217.3|4229.8|4217.3|4229.8|4217.3|1
1650977130000|2022-04-26 12:45:30|4229.3|4216.8|4228.5|4216|4229.3|4216.8|4228.5|4216|2
1650977150000|2022-04-26 12:45:50|4228|4215.5|4228|4215.5|4228|4215.5|4228|4215.5|1
1650977190000|2022-04-26 12:46:30|4228.5|4216|4228.5|4216|4228.5|4216|4228.5|4216|1
1650977240000|2022-04-26 12:47:20|4227|4214.5|4227|4214.5|4227|4214.5|4227|4214.5|1
1650977250000|2022-04-26 12:47:30|4226.5|4214|4226.5|4214|4226.5|4214|4226.5|4214|1
1650977260000|2022-04-26 12:47:40|4227.3|4214.8|4227.3|4214.8|4227.3|4214.8|4227.3|4214.8|1
1650977280000|2022-04-26 12:48:00|4227.8|4215.3|4227.8|4215.3|4227.8|4215.3|4227.8|4215.3|1
1650977300000|2022-04-26 12:48:20|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|4228.3|4215.8|1
1650977310000|2022-04-26 12:48:30|4227.3|4214.8|4227.3|4214.8|4227.3|4214.8|4227.3|4214.8|1
1650977320000|2022-04-26 12:48:40|4226.8|4214.3|4227.3|4214.8|4227.8|4215.3|4226.8|4214.3|3
1650977370000|2022-04-26 12:49:30|4226.5|4214|4226.3|4213.8|4226.5|4214|4225.8|4213.3|4
1650977390000|2022-04-26 12:49:50|4225|4212.5|4225|4212.5|4225|4212.5|4225|4212.5|1
1650977400000|2022-04-26 12:50:00|4224.3|4211.8|4223.5|4211|4224.3|4211.8|4223.5|4211|2
1650977420000|2022-04-26 12:50:20|4223|4210.5|4223|4210.5|4223|4210.5|4223|4210.5|1
1650977450000|2022-04-26 12:50:50|4222.5|4210|4223.8|4211.3|4223.8|4211.3|4222.5|4210|5
1650977500000|2022-04-26 12:51:40|4225.3|4212.8|4224.5|4212|4225.3|4212.8|4224.5|4212|2
1650977510000|2022-04-26 12:51:50|4225|4212.5|4224.5|4212|4225|4212.5|4224.5|4212|2
1650977520000|2022-04-26 12:52:00|4225|4212.5|4225|4212.5|4225|4212.5|4225|4212.5|1
1650977530000|2022-04-26 12:52:10|4224.5|4212|4224.8|4212.3|4225.3|4212.8|4223.5|4211|5
1650977560000|2022-04-26 12:52:40|4224.3|4211.8|4224.8|4212.3|4224.8|4212.3|4224.3|4211.8|4
1650977570000|2022-04-26 12:52:50|4224.3|4211.8|4223.8|4211.3|4224.3|4211.8|4223.8|4211.3|2
1650977580000|2022-04-26 12:53:00|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|1
1650977600000|2022-04-26 12:53:20|4222.5|4210|4223|4210.5|4223|4210.5|4222.5|4210|2
1650977640000|2022-04-26 12:54:00|4223.5|4211|4224.3|4211.8|4224.3|4211.8|4223.5|4211|3
1650977680000|2022-04-26 12:54:40|4223.5|4211|4223|4210.5|4223.5|4211|4223|4210.5|4
1650977710000|2022-04-26 12:55:10|4222.5|4210|4222.3|4209.8|4222.5|4210|4222|4209.5|4
1650977720000|2022-04-26 12:55:20|4221.5|4209|4222.3|4209.8|4222.8|4210.3|4221.5|4209|3
1650977740000|2022-04-26 12:55:40|4221.5|4209|4220.3|4207.8|4221.5|4209|4220.3|4207.8|2
1650977760000|2022-04-26 12:56:00|4219.5|4207|4219|4206.5|4219.5|4207|4218.8|4206.3|3
1650977770000|2022-04-26 12:56:10|4218.5|4206|4218|4205.5|4218.5|4206|4218|4205.5|2
1650977780000|2022-04-26 12:56:20|4218.5|4206|4218|4205.5|4218.5|4206|4218|4205.5|2
1650977790000|2022-04-26 12:56:30|4218.8|4206.3|4218.5|4206|4218.8|4206.3|4218.5|4206|2
1650977810000|2022-04-26 12:56:50|4218.3|4205.8|4218.3|4205.8|4218.3|4205.8|4218.3|4205.8|1
1650977820000|2022-04-26 12:57:00|4218.8|4206.3|4218|4205.5|4218.8|4206.3|4218|4205.5|2
1650977830000|2022-04-26 12:57:10|4219|4206.5|4218.5|4206|4219|4206.5|4218.5|4206|2
1650977860000|2022-04-26 12:57:40|4218|4205.5|4218|4205.5|4218|4205.5|4218|4205.5|1
1650977880000|2022-04-26 12:58:00|4218.5|4206|4218.5|4206|4218.5|4206|4218.5|4206|1
1650977900000|2022-04-26 12:58:20|4219|4206.5|4220.3|4207.8|4220.3|4207.8|4219|4206.5|2
1650977940000|2022-04-26 12:59:00|4220.8|4208.3|4218.5|4206|4220.8|4208.3|4218.5|4206|4
1650977950000|2022-04-26 12:59:10|4219.3|4206.8|4219.3|4206.8|4219.3|4206.8|4219.3|4206.8|1
1650977960000|2022-04-26 12:59:20|4219.8|4207.3|4219.3|4206.8|4219.8|4207.3|4219.3|4206.8|2
1650978000000|2022-04-26 13:00:00|4218.8|4206.3|4216.5|4204|4218.8|4206.3|4215.5|4203|9
1650978010000|2022-04-26 13:00:10|4218|4205.5|4220.8|4208.3|4220.8|4208.3|4218|4205.5|7
1650978020000|2022-04-26 13:00:20|4221.8|4209.3|4223|4210.5|4224.5|4212|4221.8|4209.3|6
1650978030000|2022-04-26 13:00:30|4222.3|4209.8|4223.5|4210.8|4223.8|4210.8|4222.3|4209.8|5
1650978040000|2022-04-26 13:00:40|4225.3|4212.5|4220|4207.5|4225.3|4212.5|4220|4207.5|9
1650978050000|2022-04-26 13:00:50|4220.5|4208|4222|4209.5|4222|4209.5|4220.5|4208|3
1650978060000|2022-04-26 13:01:00|4221.8|4209.3|4221.3|4208.8|4221.8|4209.3|4220.8|4208.3|3
1650978070000|2022-04-26 13:01:10|4220.8|4208.3|4221.3|4208.8|4221.5|4209|4220.8|4208.3|3
1650978080000|2022-04-26 13:01:20|4220.5|4208|4220.5|4208|4220.5|4208|4220.5|4208|1
1650978090000|2022-04-26 13:01:30|4219|4206.5|4216.8|4204.3|4219|4206.5|4216.8|4204.3|7
1650978100000|2022-04-26 13:01:40|4217.3|4204.8|4219.5|4207|4220|4207.5|4217.3|4204.8|6
1650978110000|2022-04-26 13:01:50|4219|4206.5|4218.5|4206|4219|4206.5|4218|4205.5|5
1650978120000|2022-04-26 13:02:00|4220|4207.5|4218.5|4206|4220|4207.5|4218.5|4206|3
1650978130000|2022-04-26 13:02:10|4218.8|4206.3|4219.3|4206.8|4219.3|4206.8|4218.8|4206.3|2
1650978140000|2022-04-26 13:02:20|4219.8|4207.3|4221|4208.5|4221|4208.5|4219.8|4207.3|3
1650978150000|2022-04-26 13:02:30|4220.5|4208|4222.5|4210|4222.5|4210|4220.5|4208|5
1650978160000|2022-04-26 13:02:40|4223|4210.5|4224.8|4212.3|4225.3|4212.8|4223|4210.5|6
1650978170000|2022-04-26 13:02:50|4224.3|4211.8|4224.8|4212.3|4224.8|4212.3|4224.3|4211.8|2
1650978180000|2022-04-26 13:03:00|4225.3|4212.8|4226.3|4213.8|4226.3|4213.8|4225.3|4212.8|2
1650978190000|2022-04-26 13:03:10|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|4225.8|4213.3|1
1650978200000|2022-04-26 13:03:20|4226.5|4214|4224|4211.5|4226.5|4214|4224|4211.5|9
1650978210000|2022-04-26 13:03:30|4223.5|4211|4222.5|4210|4223.5|4211|4222.5|4210|2
1650978220000|2022-04-26 13:03:40|4222|4209.5|4222|4209.5|4222|4209.5|4222|4209.5|1
1650978230000|2022-04-26 13:03:50|4221.3|4208.8|4221.3|4208.8|4221.3|4208.8|4221.3|4208.8|1
1650978240000|2022-04-26 13:04:00|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|1
1650978260000|2022-04-26 13:04:20|4220|4207.5|4218.8|4206.3|4220|4207.5|4218.8|4206.3|3
1650978280000|2022-04-26 13:04:40|4219.3|4206.8|4221.3|4208.8|4221.8|4209.3|4219.3|4206.5|4
1650978310000|2022-04-26 13:05:10|4222|4209.5|4222|4209.5|4222|4209.5|4221.5|4209|3
1650978320000|2022-04-26 13:05:20|4222.3|4209.8|4222.3|4209.8|4222.3|4209.8|4222.3|4209.8|1
1650978330000|2022-04-26 13:05:30|4221.8|4209.3|4222.3|4209.8|4222.3|4209.8|4221.3|4208.8|5
1650978340000|2022-04-26 13:05:40|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|4221.3|4208.8|3
1650978350000|2022-04-26 13:05:50|4221.3|4208.8|4221.3|4208.8|4221.3|4208.8|4221.3|4208.8|1
1650978360000|2022-04-26 13:06:00|4221.8|4209.3|4222.3|4209.8|4222.3|4209.8|4221.8|4209.3|4
1650978370000|2022-04-26 13:06:10|4221.8|4209.3|4221.8|4209.3|4222.3|4209.8|4221.8|4209.3|5
1650978390000|2022-04-26 13:06:30|4222.3|4209.8|4221.5|4209|4222.3|4209.8|4221.5|4209|2
1650978400000|2022-04-26 13:06:40|4221|4208.5|4221|4208.5|4221|4208.5|4221|4208.5|1
1650978410000|2022-04-26 13:06:50|4221.3|4208.8|4222.3|4209.8|4222.3|4209.8|4221.3|4208.8|2
1650978420000|2022-04-26 13:07:00|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|1
1650978480000|2022-04-26 13:08:00|4222.3|4209.8|4222.8|4210.3|4222.8|4210.3|4222.3|4209.8|4
1650978490000|2022-04-26 13:08:10|4222.3|4209.8|4222.3|4209.8|4222.3|4209.8|4222.3|4209.8|1
1650978500000|2022-04-26 13:08:20|4222.8|4210.3|4223.8|4211.3|4223.8|4211.3|4222.8|4210.3|3
1650978510000|2022-04-26 13:08:30|4224.3|4211.8|4224.8|4212.3|4224.8|4212.3|4224.3|4211.8|2
1650978520000|2022-04-26 13:08:40|4225.3|4212.8|4226|4213.5|4226|4213.5|4225.3|4212.8|2
1650978530000|2022-04-26 13:08:50|4227|4214.5|4227.8|4215.3|4227.8|4215.3|4227|4214.5|4
1650978540000|2022-04-26 13:09:00|4227.3|4214.8|4227.3|4214.8|4227.3|4214.8|4227.3|4214.8|1
1650978550000|2022-04-26 13:09:10|4227.8|4215.3|4228.3|4215.8|4228.3|4215.8|4227.8|4215.3|2
1650978560000|2022-04-26 13:09:20|4228.8|4216.3|4228.3|4215.8|4228.8|4216.3|4228.3|4215.8|2
1650978570000|2022-04-26 13:09:30|4228.8|4216.3|4233.3|4220.8|4233.3|4220.8|4228.8|4216.3|6
1650978580000|2022-04-26 13:09:40|4232.8|4220.3|4232.3|4219.8|4232.8|4220.3|4231.3|4218.8|4
1650978590000|2022-04-26 13:09:50|4231.8|4219.3|4231.8|4219.3|4231.8|4219.3|4231.8|4219.3|1
1650978600000|2022-04-26 13:10:00|4232.5|4220|4233|4220.5|4233|4220.5|4232.5|4220|2
1650978610000|2022-04-26 13:10:10|4234.5|4222|4233.5|4221|4234.5|4222|4233.5|4221|3
1650978620000|2022-04-26 13:10:20|4232.8|4220.3|4231.3|4218.8|4232.8|4220.3|4231.3|4218.8|5
1650978630000|2022-04-26 13:10:30|4231.8|4219.3|4232.3|4219.8|4232.3|4219.8|4231.8|4219.3|2
1650978650000|2022-04-26 13:10:50|4232.8|4220.3|4233.3|4220.8|4233.3|4220.8|4232.8|4220.3|2
1650978660000|2022-04-26 13:11:00|4233|4220.5|4230.5|4218|4233|4220.5|4230.5|4218|6
1650978670000|2022-04-26 13:11:10|4230|4217.5|4230|4217.5|4230.5|4218|4230|4217.5|5
1650978680000|2022-04-26 13:11:20|4229.5|4217|4230.8|4218.3|4230.8|4218.3|4229.5|4217|4
1650978690000|2022-04-26 13:11:30|4231.5|4219|4234|4221.5|4234|4221.5|4231.5|4219|5
1650978700000|2022-04-26 13:11:40|4233.8|4221.3|4233.5|4221|4233.8|4221.3|4233.3|4220.8|3
1650978710000|2022-04-26 13:11:50|4233|4220.5|4232.8|4220.3|4233.5|4221|4232|4219.5|7
1650978720000|2022-04-26 13:12:00|4232.3|4219.8|4231.8|4219.3|4232.3|4219.8|4231.8|4219.3|2
1650978730000|2022-04-26 13:12:10|4232.3|4219.8|4233.8|4221.3|4233.8|4221.3|4232.3|4219.8|3
1650978740000|2022-04-26 13:12:20|4233.3|4220.8|4233.3|4220.8|4233.3|4220.8|4233.3|4220.8|1
1650978750000|2022-04-26 13:12:30|4233.8|4221.3|4233.8|4221.3|4233.8|4221.3|4233.8|4221.3|1
1650978760000|2022-04-26 13:12:40|4234.5|4222|4234.5|4222|4234.5|4222|4234.5|4222|1
1650978770000|2022-04-26 13:12:50|4234|4221.5|4235.3|4222.8|4235.3|4222.8|4234|4221.5|3
1650978780000|2022-04-26 13:13:00|4234.8|4222.3|4233|4220.5|4234.8|4222.3|4233|4220.5|4
1650978800000|2022-04-26 13:13:20|4232.5|4220|4232.5|4220|4232.5|4220|4232.5|4220|1
1650978820000|2022-04-26 13:13:40|4231.5|4219|4229.3|4216.5|4231.5|4219|4229.3|4216.5|2
1650978830000|2022-04-26 13:13:50|4228.8|4216.3|4228.3|4215.8|4228.8|4216.3|4227.8|4215.3|4
1650978840000|2022-04-26 13:14:00|4228.8|4216.3|4226.3|4213.8|4228.8|4216.3|4226.3|4213.8|7
1650978850000|2022-04-26 13:14:10|4226.8|4214.3|4227.5|4215|4228.8|4216.3|4226.8|4214.3|4
1650978860000|2022-04-26 13:14:20|4227.3|4214.8|4227.3|4214.8|4227.3|4214.8|4227.3|4214.8|1
1650978870000|2022-04-26 13:14:30|4226.8|4214.3|4226.8|4214.3|4226.8|4214.3|4226.8|4214.3|1
1650978880000|2022-04-26 13:14:40|4227.3|4214.8|4227.3|4214.8|4227.3|4214.8|4227.3|4214.8|1
1650978890000|2022-04-26 13:14:50|4226.8|4214.3|4225.3|4212.8|4226.8|4214.3|4225.3|4212.8|5
1650978900000|2022-04-26 13:15:00|4224.8|4212.3|4224.3|4211.8|4224.8|4212.3|4224.3|4211.8|4
1650978910000|2022-04-26 13:15:10|4224.8|4212.3|4224.3|4211.8|4224.8|4212.3|4224.3|4211.8|2
1650978920000|2022-04-26 13:15:20|4223.8|4211.3|4226|4213.5|4226|4213.5|4223.8|4211.3|4
1650978930000|2022-04-26 13:15:30|4225.5|4213|4225.3|4212.8|4225.5|4213|4225.3|4212.8|2
1650978940000|2022-04-26 13:15:40|4225.5|4213|4226.3|4213.8|4226.3|4213.8|4225.5|4213|2
1650978950000|2022-04-26 13:15:50|4225.5|4213|4225.5|4213|4225.5|4213|4225.5|4213|1
1650978960000|2022-04-26 13:16:00|4226|4213.5|4223.8|4211.3|4226|4213.5|4223.8|4211.3|7
1650978970000|2022-04-26 13:16:10|4222.5|4210|4224.3|4211.8|4224.3|4211.8|4222.5|4210|2
1650978980000|2022-04-26 13:16:20|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|4223.8|4211.3|1
1650978990000|2022-04-26 13:16:30|4223.3|4210.8|4222.8|4210.3|4223.3|4210.8|4222.8|4210.3|2
1650979010000|2022-04-26 13:16:50|4222.3|4209.8|4222.8|4210.3|4222.8|4210.3|4222.3|4209.8|2
1650979020000|2022-04-26 13:17:00|4223.3|4210.8|4224|4211.5|4225|4212.5|4223.3|4210.8|4
1650979030000|2022-04-26 13:17:10|4224.5|4212|4225|4212.5|4225|4212.5|4224.5|4212|2
1650979040000|2022-04-26 13:17:20|4225.5|4213|4222.8|4210.3|4225.5|4213|4222.8|4210.3|6
1650979050000|2022-04-26 13:17:30|4222.3|4209.8|4222.3|4209.8|4222.3|4209.8|4222.3|4209.8|1
1650979070000|2022-04-26 13:17:50|4222.8|4210.3|4224|4211.5|4224|4211.5|4222.8|4210.3|2
1650979090000|2022-04-26 13:18:10|4223.8|4211.3|4221.8|4209.3|4223.8|4211.3|4221.8|4209.3|4
1650979100000|2022-04-26 13:18:20|4222.3|4209.8|4221.3|4208.8|4222.8|4210.3|4221.3|4208.8|5
1650979130000|2022-04-26 13:18:50|4222.3|4209.8|4221.8|4209.3|4222.3|4209.8|4221.8|4209.3|2
1650979140000|2022-04-26 13:19:00|4221.3|4208.8|4221.3|4208.8|4221.3|4208.8|4221.3|4208.8|1
1650979150000|2022-04-26 13:19:10|4221.8|4209.3|4222.8|4210.3|4222.8|4210.3|4221.8|4209.3|2
1650979180000|2022-04-26 13:19:40|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|4223.3|4210.8|1
1650979190000|2022-04-26 13:19:50|4223.8|4211.3|4224|4211.5|4224|4211.5|4223.8|4211.3|2
1650979200000|2022-04-26 13:20:00|4223.5|4211|4221.5|4209|4223.5|4211|4221.5|4209|5
1650979210000|2022-04-26 13:20:10|4219.8|4207.3|4219.8|4207.3|4220.3|4207.8|4219.8|4207.3|3
1650979220000|2022-04-26 13:20:20|4219.3|4206.8|4217.5|4205|4219.3|4206.8|4217.5|4205|4
1650979230000|2022-04-26 13:20:30|4216.5|4204|4217.3|4204.8|4217.8|4205.3|4216.5|4204|4
1650979240000|2022-04-26 13:20:40|4217.5|4205|4219.3|4206.8|4219.3|4206.8|4217.5|4205|2
1650979250000|2022-04-26 13:20:50|4218.8|4206.3|4218|4205.5|4218.8|4206.3|4218|4205.5|2
1650979260000|2022-04-26 13:21:00|4218.5|4206|4217.5|4205|4218.5|4206|4217.5|4205|4
1650979270000|2022-04-26 13:21:10|4218|4205.5|4218|4205.5|4218|4205.5|4218|4205.5|1
1650979280000|2022-04-26 13:21:20|4217|4204.5|4217|4204.5|4217|4204.5|4217|4204.5|1
1650979290000|2022-04-26 13:21:30|4216.5|4204|4216.5|4204|4216.5|4204|4216.5|4204|1
1650979320000|2022-04-26 13:22:00|4216.8|4204.3|4216.3|4203.8|4217.3|4204.8|4216.3|4203.8|4
1650979340000|2022-04-26 13:22:20|4215.8|4203.3|4215.3|4202.8|4215.8|4203.3|4215.3|4202.8|2
1650979350000|2022-04-26 13:22:30|4214.8|4202.3|4214.3|4201.8|4214.8|4202.3|4214.3|4201.8|2
1650979380000|2022-04-26 13:23:00|4213.8|4201.3|4213.8|4201.3|4213.8|4201.3|4213.8|4201.3|1
1650979390000|2022-04-26 13:23:10|4214.3|4201.8|4214.5|4202|4214.5|4202|4214.3|4201.8|2
1650979440000|2022-04-26 13:24:00|4216|4203.5|4216.8|4204.3|4216.8|4204.3|4216|4203.5|3
1650979460000|2022-04-26 13:24:20|4218.5|4206|4219.5|4207|4220.3|4207.8|4218.5|4206|4
1650979490000|2022-04-26 13:24:50|4219|4206.5|4216.8|4204.3|4219|4206.5|4216.8|4204.3|3
1650979500000|2022-04-26 13:25:00|4217.3|4204.8|4220.5|4208|4220.5|4208|4217.3|4204.8|4
1650979510000|2022-04-26 13:25:10|4221|4208.5|4221.5|4209|4223.8|4211.3|4221|4208.5|8
1650979520000|2022-04-26 13:25:20|4221.3|4208.8|4221.3|4208.8|4221.3|4208.8|4221.3|4208.8|1
1650979530000|2022-04-26 13:25:30|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|4221.8|4209.3|1
1650979540000|2022-04-26 13:25:40|4221.5|4209|4219.8|4207.3|4221.5|4209|4219.8|4207.3|3
1650979550000|2022-04-26 13:25:50|4220.3|4207.8|4219.3|4206.8|4220.3|4207.8|4219.3|4206.8|3
1650979560000|2022-04-26 13:26:00|4218.8|4206.3|4218.8|4206.3|4218.8|4206.3|4218.8|4206.3|1
1650979590000|2022-04-26 13:26:30|4218.3|4205.8|4217.8|4205.3|4218.3|4205.8|4217.8|4205.3|2
1650979610000|2022-04-26 13:26:50|4217.3|4204.8|4217.3|4204.8|4217.3|4204.8|4217.3|4204.8|1
1650979630000|2022-04-26 13:27:10|4218.3|4205.8|4218.3|4205.8|4219|4206.5|4218.3|4205.8|4
1650979660000|2022-04-26 13:27:40|4217.8|4205.3|4219|4206.5|4219.5|4207|4217.8|4205.3|4
1650979670000|2022-04-26 13:27:50|4219.8|4207.3|4219.8|4207.3|4219.8|4207.3|4219.8|4207.3|1
1650979700000|2022-04-26 13:28:20|4220.3|4207.8|4221.3|4208.8|4221.3|4208.8|4220.3|4207.8|6
1650979710000|2022-04-26 13:28:30|4222|4209.5|4222|4209.5|4222.8|4210.3|4221.8|4209.3|5
1650979720000|2022-04-26 13:28:40|4222.5|4210|4223|4210.5|4223|4210.5|4222.5|4210|2
1650979730000|2022-04-26 13:28:50|4223.5|4211|4223.5|4211|4223.5|4211|4223.5|4211|1
1650979770000|2022-04-26 13:29:30|4222.5|4210|4222.5|4210|4222.5|4210|4222.5|4210|1
1650979800000|2022-04-26 13:30:00|4222|4209.5|4221.5|4209|4222|4209.5|4221.5|4209|2
1650979820000|2022-04-26 13:30:20|4220.5|4208|4219.5|4207|4220.5|4208|4219.5|4207|3
1650979840000|2022-04-26 13:30:40|4218.8|4206.3|4218.8|4206.3|4218.8|4206.3|4218.8|4206.3|1
1650979860000|2022-04-26 13:31:00|4219.5|4207|4221|4208.5|4221|4208.5|4219.5|4207|4
1650979870000|2022-04-26 13:31:10|4220.5|4208|4220|4207.5|4220.5|4208|4220|4207.5|2
1650979880000|2022-04-26 13:31:20|4220.5|4208|4220.5|4208|4220.5|4208|4220.5|4208|1
1650979890000|2022-04-26 13:31:30|4220|4207.5|4220|4207.5|4220|4207.5|4220|4207.5|1
1650979900000|2022-04-26 13:31:40|4220.8|4208.3|4220.8|4208.3|4220.8|4208.3|4220|4207.5|3
1650979910000|2022-04-26 13:31:50|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|1
1650979920000|2022-04-26 13:32:00|4219.8|4207.3|4219.8|4207.3|4219.8|4207.3|4219.8|4207.3|1
1650979930000|2022-04-26 13:32:10|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|4220.3|4207.8|1
1650979940000|2022-04-26 13:32:20|4220.8|4208.3|4221|4208.5|4221.5|4209|4219.8|4207.3|9
1650979950000|2022-04-26 13:32:30|4221.5|4209|4220.3|4207.8|4221.5|4209|4220.3|4207.8|3
1650979960000|2022-04-26 13:32:40|4220|4207.5|4219.8|4207.3|4220.5|4208|4219.5|4207|4
1650979990000|2022-04-26 13:33:10|4219.3|4206.8|4219.3|4206.8|4219.3|4206.8|4219.3|4206.8|1
1650980020000|2022-04-26 13:33:40|4218.3|4205.8|4217.8|4205.3|4218.3|4205.8|4217.8|4205.3|2
1650980030000|2022-04-26 13:33:50|4217.3|4204.8|4216.3|4203.8|4217.3|4204.8|4216.3|4203.8|2
1650980080000|2022-04-26 13:34:40|4215.8|4203.3|4215.8|4203.3|4215.8|4203.3|4215.8|4203.3|1
1650980090000|2022-04-26 13:34:50|4215.3|4202.8|4214.8|4202.3|4215.3|4202.8|4214.8|4202.3|2
1650980100000|2022-04-26 13:35:00|4213.5|4201|4209.3|4196.8|4213.5|4201|4208.8|4196.3|7
1650980120000|2022-04-26 13:35:20|4209.8|4197.3|4209.8|4197.3|4209.8|4197.3|4209.8|4197.3|1
1650980140000|2022-04-26 13:35:40|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|1
1650980150000|2022-04-26 13:35:50|4209.8|4197.3|4209.8|4197.3|4209.8|4197.3|4209.8|4197.3|1
1650980160000|2022-04-26 13:36:00|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|1
1650980170000|2022-04-26 13:36:10|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|4209.3|4196.8|1
1650980220000|2022-04-26 13:37:00|4209.5|4197|4209.5|4197|4209.5|4197|4209.5|4197|1
1650980250000|2022-04-26 13:37:30|4209|4196.5|4205.8|4193.3|4209|4196.5|4205.8|4193.3|5
1650980260000|2022-04-26 13:37:40|4206.3|4193.8|4203.3|4190.8|4206.3|4193.8|4203.3|4190.8|7
1650980270000|2022-04-26 13:37:50|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|1
1650980280000|2022-04-26 13:38:00|4207|4194.5|4207.5|4195|4208|4195.5|4207|4194.5|3
1650980290000|2022-04-26 13:38:10|4208|4195.5|4208|4195.5|4208|4195.5|4208|4195.5|1
1650980300000|2022-04-26 13:38:20|4208.5|4196|4208.5|4196|4208.5|4196|4208.5|4196|1
1650980320000|2022-04-26 13:38:40|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|1
1650980340000|2022-04-26 13:39:00|4208|4195.5|4208|4195.5|4208|4195.5|4208|4195.5|1
1650980350000|2022-04-26 13:39:10|4206.3|4193.8|4205.5|4193|4206.3|4193.8|4205|4192.5|4
1650980360000|2022-04-26 13:39:20|4205|4192.5|4205.3|4192.8|4205.3|4192.8|4204.5|4192|3
1650980390000|2022-04-26 13:39:50|4204.8|4192.3|4205|4192.5|4205|4192.5|4203.3|4190.8|5
1650980400000|2022-04-26 13:40:00|4206|4193.5|4207.5|4195|4207.5|4195|4206|4193.5|3
1650980410000|2022-04-26 13:40:10|4208|4195.5|4208.5|4196|4208.5|4196|4207.5|4195|4
1650980430000|2022-04-26 13:40:30|4209|4196.5|4207.5|4195|4209|4196.5|4207.5|4195|3
1650980450000|2022-04-26 13:40:50|4207|4194.5|4207|4194.5|4207|4194.5|4207|4194.5|1
1650980500000|2022-04-26 13:41:40|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|1
1650980520000|2022-04-26 13:42:00|4205.3|4192.8|4205.3|4192.8|4205.3|4192.8|4205.3|4192.8|1
1650980530000|2022-04-26 13:42:10|4204.8|4192.3|4205.3|4192.8|4205.8|4193.3|4204.3|4191.8|11
1650980540000|2022-04-26 13:42:20|4204.8|4192.3|4204.3|4191.8|4204.8|4192.3|4204.3|4191.8|2
1650980550000|2022-04-26 13:42:30|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|1
1650980560000|2022-04-26 13:42:40|4204.3|4191.8|4204.3|4191.8|4204.3|4191.8|4204.3|4191.8|1
1650980580000|2022-04-26 13:43:00|4203.3|4190.8|4202.8|4190.3|4203.3|4190.8|4202.8|4190.3|2
1650980600000|2022-04-26 13:43:20|4202.3|4189.8|4202|4189.5|4202.5|4190|4201.8|4189.3|4
1650980630000|2022-04-26 13:43:50|4202.8|4190.3|4203.3|4190.8|4203.3|4190.8|4202.8|4190.3|2
1650980640000|2022-04-26 13:44:00|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|4202.8|4190.3|1
1650980650000|2022-04-26 13:44:10|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|1
1650980690000|2022-04-26 13:44:50|4201.5|4189|4200.5|4188|4201.5|4189|4200.5|4188|5
1650980700000|2022-04-26 13:45:00|4200.3|4187.8|4199|4186.5|4200.3|4187.8|4199|4186.5|3
1650980710000|2022-04-26 13:45:10|4198.5|4186|4198.5|4186|4198.5|4186|4198.5|4186|1
1650980720000|2022-04-26 13:45:20|4198|4185.5|4198|4185.5|4198|4185.5|4198|4185.5|1
1650980730000|2022-04-26 13:45:30|4197.3|4184.8|4193.5|4181|4197.3|4184.8|4193.5|4181|4
1650980740000|2022-04-26 13:45:40|4195|4182.5|4192|4179.5|4195|4182.5|4192|4179.5|9
1650980750000|2022-04-26 13:45:50|4190.3|4177.8|4195|4182.5|4195|4182.5|4190.3|4177.8|6
1650980760000|2022-04-26 13:46:00|4195.5|4183|4196.5|4184|4197|4184.5|4195|4182.5|7
1650980770000|2022-04-26 13:46:10|4196|4183.5|4196.3|4183.8|4196.5|4184|4195.5|4183|5
1650980780000|2022-04-26 13:46:20|4195.8|4183.3|4193.3|4180.8|4195.8|4183.3|4193.3|4180.8|8
1650980790000|2022-04-26 13:46:30|4193.8|4181.3|4195.3|4182.8|4195.3|4182.8|4193.8|4181.3|3
1650980800000|2022-04-26 13:46:40|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|1
1650980810000|2022-04-26 13:46:50|4195.3|4182.8|4195.5|4183|4195.5|4183|4194.8|4182.3|3
1650980820000|2022-04-26 13:47:00|4194.3|4181.8|4193.5|4181|4194.3|4181.8|4193.5|4181|2
1650980830000|2022-04-26 13:47:10|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|1
1650980860000|2022-04-26 13:47:40|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|4193.8|4181.3|1
1650980890000|2022-04-26 13:48:10|4192.5|4180|4192.5|4180|4192.5|4180|4192.5|4180|1
1650980910000|2022-04-26 13:48:30|4193.8|4181.3|4192.8|4180.3|4193.8|4181.3|4192.8|4180.3|2
1650980940000|2022-04-26 13:49:00|4192|4179.5|4192|4179.5|4192|4179.5|4191.5|4179|3
1650980960000|2022-04-26 13:49:20|4191.5|4179|4194.3|4181.8|4194.3|4181.8|4191.5|4179|2
1650980970000|2022-04-26 13:49:30|4194.8|4182.3|4193.8|4181.3|4194.8|4182.3|4193.8|4181.3|3
1650980980000|2022-04-26 13:49:40|4194.3|4181.8|4194.8|4182.3|4194.8|4182.3|4194.3|4181.8|4
1650980990000|2022-04-26 13:49:50|4195.3|4182.8|4194.8|4182.3|4195.3|4182.8|4194.8|4182.3|2
1650981000000|2022-04-26 13:50:00|4195.3|4182.8|4195.3|4182.8|4195.3|4182.8|4195.3|4182.8|1
1650981010000|2022-04-26 13:50:10|4194.5|4182|4194.8|4182.3|4194.8|4182.3|4194.5|4182|2
1650981060000|2022-04-26 13:51:00|4195.3|4182.8|4198|4185.5|4198.5|4186|4195.3|4182.8|6
1650981080000|2022-04-26 13:51:20|4196.8|4184.3|4195.3|4182.8|4196.8|4184.3|4194.8|4182.3|11
1650981090000|2022-04-26 13:51:30|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|4195.8|4183.3|1
1650981100000|2022-04-26 13:51:40|4195.3|4182.8|4194.8|4182.3|4195.3|4182.8|4194.8|4182.3|2
1650981110000|2022-04-26 13:51:50|4195.5|4183|4196.3|4183.8|4196.3|4183.8|4195.5|4183|2
1650981120000|2022-04-26 13:52:00|4197|4184.5|4198.3|4185.8|4198.8|4186.3|4197|4184.5|5
1650981140000|2022-04-26 13:52:20|4198.8|4186.3|4198.8|4186.3|4198.8|4186.3|4198.8|4186.3|1
1650981180000|2022-04-26 13:53:00|4198.3|4185.8|4198.3|4185.8|4198.3|4185.8|4198.3|4185.8|1
1650981190000|2022-04-26 13:53:10|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|1
1650981200000|2022-04-26 13:53:20|4197.3|4184.8|4198.3|4185.8|4198.3|4185.8|4196.8|4184.3|3
1650981220000|2022-04-26 13:53:40|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|4197.8|4185.3|1
1650981270000|2022-04-26 13:54:30|4197.5|4185|4197.5|4185|4197.5|4185|4197.5|4185|1
1650981280000|2022-04-26 13:54:40|4198|4185.5|4197.5|4185|4198|4185.5|4197.5|4185|2
1650981290000|2022-04-26 13:54:50|4196.5|4184|4195|4182.5|4196.5|4184|4195|4182.5|6
1650981310000|2022-04-26 13:55:10|4194.5|4182|4194.5|4182|4194.5|4182|4194.5|4182|1
1650981350000|2022-04-26 13:55:50|4195|4182.5|4195|4182.5|4195|4182.5|4195|4182.5|1
1650981370000|2022-04-26 13:56:10|4195.5|4183|4195.5|4183|4195.5|4183|4195.5|4183|1
1650981390000|2022-04-26 13:56:30|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|4194.3|4181.8|1
1650981400000|2022-04-26 13:56:40|4193.8|4181.3|4194.3|4181.8|4194.3|4181.8|4193.8|4181.3|2
1650981430000|2022-04-26 13:57:10|4193.8|4181.3|4193.3|4180.8|4193.8|4181.3|4193.3|4180.8|2
1650981440000|2022-04-26 13:57:20|4192.5|4180|4193|4180.5|4193|4180.5|4192.5|4180|2
1650981450000|2022-04-26 13:57:30|4193.8|4181.3|4193|4180.5|4193.8|4181.3|4193|4180.5|2
1650981480000|2022-04-26 13:58:00|4193.8|4181.3|4194.5|4182|4195.5|4183|4193.8|4181.3|4
1650981490000|2022-04-26 13:58:10|4194|4181.5|4194|4181.5|4194|4181.5|4194|4181.5|1
1650981520000|2022-04-26 13:58:40|4194.5|4182|4194.5|4182|4194.5|4182|4194.5|4182|1
1650981540000|2022-04-26 13:59:00|4194|4181.5|4194|4181.5|4194|4181.5|4194|4181.5|1
1650981560000|2022-04-26 13:59:20|4193|4180.5|4193|4180.5|4193|4180.5|4193|4180.5|1
1650981580000|2022-04-26 13:59:40|4192.5|4180|4192.5|4180|4192.5|4180|4192.5|4180|1
1650981600000|2022-04-26 14:00:00|4192|4179.5|4193|4180.5|4193|4180.5|4191.5|4179|5
1650981610000|2022-04-26 14:00:10|4193.5|4181|4196|4183.5|4196.8|4184.3|4193.5|4181|5
1650981640000|2022-04-26 14:00:40|4195.3|4182.8|4199|4186.5|4200|4187.5|4195.3|4182.8|7
1650981650000|2022-04-26 14:00:50|4200|4187.5|4199.5|4187|4200.5|4188|4199.5|4187|4
1650981670000|2022-04-26 14:01:10|4200.3|4187.8|4201.5|4189|4201.5|4189|4200.3|4187.8|2
1650981680000|2022-04-26 14:01:20|4201|4188.5|4200.3|4187.8|4201|4188.5|4200.3|4187.8|2
1650981690000|2022-04-26 14:01:30|4199.8|4187.3|4198.5|4186|4199.8|4187.3|4197.5|4185|9
1650981700000|2022-04-26 14:01:40|4198|4185.5|4198.5|4186|4198.5|4186|4198|4185.5|2
1650981710000|2022-04-26 14:01:50|4198|4185.5|4194.8|4182.3|4198|4185.5|4194.8|4182.3|5
1650981720000|2022-04-26 14:02:00|4194|4181.5|4192.8|4180.3|4194|4181.5|4192.3|4179.8|6
1650981730000|2022-04-26 14:02:10|4192.3|4179.8|4193.3|4180.8|4193.3|4180.8|4192.3|4179.8|2
1650981740000|2022-04-26 14:02:20|4193.8|4181.3|4194.3|4181.8|4194.3|4181.8|4193.3|4180.8|4
1650981750000|2022-04-26 14:02:30|4194.8|4182.3|4195.8|4183.3|4196.3|4183.8|4194.8|4182.3|7
1650981770000|2022-04-26 14:02:50|4195.3|4182.8|4192.5|4180|4195.3|4182.8|4192.5|4180|3
1650981810000|2022-04-26 14:03:30|4192|4179.5|4192|4179.5|4192|4179.5|4192|4179.5|1
1650981850000|2022-04-26 14:04:10|4192.8|4180.3|4193.8|4181.3|4193.8|4181.3|4192.8|4180.3|2
1650981880000|2022-04-26 14:04:40|4193.3|4180.8|4192.8|4180.3|4193.3|4180.8|4192.8|4180.3|2
1650981900000|2022-04-26 14:05:00|4189.1|4183.1|4189.4|4183.4|4189.4|4183.4|4189.1|4183.1|2
1650981910000|2022-04-26 14:05:10|4189.1|4183.1|4188.9|4182.9|4189.1|4183.1|4188.9|4182.9|2
1650981930000|2022-04-26 14:05:30|4189.1|4183.1|4188.6|4182.6|4189.1|4183.1|4188.6|4182.6|3
1650981950000|2022-04-26 14:05:50|4188.4|4182.4|4184.6|4178.6|4188.4|4182.4|4184.6|4178.6|5
1650981960000|2022-04-26 14:06:00|4184.4|4178.4|4185.6|4179.6|4185.6|4179.6|4184.4|4178.4|2
1650981980000|2022-04-26 14:06:20|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|1
1650981990000|2022-04-26 14:06:30|4184.6|4178.6|4183.9|4177.9|4184.6|4178.6|4183.9|4177.9|3
1650982000000|2022-04-26 14:06:40|4183.6|4177.6|4186.9|4180.9|4186.9|4180.9|4183.6|4177.6|3
1650982010000|2022-04-26 14:06:50|4186.4|4180.4|4187.4|4181.4|4190.4|4184.4|4186.4|4180.4|8
1650982030000|2022-04-26 14:07:10|4188.1|4182.1|4187.4|4181.4|4188.1|4182.1|4187.4|4181.4|2
1650982040000|2022-04-26 14:07:20|4188.1|4182.1|4187.4|4181.4|4188.1|4182.1|4187.4|4181.4|2
1650982060000|2022-04-26 14:07:40|4186.6|4180.6|4184.1|4178.1|4186.6|4180.6|4183.9|4177.9|8
1650982080000|2022-04-26 14:08:00|4184.4|4178.4|4185.9|4179.9|4186.4|4180.4|4184.4|4178.4|5
1650982090000|2022-04-26 14:08:10|4185.4|4179.4|4183.9|4177.9|4185.4|4179.4|4183.9|4177.9|4
1650982100000|2022-04-26 14:08:20|4183.6|4177.6|4181.9|4175.9|4183.6|4177.6|4181.9|4175.9|5
1650982110000|2022-04-26 14:08:30|4181.6|4175.6|4180.6|4174.6|4181.6|4175.6|4180.6|4174.6|3
1650982120000|2022-04-26 14:08:40|4179.6|4173.6|4179.9|4173.9|4181.4|4175.4|4179.6|4173.6|10
1650982130000|2022-04-26 14:08:50|4179.4|4173.4|4178.1|4172.1|4179.4|4173.4|4178.1|4172.1|6
1650982140000|2022-04-26 14:09:00|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4175.1|4169.1|7
1650982150000|2022-04-26 14:09:10|4175.9|4169.9|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|2
1650982160000|2022-04-26 14:09:20|4175.6|4169.6|4176.4|4170.4|4176.4|4170.4|4175.6|4169.6|2
1650982190000|2022-04-26 14:09:50|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|1
1650982200000|2022-04-26 14:10:00|4176.4|4170.4|4173.6|4167.6|4176.4|4170.4|4172.9|4166.9|13
1650982210000|2022-04-26 14:10:10|4173.9|4167.9|4175.1|4169.1|4175.6|4169.6|4173.9|4167.9|14
1650982220000|2022-04-26 14:10:20|4174.6|4168.6|4171.4|4165.4|4174.6|4168.6|4171.4|4165.4|14
1650982230000|2022-04-26 14:10:30|4170.9|4164.9|4171.1|4165.1|4171.9|4165.9|4170.9|4164.9|16
1650982240000|2022-04-26 14:10:40|4170.9|4164.9|4171.6|4165.6|4172.6|4166.6|4170.6|4164.6|11
1650982250000|2022-04-26 14:10:50|4171.4|4165.4|4171.4|4165.4|4171.6|4165.6|4171.4|4165.4|3
1650982260000|2022-04-26 14:11:00|4170.6|4164.6|4170.9|4164.9|4171.1|4165.1|4170.6|4164.6|6
1650982270000|2022-04-26 14:11:10|4170.6|4164.6|4169.4|4163.4|4170.9|4164.9|4169.1|4163.1|9
1650982280000|2022-04-26 14:11:20|4169.1|4163.1|4168.6|4162.6|4169.1|4163.1|4165.4|4159.4|10
1650982290000|2022-04-26 14:11:30|4167.4|4161.4|4166.6|4160.6|4168.1|4162.1|4166.6|4160.6|7
1650982300000|2022-04-26 14:11:40|4167.1|4161.1|4168.1|4162.1|4168.6|4162.6|4165.9|4159.9|9
1650982310000|2022-04-26 14:11:50|4168.4|4162.4|4168.1|4162.1|4168.4|4162.4|4167.6|4161.6|6
1650982320000|2022-04-26 14:12:00|4168.4|4162.4|4171.9|4165.9|4173.4|4167.4|4168.4|4162.4|12
1650982330000|2022-04-26 14:12:10|4171.6|4165.6|4173.4|4167.4|4173.9|4167.9|4171.4|4165.4|5
1650982340000|2022-04-26 14:12:20|4173.9|4167.9|4175.4|4169.4|4175.4|4169.4|4173.4|4167.4|16
1650982350000|2022-04-26 14:12:30|4174.9|4168.9|4174.9|4168.9|4175.4|4169.4|4174.4|4168.4|8
1650982360000|2022-04-26 14:12:40|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.1|4169.1|3
1650982380000|2022-04-26 14:13:00|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|1
1650982390000|2022-04-26 14:13:10|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1650982420000|2022-04-26 14:13:40|4175.1|4169.1|4174.4|4168.4|4175.1|4169.1|4174.4|4168.4|2
1650982430000|2022-04-26 14:13:50|4175.4|4169.4|4175.6|4169.6|4175.9|4169.9|4175.4|4169.4|3
1650982440000|2022-04-26 14:14:00|4174.9|4168.9|4171.6|4165.6|4174.9|4168.9|4171.6|4165.6|3
1650982450000|2022-04-26 14:14:10|4171.1|4165.1|4171.6|4165.6|4172.1|4166.1|4171.1|4165.1|7
1650982460000|2022-04-26 14:14:20|4171.4|4165.4|4171.1|4165.1|4171.6|4165.6|4170.9|4164.9|4
1650982470000|2022-04-26 14:14:30|4170.9|4164.9|4174.3|4168.3|4174.3|4168.3|4170.9|4164.9|3
1650982490000|2022-04-26 14:14:50|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|1
1650982500000|2022-04-26 14:15:00|4174.1|4168.1|4173.6|4167.6|4174.1|4168.1|4173.4|4167.4|3
1650982510000|2022-04-26 14:15:10|4174.1|4168.1|4174.1|4168.1|4176.1|4170.1|4174.1|4168.1|10
1650982520000|2022-04-26 14:15:20|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1650982530000|2022-04-26 14:15:30|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1650982540000|2022-04-26 14:15:40|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|1
1650982550000|2022-04-26 14:15:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1650982560000|2022-04-26 14:16:00|4174.4|4168.4|4175.6|4169.6|4175.9|4169.9|4174.1|4168.1|7
1650982570000|2022-04-26 14:16:10|4175.9|4169.9|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|5
1650982580000|2022-04-26 14:16:20|4175.6|4169.6|4175.4|4169.4|4176.6|4170.6|4175.4|4169.4|8
1650982590000|2022-04-26 14:16:30|4175.1|4169.1|4174.1|4168.1|4175.1|4169.1|4173.9|4167.9|6
1650982600000|2022-04-26 14:16:40|4173.9|4167.9|4169.6|4163.6|4173.9|4167.9|4169.6|4163.6|7
1650982610000|2022-04-26 14:16:50|4169.1|4163.1|4172.1|4166.1|4172.1|4166.1|4169.1|4163.1|9
1650982620000|2022-04-26 14:17:00|4172.4|4166.4|4171.4|4165.4|4173.9|4167.9|4171.4|4165.4|6
1650982630000|2022-04-26 14:17:10|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4169.9|4163.9|5
1650982640000|2022-04-26 14:17:20|4170.1|4164.1|4168.9|4162.9|4170.4|4164.4|4168.9|4162.9|7
1650982650000|2022-04-26 14:17:30|4168.4|4162.4|4168.1|4162.1|4168.9|4162.9|4168.1|4162.1|11
1650982660000|2022-04-26 14:17:40|4167.9|4161.9|4166.4|4160.4|4167.9|4161.9|4166.4|4160.4|7
1650982670000|2022-04-26 14:17:50|4166.1|4160.1|4165.9|4159.9|4168.6|4162.6|4165.9|4159.9|14
1650982680000|2022-04-26 14:18:00|4166.4|4160.4|4168.1|4162.1|4168.1|4162.1|4165.6|4159.6|8
1650982690000|2022-04-26 14:18:10|4168.4|4162.4|4170.4|4164.4|4170.6|4164.6|4168.4|4162.4|10
1650982700000|2022-04-26 14:18:20|4169.6|4163.6|4169.9|4163.9|4170.6|4164.6|4169.1|4163.1|11
1650982710000|2022-04-26 14:18:30|4168.9|4162.9|4169.1|4163.1|4169.4|4163.4|4168.1|4162.1|6
1650982720000|2022-04-26 14:18:40|4168.4|4162.4|4167.4|4161.4|4168.4|4162.4|4167.4|4161.4|8
1650982730000|2022-04-26 14:18:50|4166.9|4160.9|4165.9|4159.9|4166.9|4160.9|4165.9|4159.9|6
1650982740000|2022-04-26 14:19:00|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|1
1650982760000|2022-04-26 14:19:20|4167.1|4161.1|4167.4|4161.4|4167.6|4161.6|4167.1|4161.1|3
1650982770000|2022-04-26 14:19:30|4167.1|4161.1|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|8
1650982780000|2022-04-26 14:19:40|4166.4|4160.4|4166.1|4160.1|4166.4|4160.4|4166.1|4160.1|4
1650982790000|2022-04-26 14:19:50|4165.9|4159.9|4166.6|4160.6|4166.6|4160.6|4165.9|4159.9|3
1650982800000|2022-04-26 14:20:00|4166.4|4160.4|4164.1|4158.1|4166.4|4160.4|4164.1|4158.1|9
1650982810000|2022-04-26 14:20:10|4164.4|4158.4|4164.4|4158.4|4165.1|4159.1|4164.4|4158.4|5
1650982820000|2022-04-26 14:20:20|4164.9|4158.9|4163.6|4157.6|4164.9|4158.9|4163.6|4157.6|4
1650982830000|2022-04-26 14:20:30|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|1
1650982840000|2022-04-26 14:20:40|4163.9|4157.9|4164.9|4158.9|4165.4|4159.4|4163.1|4157.1|5
1650982850000|2022-04-26 14:20:50|4164.6|4158.6|4165.4|4159.4|4165.4|4159.4|4164.4|4158.4|5
1650982860000|2022-04-26 14:21:00|4165.6|4159.6|4166.1|4160.1|4166.4|4160.4|4165.6|4159.6|3
1650982880000|2022-04-26 14:21:20|4165.9|4159.9|4165.6|4159.6|4165.9|4159.9|4165.6|4159.6|2
1650982890000|2022-04-26 14:21:30|4165.1|4159.1|4164.9|4158.9|4165.1|4159.1|4164.6|4158.6|3
1650982900000|2022-04-26 14:21:40|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|1
1650982910000|2022-04-26 14:21:50|4165.9|4159.9|4166.1|4160.1|4166.1|4160.1|4165.9|4159.9|2
1650982920000|2022-04-26 14:22:00|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|2
1650982930000|2022-04-26 14:22:10|4167.1|4161.1|4167.4|4161.4|4168.1|4162.1|4167.1|4161.1|7
1650982940000|2022-04-26 14:22:20|4167.1|4161.1|4168.9|4162.9|4168.9|4162.9|4167.1|4161.1|4
1650982950000|2022-04-26 14:22:30|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1650982960000|2022-04-26 14:22:40|4167.6|4161.6|4168.6|4162.6|4168.6|4162.6|4167.4|4161.4|4
1650982970000|2022-04-26 14:22:50|4169.6|4163.6|4169.4|4163.4|4170.1|4164.1|4169.4|4163.4|9
1650982980000|2022-04-26 14:23:00|4169.1|4163.1|4170.4|4164.4|4170.4|4164.4|4169.1|4163.1|4
1650982990000|2022-04-26 14:23:10|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|2
1650983010000|2022-04-26 14:23:30|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1650983050000|2022-04-26 14:24:10|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1650983100000|2022-04-26 14:25:00|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1650983110000|2022-04-26 14:25:10|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1650983120000|2022-04-26 14:25:20|4169.4|4163.4|4169.1|4163.1|4169.4|4163.4|4169.1|4163.1|2
1650983130000|2022-04-26 14:25:30|4168.4|4162.4|4165.6|4159.6|4168.4|4162.4|4165.6|4159.6|3
1650983140000|2022-04-26 14:25:40|4165.1|4159.1|4164.4|4158.4|4165.1|4159.1|4163.9|4157.9|4
1650983150000|2022-04-26 14:25:50|4163.1|4157.1|4162.6|4156.6|4163.1|4157.1|4162.6|4156.6|2
1650983160000|2022-04-26 14:26:00|4162.4|4156.4|4161.9|4155.9|4162.4|4156.4|4161.6|4155.6|4
1650983180000|2022-04-26 14:26:20|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|1
1650983200000|2022-04-26 14:26:40|4162.6|4156.6|4165.9|4159.9|4165.9|4159.9|4162.6|4156.6|2
1650983260000|2022-04-26 14:27:40|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1650983270000|2022-04-26 14:27:50|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|1
1650983280000|2022-04-26 14:28:00|4166.4|4160.4|4166.9|4160.9|4166.9|4160.9|4166.4|4160.4|3
1650983300000|2022-04-26 14:28:20|4166.1|4160.1|4165.1|4159.1|4166.1|4160.1|4165.1|4159.1|3
1650983310000|2022-04-26 14:28:30|4164.9|4158.9|4162.6|4156.6|4164.9|4158.9|4162.6|4156.6|11
1650983320000|2022-04-26 14:28:40|4162.4|4156.4|4159.6|4153.6|4162.9|4156.9|4159.6|4153.6|7
1650983330000|2022-04-26 14:28:50|4159.4|4153.4|4157.9|4151.9|4159.4|4153.4|4157.6|4151.6|4
1650983340000|2022-04-26 14:29:00|4158.1|4152.1|4157.4|4151.4|4158.1|4152.1|4157.4|4151.4|5
1650983350000|2022-04-26 14:29:10|4156.6|4150.6|4156.4|4150.4|4156.9|4150.9|4156.4|4150.4|6
1650983360000|2022-04-26 14:29:20|4156.1|4150.1|4157.1|4151.1|4157.4|4151.4|4156.1|4150.1|4
1650983370000|2022-04-26 14:29:30|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1650983380000|2022-04-26 14:29:40|4155.9|4149.9|4157.1|4151.1|4157.4|4151.4|4155.9|4149.9|4
1650983390000|2022-04-26 14:29:50|4158.1|4152.1|4160.1|4154.1|4160.1|4154.1|4158.1|4152.1|2
1650983400000|2022-04-26 14:30:00|4160.6|4154.6|4161.9|4155.9|4163.4|4157.4|4160.6|4154.6|10
1650983410000|2022-04-26 14:30:10|4161.4|4155.4|4159.4|4153.4|4161.4|4155.4|4159.4|4153.4|4
1650983420000|2022-04-26 14:30:20|4159.1|4153.1|4157.9|4151.9|4159.4|4153.4|4157.9|4151.9|11
1650983430000|2022-04-26 14:30:30|4157.6|4151.6|4156.9|4150.9|4157.6|4151.6|4156.9|4150.9|4
1650983440000|2022-04-26 14:30:40|4156.6|4150.6|4159.8|4151.5|4159.8|4151.5|4156.1|4150.1|5
1650983450000|2022-04-26 14:30:50|4160.5|4152.5|4159.9|4153.9|4160.5|4154.4|4159.3|4152.5|5
1650983460000|2022-04-26 14:31:00|4159.4|4153.4|4159.9|4153.9|4160.4|4154.4|4159.4|4153.4|4
1650983470000|2022-04-26 14:31:10|4160.1|4154.1|4159.9|4153.9|4160.4|4154.4|4159.9|4153.9|4
1650983480000|2022-04-26 14:31:20|4159.4|4153.4|4158.9|4152.9|4159.4|4153.4|4158.9|4152.9|2
1650983490000|2022-04-26 14:31:30|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|2
1650983510000|2022-04-26 14:31:50|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|1
1650983520000|2022-04-26 14:32:00|4159.6|4153.6|4159.9|4153.9|4159.9|4153.9|4159.6|4153.6|2
1650983540000|2022-04-26 14:32:20|4160.1|4154.1|4157.4|4151.4|4160.1|4154.1|4157.4|4151.4|3
1650983560000|2022-04-26 14:32:40|4157.6|4151.6|4155.1|4149.1|4157.6|4151.6|4155.1|4149.1|8
1650983570000|2022-04-26 14:32:50|4155.9|4149.9|4156.4|4150.4|4156.4|4150.4|4155.6|4149.6|9
1650983580000|2022-04-26 14:33:00|4155.9|4149.9|4158.6|4152.6|4158.6|4152.6|4155.9|4149.9|6
1650983590000|2022-04-26 14:33:10|4158.4|4152.4|4158.4|4152.4|4159.6|4153.6|4158.4|4152.4|10
1650983600000|2022-04-26 14:33:20|4159.1|4153.1|4159.1|4153.1|4159.6|4153.6|4159.1|4153.1|4
1650983610000|2022-04-26 14:33:30|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|1
1650983640000|2022-04-26 14:34:00|4159.6|4153.6|4160.4|4154.4|4160.4|4154.4|4159.6|4153.6|2
1650983660000|2022-04-26 14:34:20|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4159.1|4153.1|7
1650983670000|2022-04-26 14:34:30|4159.9|4153.9|4159.6|4153.6|4159.9|4153.9|4159.6|4153.6|2
1650983680000|2022-04-26 14:34:40|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|1
1650983690000|2022-04-26 14:34:50|4159.6|4153.6|4159.9|4153.9|4159.9|4153.9|4159.6|4153.6|2
1650983700000|2022-04-26 14:35:00|4159.6|4153.6|4160.1|4154.1|4160.1|4154.1|4159.6|4153.6|3
1650983760000|2022-04-26 14:36:00|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|1
1650983770000|2022-04-26 14:36:10|4160.9|4154.9|4161.6|4155.6|4161.9|4155.9|4160.9|4154.9|4
1650983810000|2022-04-26 14:36:50|4161.4|4155.4|4159.4|4153.4|4161.4|4155.4|4159.1|4153.1|5
1650983830000|2022-04-26 14:37:10|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1650983850000|2022-04-26 14:37:30|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|1
1650983860000|2022-04-26 14:37:40|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|2
1650983870000|2022-04-26 14:37:50|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1650983890000|2022-04-26 14:38:10|4159.4|4153.4|4161.4|4155.4|4161.4|4155.4|4159.4|4153.4|2
1650983900000|2022-04-26 14:38:20|4161.1|4155.1|4161.1|4155.1|4161.4|4155.4|4161.1|4155.1|3
1650983910000|2022-04-26 14:38:30|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1650983930000|2022-04-26 14:38:50|4161.9|4155.9|4165.9|4159.9|4167.4|4161.4|4161.9|4155.9|11
1650983940000|2022-04-26 14:39:00|4165.6|4159.6|4168.4|4162.4|4168.4|4162.4|4165.6|4159.6|4
1650983950000|2022-04-26 14:39:10|4172.1|4166.1|4171.9|4165.9|4172.1|4166.1|4171.6|4165.6|6
1650983970000|2022-04-26 14:39:30|4172.9|4166.9|4177.3|4169|4177.5|4169.3|4172.9|4166.9|3
1650983980000|2022-04-26 14:39:40|4176|4168|4172.4|4166.4|4176|4168|4171.6|4165.6|11
1650983990000|2022-04-26 14:39:50|4171.9|4165.9|4171.6|4165.6|4172.1|4166.1|4171.6|4165.6|6
1650984000000|2022-04-26 14:40:00|4171.9|4165.9|4170.6|4164.6|4172.5|4165.9|4169.4|4163.4|6
1650984010000|2022-04-26 14:40:10|4170.8|4164.8|4177.1|4171.1|4177.9|4171.9|4170.5|4164.5|10
1650984020000|2022-04-26 14:40:20|4176.9|4170.9|4178.1|4172.1|4178.1|4172.1|4175.1|4169.1|8
1650984030000|2022-04-26 14:40:30|4177.6|4171.6|4180.5|4174.5|4180.5|4174.5|4177.6|4171.5|4
1650984040000|2022-04-26 14:40:40|4180.1|4174.1|4177.4|4171.4|4180.1|4174.1|4177.4|4171.4|3
1650984050000|2022-04-26 14:40:50|4177.1|4171.1|4176.9|4170.9|4177.1|4171.1|4176.9|4170.9|2
1650984060000|2022-04-26 14:41:00|4176.6|4170.6|4174.6|4168.6|4176.6|4170.6|4174.6|4168.6|6
1650984070000|2022-04-26 14:41:10|4174.1|4168.1|4171.4|4165.4|4174.1|4168.1|4171.4|4165.4|8
1650984080000|2022-04-26 14:41:20|4170.9|4164.9|4170.1|4164.1|4170.9|4164.9|4170.1|4164.1|3
1650984090000|2022-04-26 14:41:30|4169.9|4163.9|4173.9|4167.9|4174.1|4168.1|4169.9|4163.9|5
1650984100000|2022-04-26 14:41:40|4173.4|4167.4|4174.4|4168.4|4174.4|4168.4|4173.4|4167.4|3
1650984110000|2022-04-26 14:41:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1650984120000|2022-04-26 14:42:00|4173.4|4167.4|4176.4|4170.4|4176.6|4170.6|4173.1|4167.1|7
1650984130000|2022-04-26 14:42:10|4176.1|4170.1|4176.6|4170.6|4176.6|4170.6|4175.4|4169.4|11
1650984140000|2022-04-26 14:42:20|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|1
1650984150000|2022-04-26 14:42:30|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|1
1650984170000|2022-04-26 14:42:50|4178.6|4172.6|4179.9|4173.9|4179.9|4173.9|4178.6|4172.6|2
1650984180000|2022-04-26 14:43:00|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|1
1650984190000|2022-04-26 14:43:10|4179.9|4173.9|4180.4|4174.4|4181.9|4175.9|4179.4|4173.4|6
1650984200000|2022-04-26 14:43:20|4181|4175|4183.9|4177.9|4186|4178.3|4180.6|4174.6|10
1650984210000|2022-04-26 14:43:30|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1650984220000|2022-04-26 14:43:40|4187.1|4181.1|4186.4|4180.4|4187.1|4181.1|4186.4|4180.4|2
1650984240000|2022-04-26 14:44:00|4186.6|4180.6|4186.4|4180.4|4186.6|4180.6|4186.1|4180.1|3
1650984250000|2022-04-26 14:44:10|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|1
1650984260000|2022-04-26 14:44:20|4186.9|4180.9|4196.1|4190.1|4196.1|4190.1|4186.9|4180.9|5
1650984270000|2022-04-26 14:44:30|4195.4|4189.4|4196.1|4190.1|4196.1|4190.1|4194.9|4188.9|6
1650984280000|2022-04-26 14:44:40|4196.6|4190.6|4201|4188.5|4201|4191.6|4196.6|4188.5|3
1650984290000|2022-04-26 14:44:50|4201.3|4188.8|4202.3|4189.8|4204.5|4192|4201.3|4188.8|11
1650984300000|2022-04-26 14:45:00|4201.5|4189|4201|4188.5|4201.5|4189|4201|4188.5|2
1650984310000|2022-04-26 14:45:10|4201.5|4189|4201.5|4189|4201.5|4189|4201.5|4189|1
1650984320000|2022-04-26 14:45:20|4201|4188.5|4207|4194.5|4209.3|4194.5|4201|4188.5|10
1650984330000|2022-04-26 14:45:30|4206.5|4194|4206|4193.5|4206.5|4194|4206|4193.5|2
1650984340000|2022-04-26 14:45:40|4206.8|4194.3|4205.5|4193|4206.8|4194.3|4205.5|4193|3
1650984350000|2022-04-26 14:45:50|4206|4193.5|4201.8|4189.3|4206|4193.5|4201.8|4189.3|5
1650984360000|2022-04-26 14:46:00|4202.3|4189.8|4202.3|4189.8|4202.8|4190.3|4201.8|4189.3|5
1650984370000|2022-04-26 14:46:10|4201.8|4189.3|4198.8|4186.3|4201.8|4189.3|4198.3|4185.8|12
1650984380000|2022-04-26 14:46:20|4198.5|4184.3|4196|4183.5|4198.5|4185.3|4193.5|4181|13
1650984390000|2022-04-26 14:46:30|4197|4184.5|4196|4183.5|4197.8|4185.3|4196|4183.5|6
1650984400000|2022-04-26 14:46:40|4195.3|4182.8|4194.5|4182|4195.3|4182.8|4194.5|4182|2
1650984410000|2022-04-26 14:46:50|4194|4181.5|4192.3|4179.8|4194|4181.5|4192.3|4179.8|3
1650984420000|2022-04-26 14:47:00|4191|4178.5|4193|4180.5|4194.5|4182|4186.8|4174.3|13
1650984430000|2022-04-26 14:47:10|4192.5|4180|4190.5|4178|4192.5|4180|4190.5|4178|8
1650984440000|2022-04-26 14:47:20|4191|4178.5|4191|4178.5|4191|4178.5|4191|4178.5|1
1650984460000|2022-04-26 14:47:40|4192.3|4179.8|4192.8|4180.3|4192.8|4180.3|4192.3|4179.8|2
1650984470000|2022-04-26 14:47:50|4192.3|4179.8|4192.3|4179.8|4192.3|4179.8|4191.3|4178.8|3
1650984480000|2022-04-26 14:48:00|4192.8|4180.3|4193.8|4181.3|4194.3|4181.8|4192.8|4180.3|3
1650984500000|2022-04-26 14:48:20|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|4193.3|4180.8|1
1650984550000|2022-04-26 14:49:10|4193.5|4181|4188|4175.5|4193.5|4181|4188|4175.5|4
1650984560000|2022-04-26 14:49:20|4187.3|4174.8|4183.5|4171|4187.3|4174.8|4183.5|4171|9
1650984570000|2022-04-26 14:49:30|4182.8|4170.3|4181.3|4168.8|4182.8|4170.3|4181.3|4168.8|4
1650984580000|2022-04-26 14:49:40|4181.8|4169.3|4185.8|4173.3|4186.5|4174|4181.8|4169.3|6
1650984590000|2022-04-26 14:49:50|4185.3|4172.8|4185.3|4172.8|4185.3|4172.8|4185.3|4172.8|1
1650984600000|2022-04-26 14:50:00|4184.8|4172.3|4183.8|4171.3|4184.8|4172.3|4183.8|4171.3|3
1650984610000|2022-04-26 14:50:10|4182|4169.5|4180.8|4168.3|4182.5|4170|4180.8|4168.3|4
1650984620000|2022-04-26 14:50:20|4181.3|4168.8|4180.8|4168.3|4181.3|4168.8|4180.8|4168.3|4
1650984630000|2022-04-26 14:50:30|4181.8|4169.3|4184|4171.5|4184|4171.5|4181.8|4169.3|3
1650984640000|2022-04-26 14:50:40|4184.8|4172.3|4183.8|4171.3|4184.8|4172.3|4183.8|4171.3|2
1650984650000|2022-04-26 14:50:50|4184.3|4171.8|4185.3|4172.8|4185.3|4172.8|4184.3|4171.8|2
1650984660000|2022-04-26 14:51:00|4184.8|4172.3|4184.3|4171.8|4184.8|4172.3|4183.8|4171.3|3
1650984670000|2022-04-26 14:51:10|4183.8|4171.3|4184|4171.5|4184.3|4171.8|4183.8|4171.3|3
1650984680000|2022-04-26 14:51:20|4183.3|4170.8|4183.3|4170.8|4183.3|4170.8|4183.3|4170.8|1
1650984700000|2022-04-26 14:51:40|4182.8|4170.3|4180.5|4168|4182.8|4170.3|4180.5|4168|5
1650984710000|2022-04-26 14:51:50|4180|4167.5|4179|4166.5|4180|4167.5|4178.8|4166.3|8
1650984720000|2022-04-26 14:52:00|4179.8|4167.3|4180.8|4168.3|4180.8|4168.3|4179.8|4167.3|2
1650984730000|2022-04-26 14:52:10|4181.3|4168.8|4181.3|4168.8|4181.3|4168.8|4181.3|4168.8|1
1650984740000|2022-04-26 14:52:20|4180.8|4168.3|4183.5|4170|4183.5|4170|4180.8|4168.3|5
1650984750000|2022-04-26 14:52:30|4183|4170.3|4183.5|4171|4183.8|4171.3|4182.5|4170|5
1650984760000|2022-04-26 14:52:40|4184.3|4171.8|4186.5|4174|4186.5|4174|4184.3|4171.8|6
1650984790000|2022-04-26 14:53:10|4186.3|4173.8|4186.8|4174.3|4186.8|4174.3|4186.3|4173.8|2
1650984810000|2022-04-26 14:53:30|4186.3|4173.8|4180.5|4168|4186.3|4173.8|4180.5|4168|6
1650984820000|2022-04-26 14:53:40|4181.3|4168.8|4181.8|4169.3|4182.3|4169.8|4181.3|4168.8|3
1650984830000|2022-04-26 14:53:50|4182.3|4169.8|4182.8|4170.3|4182.8|4170.3|4182.3|4169.8|2
1650984840000|2022-04-26 14:54:00|4183.8|4171.3|4184.5|4172|4184.5|4172|4183.8|4171.3|2
1650984860000|2022-04-26 14:54:20|4185.5|4173|4187.5|4175|4188|4175.5|4185.5|4173|5
1650984880000|2022-04-26 14:54:40|4188.3|4175.8|4188.3|4175.8|4188.3|4175.8|4188.3|4175.8|1
1650984890000|2022-04-26 14:54:50|4188.8|4176.3|4189.3|4176.8|4189.3|4176.8|4188.8|4176.3|2
1650984900000|2022-04-26 14:55:00|4189.5|4177|4191.5|4177|4192.3|4179|4189.5|4177|6
1650984910000|2022-04-26 14:55:10|4190.5|4176|4186.3|4173.8|4190.5|4176|4185.3|4171.8|12
1650984920000|2022-04-26 14:55:20|4185.5|4173|4185.5|4173|4185.5|4173|4185.5|4173|1
1650984930000|2022-04-26 14:55:30|4185|4172.5|4185|4172.5|4185|4172.5|4185|4172.5|1
1650984940000|2022-04-26 14:55:40|4184.5|4172|4186.3|4173.8|4186.3|4173.8|4184.5|4172|3
1650984960000|2022-04-26 14:56:00|4185.3|4172.8|4184.6|4178.6|4187|4178.6|4183.6|4172.8|8
1650984970000|2022-04-26 14:56:10|4184.4|4178.4|4181.4|4175.4|4185.6|4179.6|4181.4|4175|10
1650984980000|2022-04-26 14:56:20|4181.5|4175.5|4181.9|4175.9|4181.9|4175.9|4181.5|4175.5|2
1650984990000|2022-04-26 14:56:30|4181.5|4175.5|4181.1|4175.1|4181.5|4175.5|4181.1|4175.1|3
1650985000000|2022-04-26 14:56:40|4181.6|4175.6|4182.1|4176.1|4182.1|4176.1|4181.6|4175.6|2
1650985010000|2022-04-26 14:56:50|4182.9|4176.9|4185.9|4179.9|4185.9|4179.9|4182.9|4176.9|5
1650985020000|2022-04-26 14:57:00|4186.1|4180.1|4189.1|4183.1|4189.4|4183.4|4186.1|4180.1|8
1650985030000|2022-04-26 14:57:10|4188.9|4182.9|4189.1|4183.1|4189.1|4183.1|4188.9|4182.9|2
1650985040000|2022-04-26 14:57:20|4189.4|4183.4|4190.1|4184.1|4190.9|4184.9|4189.4|4183.4|8
1650985050000|2022-04-26 14:57:30|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4187.6|4181.6|8
1650985060000|2022-04-26 14:57:40|4189.1|4183.1|4188.9|4182.9|4189.4|4183.4|4188.9|4182.9|3
1650985090000|2022-04-26 14:58:10|4189.1|4183.1|4189.1|4183.1|4189.6|4183.6|4189.1|4183.1|3
1650985100000|2022-04-26 14:58:20|4188.4|4182.4|4188.6|4182.6|4188.9|4182.9|4187.4|4181.4|9
1650985110000|2022-04-26 14:58:30|4188.4|4182.4|4188.6|4182.6|4188.6|4182.6|4188.4|4182.4|6
1650985120000|2022-04-26 14:58:40|4188.9|4182.9|4190.1|4184.1|4190.9|4184.9|4188.9|4182.9|9
1650985130000|2022-04-26 14:58:50|4189.9|4183.9|4188.4|4182.4|4189.9|4183.9|4188.4|4182.4|4
1650985140000|2022-04-26 14:59:00|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4187.6|4181.6|4
1650985150000|2022-04-26 14:59:10|4188.6|4182.6|4189.1|4183.1|4189.4|4183.4|4188.6|4182.6|8
1650985160000|2022-04-26 14:59:20|4188.9|4182.9|4189.1|4183.1|4189.4|4183.4|4188.9|4182.9|4
1650985170000|2022-04-26 14:59:30|4189.4|4183.4|4189.4|4183.4|4189.9|4183.9|4189.1|4183.1|5
1650985180000|2022-04-26 14:59:40|4189.1|4183.1|4189.6|4183.6|4189.6|4183.6|4189.1|4183.1|3
1650985190000|2022-04-26 14:59:50|4189.9|4183.9|4190.1|4184.1|4190.1|4184.1|4189.9|4183.9|2
1650985200000|2022-04-26 15:00:00|4190.4|4184.4|4195.9|4189.9|4196.4|4190.4|4190.4|4184.4|13
1650985210000|2022-04-26 15:00:10|4196.1|4190.1|4196.1|4190.1|4196.4|4190.4|4196.1|4190.1|3
1650985220000|2022-04-26 15:00:20|4195.9|4189.9|4197.1|4191.1|4197.1|4191.1|4195.9|4189.9|6
1650985230000|2022-04-26 15:00:30|4196.6|4190.6|4202.4|4196.4|4202.4|4196.4|4196.6|4190.6|6
1650985240000|2022-04-26 15:00:40|4202.6|4196.6|4204.6|4198.6|4204.6|4198.6|4201.9|4195.9|5
1650985250000|2022-04-26 15:00:50|4204.4|4198.4|4201.6|4195.6|4204.6|4198.6|4201.4|4195.4|5
1650985260000|2022-04-26 15:01:00|4201.1|4195.1|4198.6|4192.6|4201.1|4195.1|4198.6|4192.6|6
1650985270000|2022-04-26 15:01:10|4197.6|4191.6|4197.9|4191.9|4197.9|4191.9|4196.9|4190.9|6
1650985280000|2022-04-26 15:01:20|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4196.9|4190.9|3
1650985290000|2022-04-26 15:01:30|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|1
1650985300000|2022-04-26 15:01:40|4196.4|4190.4|4194.6|4188.6|4196.4|4190.4|4194.6|4188.6|8
1650985310000|2022-04-26 15:01:50|4194.9|4188.9|4194.4|4188.4|4194.9|4188.9|4194.4|4188.4|5
1650985320000|2022-04-26 15:02:00|4194.6|4188.6|4194.9|4188.9|4194.9|4188.9|4194.6|4188.6|2
1650985330000|2022-04-26 15:02:10|4195.4|4189.4|4194.9|4188.9|4195.4|4189.4|4194.9|4188.9|2
1650985340000|2022-04-26 15:02:20|4194.6|4188.6|4193.9|4187.9|4194.6|4188.6|4193.9|4187.9|5
1650985350000|2022-04-26 15:02:30|4194.9|4188.9|4198.1|4192.1|4198.1|4192.1|4194.9|4188.9|5
1650985360000|2022-04-26 15:02:40|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4197.9|4191.9|9
1650985380000|2022-04-26 15:03:00|4199.6|4193.6|4204.1|4198.1|4204.1|4198.1|4199.6|4193.6|5
1650985390000|2022-04-26 15:03:10|4204.4|4198.4|4203.9|4197.9|4204.9|4198.9|4203.6|4197.6|5
1650985400000|2022-04-26 15:03:20|4203.4|4197.4|4203.6|4197.6|4203.6|4197.6|4203.4|4197.4|2
1650985410000|2022-04-26 15:03:30|4203.4|4197.4|4203.6|4197.6|4203.6|4197.6|4203.4|4197.4|2
1650985420000|2022-04-26 15:03:40|4203.4|4197.4|4201.9|4195.9|4203.4|4197.4|4201.4|4195.4|4
1650985430000|2022-04-26 15:03:50|4202.9|4196.9|4202.1|4196.1|4202.9|4196.9|4202.1|4196.1|3
1650985440000|2022-04-26 15:04:00|4202.9|4196.9|4202.9|4196.9|4203.1|4197.1|4202.9|4196.9|3
1650985450000|2022-04-26 15:04:10|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|1
1650985470000|2022-04-26 15:04:30|4202.1|4196.1|4201.6|4195.6|4202.3|4196.1|4201.6|4194|5
1650985480000|2022-04-26 15:04:40|4201.9|4195.9|4201.1|4195.1|4201.9|4195.9|4201.1|4195.1|5
1650985490000|2022-04-26 15:04:50|4200.9|4194.9|4199.6|4193.6|4200.9|4194.9|4199.6|4193.6|3
1650985500000|2022-04-26 15:05:00|4199.4|4193.4|4197.9|4191.9|4199.4|4193.4|4196.4|4190.4|9
1650985510000|2022-04-26 15:05:10|4197.6|4191.6|4198.6|4192.6|4198.6|4192.6|4197.4|4191.4|9
1650985520000|2022-04-26 15:05:20|4198.4|4192.4|4197.9|4191.9|4198.4|4192.4|4197.6|4191.6|4
1650985530000|2022-04-26 15:05:30|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.4|4191.4|3
1650985540000|2022-04-26 15:05:40|4196.9|4190.9|4195.4|4189.4|4196.9|4190.9|4195.4|4189.4|4
1650985550000|2022-04-26 15:05:50|4196.6|4190.6|4195.9|4189.9|4196.6|4190.6|4195.4|4189.4|8
1650985560000|2022-04-26 15:06:00|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4195.9|4189.9|3
1650985570000|2022-04-26 15:06:10|4195.9|4189.9|4196.6|4190.6|4196.6|4190.6|4195.9|4189.9|2
1650985580000|2022-04-26 15:06:20|4198|4192|4198.9|4192.9|4198.9|4192.9|4198|4192|5
1650985590000|2022-04-26 15:06:30|4201|4192.8|4199.9|4193.9|4201|4194.4|4199.9|4192.8|5
1650985610000|2022-04-26 15:06:50|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|1
1650985630000|2022-04-26 15:07:10|4200.4|4194.4|4200.6|4194.6|4200.9|4194.9|4200.4|4194.4|3
1650985640000|2022-04-26 15:07:20|4200.9|4194.9|4200.6|4194.6|4201.1|4195.1|4200.6|4194.6|4
1650985650000|2022-04-26 15:07:30|4200.9|4194.9|4201.1|4195.1|4201.1|4195.1|4200.9|4194.9|2
1650985660000|2022-04-26 15:07:40|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|1
1650985670000|2022-04-26 15:07:50|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|1
1650985700000|2022-04-26 15:08:20|4201.6|4195.6|4201.6|4195.6|4201.9|4195.9|4201.6|4195.6|3
1650985710000|2022-04-26 15:08:30|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|1
1650985720000|2022-04-26 15:08:40|4202.1|4196.1|4201.9|4195.9|4202.1|4196.1|4201.9|4195.9|2
1650985730000|2022-04-26 15:08:50|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|1
1650985740000|2022-04-26 15:09:00|4201.4|4195.4|4200.9|4194.9|4201.4|4195.4|4200.9|4194.9|2
1650985750000|2022-04-26 15:09:10|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.4|4194.4|3
1650985760000|2022-04-26 15:09:20|4200.4|4194.4|4201.4|4195.4|4201.4|4195.4|4200.4|4194.4|3
1650985770000|2022-04-26 15:09:30|4202.9|4196.9|4204.4|4198.4|4204.6|4198.6|4202.9|4196.9|9
1650985780000|2022-04-26 15:09:40|4204.6|4198.6|4207|4201|4207|4201|4204.4|4198.4|6
1650985800000|2022-04-26 15:10:00|4207.5|4201.5|4207.4|4201.4|4208.6|4202.6|4207.4|4201.4|9
1650985810000|2022-04-26 15:10:10|4206.6|4200.6|4203.1|4197.1|4206.6|4200.6|4203.1|4197|6
1650985820000|2022-04-26 15:10:20|4203.9|4197.9|4208.1|4202.1|4208.6|4202.6|4203.9|4197.9|7
1650985840000|2022-04-26 15:10:40|4208.4|4202.4|4208.1|4202.1|4208.4|4202.4|4208.1|4202.1|2
1650985860000|2022-04-26 15:11:00|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|1
1650985970000|2022-04-26 15:12:50|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|1
1650986030000|2022-04-26 15:13:50|4207.1|4201.1|4206.9|4200.9|4207.1|4201.1|4206.4|4200.4|3
1650986040000|2022-04-26 15:14:00|4206.4|4200.4|4205.4|4199.4|4206.9|4200.9|4205.4|4199.4|6
1650986050000|2022-04-26 15:14:10|4205.1|4199.1|4203.9|4197.9|4205.1|4199.1|4203.9|4197.9|4
1650986060000|2022-04-26 15:14:20|4204.1|4198.1|4204.4|4198.4|4205.1|4199.1|4204.1|4198.1|4
1650986070000|2022-04-26 15:14:30|4204.1|4198.1|4204.9|4198.9|4204.9|4198.9|4203.9|4197.9|8
1650986080000|2022-04-26 15:14:40|4205.4|4199.4|4205.1|4199.1|4205.4|4199.4|4205.1|4199.1|2
1650986090000|2022-04-26 15:14:50|4204.9|4198.9|4206.1|4200.1|4206.1|4200.1|4204.9|4198.9|3
1650986100000|2022-04-26 15:15:00|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|1
1650986120000|2022-04-26 15:15:20|4206.4|4200.4|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|4
1650986130000|2022-04-26 15:15:30|4205.9|4199.9|4206.4|4200.4|4206.6|4200.6|4205.4|4199.4|11
1650986150000|2022-04-26 15:15:50|4206.1|4200.1|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|4
1650986160000|2022-04-26 15:16:00|4206.6|4200.6|4208.6|4202.6|4208.9|4202.9|4206.6|4200.6|4
1650986190000|2022-04-26 15:16:30|4209.1|4203.1|4210.1|4204.1|4210.1|4204.1|4209.1|4203.1|3
1650986200000|2022-04-26 15:16:40|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.1|4203.1|5
1650986210000|2022-04-26 15:16:50|4209.9|4203.9|4209.6|4203.6|4209.9|4203.9|4209.6|4203.6|2
1650986220000|2022-04-26 15:17:00|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1650986240000|2022-04-26 15:17:20|4209.4|4203.4|4210.1|4204.1|4210.1|4204.1|4209.4|4203.4|2
1650986260000|2022-04-26 15:17:40|4212.3|4204|4211.3|4205.3|4212.3|4205.3|4211.3|4204|2
1650986270000|2022-04-26 15:17:50|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|1
1650986280000|2022-04-26 15:18:00|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|1
1650986290000|2022-04-26 15:18:10|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1650986300000|2022-04-26 15:18:20|4209.6|4203.6|4209.1|4203.1|4209.6|4203.6|4209.1|4203.1|3
1650986310000|2022-04-26 15:18:30|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|1
1650986320000|2022-04-26 15:18:40|4208.6|4202.6|4207.6|4201.6|4208.6|4202.6|4207.6|4201.6|3
1650986330000|2022-04-26 15:18:50|4207.9|4201.9|4208.4|4202.4|4208.6|4202.6|4207.9|4201.9|4
1650986350000|2022-04-26 15:19:10|4208.1|4202.1|4207.6|4201.6|4208.1|4202.1|4207.6|4201.6|2
1650986360000|2022-04-26 15:19:20|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|1
1650986370000|2022-04-26 15:19:30|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|1
1650986380000|2022-04-26 15:19:40|4208.6|4202.6|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|2
1650986410000|2022-04-26 15:20:10|4209.4|4203.4|4209.1|4203.1|4209.4|4203.4|4209.1|4203.1|2
1650986420000|2022-04-26 15:20:20|4209.4|4203.4|4210.4|4204.4|4210.9|4204.9|4209.1|4203.1|8
1650986430000|2022-04-26 15:20:30|4210.6|4204.6|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|4
1650986440000|2022-04-26 15:20:40|4210.6|4204.6|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|3
1650986450000|2022-04-26 15:20:50|4211.4|4205.4|4211.6|4205.6|4211.6|4205.6|4211.4|4205.4|2
1650986470000|2022-04-26 15:21:10|4211.4|4205.4|4211.1|4205.1|4211.4|4205.4|4211.1|4205.1|2
1650986480000|2022-04-26 15:21:20|4210.6|4204.6|4210.4|4204.4|4210.6|4204.6|4210.1|4204.1|3
1650986490000|2022-04-26 15:21:30|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|1
1650986520000|2022-04-26 15:22:00|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1650986540000|2022-04-26 15:22:20|4210.1|4204.1|4210.4|4204.4|4210.4|4204.4|4210.1|4204.1|2
1650986550000|2022-04-26 15:22:30|4210.1|4204.1|4209.9|4203.9|4210.1|4204.1|4209.9|4203.9|2
1650986560000|2022-04-26 15:22:40|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|1
1650986580000|2022-04-26 15:23:00|4209.6|4203.6|4209.4|4203.4|4209.6|4203.6|4209.4|4203.4|4
1650986590000|2022-04-26 15:23:10|4209.1|4203.1|4207.9|4201.9|4209.1|4203.1|4207.9|4201.9|8
1650986600000|2022-04-26 15:23:20|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|1
1650986610000|2022-04-26 15:23:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|1
1650986620000|2022-04-26 15:23:40|4206.9|4200.9|4204.6|4198.6|4206.9|4200.9|4204.6|4198.6|5
1650986640000|2022-04-26 15:24:00|4204.4|4198.4|4204.1|4198.1|4204.4|4198.4|4204.1|4198.1|2
1650986660000|2022-04-26 15:24:20|4204.9|4198.9|4205.1|4199.1|4205.1|4199.1|4204.9|4198.9|2
1650986680000|2022-04-26 15:24:40|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|1
1650986690000|2022-04-26 15:24:50|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|1
1650986800000|2022-04-26 15:26:40|4204.6|4198.6|4202.9|4196.9|4204.6|4198.6|4202.9|4196.9|4
1650986820000|2022-04-26 15:27:00|4202.6|4196.6|4205.4|4199.4|4205.4|4199.4|4202.4|4196.4|6
1650986840000|2022-04-26 15:27:20|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.4|4199.4|5
1650986850000|2022-04-26 15:27:30|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|1
1650986860000|2022-04-26 15:27:40|4206.5|4198.5|4207.3|4201.3|4207.4|4201.4|4206.5|4198.5|4
1650986870000|2022-04-26 15:27:50|4207.1|4201.1|4205.1|4199.1|4207.1|4201.1|4205.1|4199.1|7
1650986880000|2022-04-26 15:28:00|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|1
1650986890000|2022-04-26 15:28:10|4205.1|4199.1|4204.4|4198.4|4205.1|4199.1|4204.4|4198.4|4
1650986900000|2022-04-26 15:28:20|4204.1|4198.1|4202.9|4196.9|4204.1|4198.1|4202.9|4196.9|5
1650986910000|2022-04-26 15:28:30|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|1
1650986920000|2022-04-26 15:28:40|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|1
1650986930000|2022-04-26 15:28:50|4203.9|4197.9|4203.9|4197.9|4204.9|4198.9|4203.9|4197.9|5
1650986950000|2022-04-26 15:29:10|4203.1|4197.1|4204.4|4198.4|4204.4|4198.4|4203.1|4197.1|3
1650986960000|2022-04-26 15:29:20|4203.9|4197.9|4204.4|4198.4|4204.4|4198.4|4203.9|4197.9|5
1650986970000|2022-04-26 15:29:30|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.4|4197.4|3
1650986980000|2022-04-26 15:29:40|4203.6|4197.6|4203.4|4197.4|4203.6|4197.6|4202.9|4196.9|5
1650987000000|2022-04-26 15:30:00|4203.1|4197.1|4203.4|4197.4|4203.4|4197.4|4203.1|4197.1|2
1650987040000|2022-04-26 15:30:40|4203.6|4197.6|4203.4|4197.4|4203.6|4197.6|4203.4|4197.4|2
1650987060000|2022-04-26 15:31:00|4203.6|4197.6|4203.9|4197.9|4203.9|4197.9|4203.6|4197.6|2
1650987070000|2022-04-26 15:31:10|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|1
1650987090000|2022-04-26 15:31:30|4204.4|4198.4|4207.9|4201.9|4207.9|4201.9|4204.4|4198.4|8
1650987100000|2022-04-26 15:31:40|4207.6|4201.6|4206.4|4200.4|4208.1|4202.1|4206.4|4200.4|12
1650987110000|2022-04-26 15:31:50|4206.1|4200.1|4206.1|4200.1|4206.4|4200.4|4206.1|4200.1|9
1650987120000|2022-04-26 15:32:00|4206.4|4200.4|4206.6|4200.6|4206.6|4200.6|4206.1|4200.1|10
1650987130000|2022-04-26 15:32:10|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.9|4199.9|3
1650987150000|2022-04-26 15:32:30|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|1
1650987170000|2022-04-26 15:32:50|4204.9|4198.9|4205.4|4199.4|4206.1|4200.1|4204.9|4198.9|5
1650987210000|2022-04-26 15:33:30|4205.6|4199.6|4206.9|4200.9|4206.9|4200.9|4205.6|4199.6|3
1650987230000|2022-04-26 15:33:50|4207.1|4201.1|4208.1|4202.1|4208.1|4202.1|4207.1|4201.1|4
1650987240000|2022-04-26 15:34:00|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.6|4202.6|3
1650987250000|2022-04-26 15:34:10|4208.6|4202.6|4208.9|4202.9|4208.9|4202.9|4208.6|4202.6|4
1650987260000|2022-04-26 15:34:20|4208.6|4202.6|4210.6|4204.6|4210.6|4204.6|4208.6|4202.6|5
1650987280000|2022-04-26 15:34:40|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|3
1650987290000|2022-04-26 15:34:50|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|1
1650987300000|2022-04-26 15:35:00|4212.1|4206.1|4212.4|4206.4|4212.4|4206.4|4212.1|4206.1|2
1650987340000|2022-04-26 15:35:40|4212.1|4206.1|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|5
1650987350000|2022-04-26 15:35:50|4212.1|4206.1|4212.1|4206.1|4212.4|4206.4|4211.9|4205.9|5
1650987360000|2022-04-26 15:36:00|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1650987370000|2022-04-26 15:36:10|4212.1|4206.1|4212.1|4206.1|4212.4|4206.4|4211.9|4205.9|7
1650987380000|2022-04-26 15:36:20|4211.9|4205.9|4211.9|4205.9|4212.1|4206.1|4211.9|4205.9|3
1650987460000|2022-04-26 15:37:40|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|2
1650987480000|2022-04-26 15:38:00|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4210.9|4204.9|3
1650987490000|2022-04-26 15:38:10|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|1
1650987500000|2022-04-26 15:38:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|1
1650987510000|2022-04-26 15:38:30|4210.9|4204.9|4211.1|4205.1|4211.1|4205.1|4210.9|4204.9|2
1650987530000|2022-04-26 15:38:50|4211.4|4205.4|4211.6|4205.6|4211.6|4205.6|4211.4|4205.4|2
1650987590000|2022-04-26 15:39:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|1
1650987600000|2022-04-26 15:40:00|4211.1|4205.1|4211.4|4205.4|4211.4|4205.4|4211.1|4205.1|2
1650987610000|2022-04-26 15:40:10|4211.1|4205.1|4211.1|4205.1|4211.4|4205.4|4211.1|4205.1|3
1650987650000|2022-04-26 15:40:50|4210.9|4204.9|4210.1|4204.1|4210.9|4204.9|4210.1|4204.1|2
1650987660000|2022-04-26 15:41:00|4210.4|4204.4|4210.3|4201.8|4213|4204.5|4210.3|4201.8|4
1650987670000|2022-04-26 15:41:10||4202||4202||4202||4202|1
1650987680000|2022-04-26 15:41:20|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|1
1650987750000|2022-04-26 15:42:30|4208.4|4202.4|4209.6|4203.6|4210.4|4204.4|4208.4|4202.4|5
1650987780000|2022-04-26 15:43:00|4209.4|4203.4|4209.3|4199.3|4209.4|4203.4|4209.3|4199.3|2
1650987790000|2022-04-26 15:43:10|4209|4199|4205.3|4197.3|4209|4199|4205.3|4197.3|4
1650987800000|2022-04-26 15:43:20|4204.4|4198.4|4204.4|4198.4|4204.8|4198.8|4204.4|4198.4|3
1650987820000|2022-04-26 15:43:40|4203.9|4197.9|4203.4|4197.4|4203.9|4197.9|4203.1|4197.1|4
1650987840000|2022-04-26 15:44:00|4203.1|4197.1|4200.9|4194.9|4203.1|4197.1|4200.9|4194.9|2
1650987850000|2022-04-26 15:44:10|4201.1|4195.1|4203.1|4197.1|4203.1|4197.1|4201.1|4195.1|4
1650987860000|2022-04-26 15:44:20|4202.9|4196.9|4203.1|4197.1|4203.4|4197.4|4202.9|4196.9|4
1650987870000|2022-04-26 15:44:30|4203.4|4197.4|4203.6|4197.6|4203.6|4197.6|4203.4|4197.4|2
1650987880000|2022-04-26 15:44:40|4203.4|4197.4|4206.4|4200.4|4206.6|4200.6|4203.1|4197.1|10
1650987890000|2022-04-26 15:44:50|4206.6|4200.6|4208.1|4202.1|4208.1|4202.1|4206.6|4200.6|5
1650987900000|2022-04-26 15:45:00|4208.9|4202.9|4208.1|4202.1|4209.4|4203.4|4208.1|4202.1|5
1650987910000|2022-04-26 15:45:10|4208.4|4202.4|4208.4|4202.4|4208.6|4202.6|4208.4|4202.4|3
1650987920000|2022-04-26 15:45:20|4208.6|4202.6|4210.6|4204.6|4211.4|4205.4|4208.6|4202.6|7
1650987930000|2022-04-26 15:45:30|4211.6|4205.6|4214.1|4208.1|4214.5|4208.1|4211.6|4205.6|9
1650987940000|2022-04-26 15:45:40|4214.4|4208.4|4216.1|4210.1|4216.1|4210.1|4214.4|4208.4|8
1650987950000|2022-04-26 15:45:50|4216.6|4210.6|4217.1|4211.1|4217.6|4211.6|4216.6|4210.6|7
1650987960000|2022-04-26 15:46:00|4217.6|4211.6|4220.1|4214.1|4221.5|4215.4|4217.6|4211.6|15
1650987970000|2022-04-26 15:46:10|4221.6|4215.6|4219.6|4213.6|4221.9|4215.9|4219.6|4213.6|10
1650987980000|2022-04-26 15:46:20|4219.9|4213.9|4220.1|4214.1|4220.1|4214.1|4219.9|4213.9|4
1650987990000|2022-04-26 15:46:30|4220.4|4214.4|4219.9|4213.9|4221.4|4215.4|4219.6|4213.6|10
1650988000000|2022-04-26 15:46:40|4220.1|4214.1|4219.4|4213.4|4220.4|4214.4|4219.1|4213.1|4
1650988010000|2022-04-26 15:46:50|4219.6|4213.6|4219.9|4213.9|4221.6|4215.6|4219.6|4213.6|8
1650988020000|2022-04-26 15:47:00|4223|4213.8|4220.5|4214.5|4223|4215.1|4220.5|4213.8|6
1650988030000|2022-04-26 15:47:10|4220.6|4214.6|4220.4|4214.4|4220.6|4214.6|4219.9|4213.9|9
1650988040000|2022-04-26 15:47:20|4219.9|4213.9|4220.1|4214.1|4220.1|4214.1|4219.9|4213.9|2
1650988050000|2022-04-26 15:47:30|4220.4|4214.4|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|5
1650988060000|2022-04-26 15:47:40|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|2
1650988070000|2022-04-26 15:47:50|4220.1|4214.1|4220.6|4214.6|4220.6|4214.6|4220.1|4214.1|5
1650988080000|2022-04-26 15:48:00|4220.4|4214.4|4220.4|4214.4|4220.9|4214.9|4220.1|4214.1|6
1650988140000|2022-04-26 15:49:00|4220.1|4214.1|4216.4|4210.4|4220.1|4214.1|4216.4|4210.4|4
1650988150000|2022-04-26 15:49:10|4216.1|4210.1|4215.1|4209.1|4216.1|4210.1|4215.1|4209.1|4
1650988160000|2022-04-26 15:49:20|4214.6|4208.6|4216.1|4210.1|4216.1|4210.1|4214.6|4208.6|3
1650988210000|2022-04-26 15:50:10|4216.4|4210.4|4219.1|4213.1|4219.8|4213.1|4216.4|4210.4|3
1650988220000|2022-04-26 15:50:20|4219.4|4213.4|4219.8|4213.8|4219.8|4213.8|4219.4|4213.4|2
1650988230000|2022-04-26 15:50:30|4219.9|4213.9|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|3
1650988240000|2022-04-26 15:50:40|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.6|4213.6|6
1650988250000|2022-04-26 15:50:50|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|2
1650988260000|2022-04-26 15:51:00|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4219.9|4213.9|3
1650988270000|2022-04-26 15:51:10|4219.6|4213.6|4219.9|4213.9|4219.9|4213.9|4218.9|4212.9|9
1650988280000|2022-04-26 15:51:20|4219.4|4213.4|4219.6|4213.6|4219.9|4213.9|4219.1|4213.1|7
1650988320000|2022-04-26 15:52:00|4219.4|4213.4|4219.6|4213.6|4219.6|4213.6|4219.4|4213.4|2
1650988370000|2022-04-26 15:52:50|4219.4|4213.4|4219.1|4213.1|4219.4|4213.4|4219.1|4213.1|2
1650988380000|2022-04-26 15:53:00|4219.4|4213.4|4219.4|4213.4|4219.6|4213.6|4219.4|4213.4|3
1650988410000|2022-04-26 15:53:30|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|1
1650988430000|2022-04-26 15:53:50|4219.9|4213.9|4218.4|4212.4|4219.9|4213.9|4218.4|4212.4|5
1650988450000|2022-04-26 15:54:10|4219.1|4213.1|4218.4|4212.4|4219.1|4213.1|4218.4|4212.4|2
1650988460000|2022-04-26 15:54:20|4219.6|4213.6|4216.6|4210.6|4219.6|4213.6|4216.5|4210.5|8
1650988470000|2022-04-26 15:54:30|4216.4|4210.4|4215.6|4209.6|4216.4|4210.4|4215.6|4209.6|2
1650988500000|2022-04-26 15:55:00|4215.4|4209.4|4210.9|4204.9|4215.4|4209.4|4210.9|4204.9|16
1650988510000|2022-04-26 15:55:10|4210.6|4204.6|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|4
1650988520000|2022-04-26 15:55:20|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1650988530000|2022-04-26 15:55:30|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|1
1650988580000|2022-04-26 15:56:20|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|1
1650988600000|2022-04-26 15:56:40|4211.6|4205.6|4214.8|4208.8|4214.8|4208.8|4211.6|4205.6|2
1650988620000|2022-04-26 15:57:00|4215|4209|4215.6|4209.6|4215.6|4209.6|4215|4209|2
1650988630000|2022-04-26 15:57:10|4215.9|4209.9|4216.6|4210.6|4216.6|4210.6|4215.9|4209.9|2
1650988670000|2022-04-26 15:57:50|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|1
1650988690000|2022-04-26 15:58:10|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|7
1650988700000|2022-04-26 15:58:20|4216.4|4210.4|4216.6|4210.6|4216.9|4210.9|4216.4|4210.4|7
1650988710000|2022-04-26 15:58:30|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|4
1650988720000|2022-04-26 15:58:40|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|4
1650988730000|2022-04-26 15:58:50|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.4|4210.4|3
1650988750000|2022-04-26 15:59:10|4216.9|4210.9|4216.6|4210.6|4216.9|4210.9|4216.4|4210.4|6
1650988760000|2022-04-26 15:59:20|4216.4|4210.4|4216.4|4210.4|4216.6|4210.6|4216.4|4210.4|3
1650988770000|2022-04-26 15:59:30|4216.9|4210.9|4217.1|4211.1|4217.1|4211.1|4216.6|4210.6|4
1650988780000|2022-04-26 15:59:40|4217.4|4211.4|4218.1|4212.1|4218.6|4212.6|4217.4|4211.4|4
1650988790000|2022-04-26 15:59:50|4217.9|4211.9|4217.1|4211.1|4217.9|4211.9|4216.9|4210.9|4
1650988800000|2022-04-26 16:00:00|4217.4|4211.4|4217.6|4211.6|4217.6|4211.6|4217.4|4211.4|2
1650988810000|2022-04-26 16:00:10|4217.9|4211.9|4217.6|4211.6|4217.9|4211.9|4217.6|4211.6|4
1650988820000|2022-04-26 16:00:20|4217.9|4211.9|4218.4|4212.4|4218.4|4212.4|4217.6|4211.6|4
1650988830000|2022-04-26 16:00:30|4218.6|4212.6|4218.9|4212.9|4219.4|4213.4|4218.6|4212.6|6
1650988840000|2022-04-26 16:00:40|4219.1|4213.1|4218.6|4212.6|4219.1|4213.1|4218.4|4212.4|5
1650988850000|2022-04-26 16:00:50|4218.4|4212.4|4218.6|4212.6|4218.9|4212.9|4218.4|4212.4|4
1650988860000|2022-04-26 16:01:00|4218.9|4212.9|4218.6|4212.6|4218.9|4212.9|4218.6|4212.6|2
1650988880000|2022-04-26 16:01:20|4218.9|4212.9|4218.6|4212.6|4218.9|4212.9|4218.6|4212.6|4
1650988920000|2022-04-26 16:02:00|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.6|4212.6|3
1650988940000|2022-04-26 16:02:20|4218.6|4212.6|4218.4|4212.4|4218.6|4212.6|4218.4|4212.4|2
1650989020000|2022-04-26 16:03:40|4218.6|4212.6|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|6
1650989030000|2022-04-26 16:03:50|4218.6|4212.6|4218.9|4212.9|4218.9|4212.9|4218.6|4212.6|6
1650989040000|2022-04-26 16:04:00|4218.6|4212.6|4218.6|4212.6|4218.9|4212.9|4218.6|4212.6|5
1650989090000|2022-04-26 16:04:50|4218.4|4212.4|4218.4|4212.4|4218.6|4212.6|4218.4|4212.4|3
1650989130000|2022-04-26 16:05:30|4218.1|4212.1|4218.4|4212.4|4218.4|4212.4|4218.1|4212.1|6
1650989160000|2022-04-26 16:06:00|4218.1|4212.1|4218.4|4212.4|4218.4|4212.4|4218.1|4212.1|2
1650989180000|2022-04-26 16:06:20|4218.1|4212.1|4218.4|4212.4|4218.4|4212.4|4218.1|4212.1|4
1650989190000|2022-04-26 16:06:30|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|1
1650989200000|2022-04-26 16:06:40|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|1
1650989210000|2022-04-26 16:06:50|4218.1|4212.1|4219|4213|4219.1|4213.1|4218.1|4212.1|4
1650989230000|2022-04-26 16:07:10|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|1
1650989240000|2022-04-26 16:07:20|4219.9|4213.9|4221.4|4215.4|4221.4|4215.4|4219.9|4212|7
1650989250000|2022-04-26 16:07:30|4220.1|4214.1|4220.1|4214.1|4220.4|4214.4|4220.1|4214.1|13
1650989260000|2022-04-26 16:07:40|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.1|4214.1|3
1650989280000|2022-04-26 16:08:00|4220.6|4214.6|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|3
1650989330000|2022-04-26 16:08:50|4220.4|4214.4|4220.6|4214.6|4220.6|4214.6|4220.4|4214.4|2
1650989350000|2022-04-26 16:09:10|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1650989380000|2022-04-26 16:09:40|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|1
1650989420000|2022-04-26 16:10:20|4220.4|4214.4|4220.1|4214.1|4220.4|4214.4|4220.1|4214.1|2
1650989440000|2022-04-26 16:10:40|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1650989450000|2022-04-26 16:10:50|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|1
1650989460000|2022-04-26 16:11:00|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1650989550000|2022-04-26 16:12:30|4220.1|4214.1|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|6
1650989610000|2022-04-26 16:13:30|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|1
1650989640000|2022-04-26 16:14:00|4219.9|4213.9|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|3
1650989650000|2022-04-26 16:14:10|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|1
1650989710000|2022-04-26 16:15:10|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|1
1650989740000|2022-04-26 16:15:40|4220.1|4214.1|4219.4|4213.4|4220.1|4214.1|4219.4|4213.4|3
1650989780000|2022-04-26 16:16:20|4219.6|4213.6|4219.4|4213.4|4219.6|4213.6|4219.4|4213.4|2
1650989870000|2022-04-26 16:17:50|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|1
1650989880000|2022-04-26 16:18:00|4218.4|4212.4|4218.6|4212.6|4218.6|4212.6|4218.4|4212.4|2
1650989910000|2022-04-26 16:18:30|4219.6|4213.6|4219.1|4213.1|4219.6|4213.6|4218.9|4212.9|4
1650989930000|2022-04-26 16:18:50|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|1
1650989970000|2022-04-26 16:19:30|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1650989980000|2022-04-26 16:19:40|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|1
1650990000000|2022-04-26 16:20:00|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1650990020000|2022-04-26 16:20:20|4219.4|4213.4|4219.6|4213.6|4219.6|4213.6|4219.4|4213.4|2
1650990030000|2022-04-26 16:20:30|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1650990040000|2022-04-26 16:20:40|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|1
1650990060000|2022-04-26 16:21:00|4219.4|4213.4|4220.1|4214.1|4220.1|4214.1|4219.4|4213.4|4
1650990130000|2022-04-26 16:22:10|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|1
1650990140000|2022-04-26 16:22:20|4220.9|4214.9|4221.1|4215.1|4221.1|4215.1|4220.9|4214.9|2
1650990180000|2022-04-26 16:23:00|4221.6|4215.6|4221.9|4215.9|4221.9|4215.9|4221.6|4215.6|2
1650990260000|2022-04-26 16:24:20|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|1
1650990350000|2022-04-26 16:25:50|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|2
1650990370000|2022-04-26 16:26:10|4219.4|4213.4|4219.1|4213.1|4219.4|4213.4|4219.1|4213.1|2
1650990390000|2022-04-26 16:26:30|4218.9|4212.9|4219.1|4213.1|4219.1|4213.1|4218.9|4212.9|2
1650990400000|2022-04-26 16:26:40|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|1
1650990520000|2022-04-26 16:28:40|4219.1|4213.1|4219.4|4213.4|4219.4|4213.4|4219.1|4213.1|2
1650990550000|2022-04-26 16:29:10|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1650990560000|2022-04-26 16:29:20|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|1
1650990600000|2022-04-26 16:30:00|4219.1|4213.1|4218.9|4212.9|4219.1|4213.1|4218.9|4212.9|2
1650990610000|2022-04-26 16:30:10|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|1
1650990640000|2022-04-26 16:30:40|4219.1|4213.1|4218.9|4212.9|4219.1|4213.1|4218.9|4212.9|4
1650990670000|2022-04-26 16:31:10|4219.1|4213.1|4218.9|4212.9|4219.1|4213.1|4218.9|4212.9|2
1650990780000|2022-04-26 16:33:00|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1650990790000|2022-04-26 16:33:10|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|1
1650990800000|2022-04-26 16:33:20|4218.6|4212.6|4215.6|4209.6|4218.6|4212.6|4215.4|4209.4|4
1650990820000|2022-04-26 16:33:40|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1650990850000|2022-04-26 16:34:10|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1650990870000|2022-04-26 16:34:30|4215.1|4209.1|4214.9|4208.9|4215.1|4209.1|4214.9|4208.9|2
1650990900000|2022-04-26 16:35:00|4214.6|4208.6|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|4
1650990910000|2022-04-26 16:35:10|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|1
1650990920000|2022-04-26 16:35:20|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|1
1650990980000|2022-04-26 16:36:20|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|1
1650990990000|2022-04-26 16:36:30|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.1|4208.1|3
1650991000000|2022-04-26 16:36:40|4214.9|4208.9|4215.4|4209.4|4215.4|4209.4|4214.9|4208.9|4
1650991040000|2022-04-26 16:37:20|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4214.9|4208.9|3
1650991050000|2022-04-26 16:37:30|4215.4|4209.4|4214.9|4208.9|4215.4|4209.4|4214.9|4208.9|3
1650991060000|2022-04-26 16:37:40|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|3
1650991110000|2022-04-26 16:38:30|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1650991130000|2022-04-26 16:38:50|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|1
1650991150000|2022-04-26 16:39:10|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1650991190000|2022-04-26 16:39:50|4214.6|4208.6|4214.9|4208.9|4214.9|4208.9|4214.6|4208.6|2
1650991200000|2022-04-26 16:40:00|4214.6|4208.6|4214.4|4208.4|4214.6|4208.6|4214.4|4208.4|2
1650991210000|2022-04-26 16:40:10|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|1
1650991230000|2022-04-26 16:40:30|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.6|4208.6|5
1650991250000|2022-04-26 16:40:50|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|1
1650991260000|2022-04-26 16:41:00|4214.4|4208.4|4214.6|4208.6|4214.6|4208.6|4214.4|4208.4|2
1650991300000|2022-04-26 16:41:40|4214.4|4208.4|4214.6|4208.6|4214.6|4208.6|4214.4|4208.4|2
1650991310000|2022-04-26 16:41:50|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1650991350000|2022-04-26 16:42:30|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|1
1650991360000|2022-04-26 16:42:40|4214.9|4208.9|4214.6|4208.6|4214.9|4208.9|4214.6|4208.6|2
1650991380000|2022-04-26 16:43:00|4214.9|4208.9|4214.6|4208.6|4214.9|4208.9|4214.6|4208.6|2
1650991400000|2022-04-26 16:43:20|4214.9|4208.9|4214.6|4208.6|4214.9|4208.9|4214.6|4208.6|2
1650991420000|2022-04-26 16:43:40|4214.9|4208.9|4214.6|4208.6|4214.9|4208.9|4214.6|4208.6|4
1650991430000|2022-04-26 16:43:50|4214.9|4208.9|4214.6|4208.6|4214.9|4208.9|4214.6|4208.6|2
1650991440000|2022-04-26 16:44:00|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1650991480000|2022-04-26 16:44:40|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1650991500000|2022-04-26 16:45:00|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|2
1650991510000|2022-04-26 16:45:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1650991540000|2022-04-26 16:45:40|4215.9|4209.9|4215.6|4209.6|4215.9|4209.9|4215.6|4209.6|2
1650991580000|2022-04-26 16:46:20|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|1
1650991590000|2022-04-26 16:46:30|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1650991600000|2022-04-26 16:46:40|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|1
1650991610000|2022-04-26 16:46:50|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1650991620000|2022-04-26 16:47:00|4215.9|4209.9|4215.6|4209.6|4215.9|4209.9|4215.6|4209.6|4
1650991630000|2022-04-26 16:47:10|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|4
1650991640000|2022-04-26 16:47:20|4215.6|4209.6|4215.9|4209.9|4215.9|4209.9|4215.6|4209.6|2
1650991660000|2022-04-26 16:47:40|4216.1|4210.1|4217.6|4211.6|4217.6|4211.6|4216.1|4210.1|3
1650991710000|2022-04-26 16:48:30|4217.1|4211.1|4217.4|4211.4|4217.4|4211.4|4217.1|4211.1|2
1650991790000|2022-04-26 16:49:50|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|1
1650991810000|2022-04-26 16:50:10|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|1
1650991820000|2022-04-26 16:50:20|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|1
1650991830000|2022-04-26 16:50:30|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|1
1650991900000|2022-04-26 16:51:40|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.6|4210.6|2
1650991910000|2022-04-26 16:51:50|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.6|4210.6|2
1650991920000|2022-04-26 16:52:00|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.6|4210.6|8
1650992020000|2022-04-26 16:53:40|4216.6|4210.6|4216.6|4210.6|4216.9|4210.9|4216.6|4210.6|5
1650992040000|2022-04-26 16:54:00|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|1
1650992050000|2022-04-26 16:54:10|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.6|4210.6|6
1650992060000|2022-04-26 16:54:20|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.6|4210.6|6
1650992070000|2022-04-26 16:54:30|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.6|4210.6|2
1650992080000|2022-04-26 16:54:40|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.6|4210.6|2
1650992090000|2022-04-26 16:54:50|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|1
1650992100000|2022-04-26 16:55:00|4216.9|4210.9|4218.5|4209.3|4218.5|4210.9|4216.9|4209.3|2
1650992120000|2022-04-26 16:55:20|4217.8|4208.3|4217.8|4208.3|4217.8|4208.3|4217.8|4208.3|1
1650992130000|2022-04-26 16:55:30|4216.8|4207.5|4216.8|4207.5|4216.8|4207.5|4216.8|4207.5|1
1650992190000|2022-04-26 16:56:30|4217|4207.8|4217|4207.8|4217|4207.8|4217|4207.8|1
1650992240000|2022-04-26 16:57:20||4207.5||4207.5||4207.5||4207.5|1
1650992280000|2022-04-26 16:58:00|4217.3|4208|4217|4207.8|4217.3|4208|4217|4207.8|2
1650992290000|2022-04-26 16:58:10|4217.3|4208|4217.3|4208|4217.3|4208|4217.3|4208|1
1650992340000|2022-04-26 16:59:00|4217.5|4208.3|4217.5|4208.3|4217.5|4208.3|4217.5|4208.3|1
1650992350000|2022-04-26 16:59:10|4217.3|4207.8|4217.5|4208|4217.5|4208|4217.3|4207.8|6
1650992360000|2022-04-26 16:59:20|4217.3|4207.8|4217.5|4208.3|4217.5|4208.3|4217.3|4207.8|10
1651017720000|2022-04-27 00:02:00|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|1
1651017770000|2022-04-27 00:02:50|4209.8|4191|4209.5|4190.8|4210.5|4191.8|4209.3|4190.5|8
1651017780000|2022-04-27 00:03:00|4209.8|4191|4209.8|4191|4209.8|4191|4209.8|4191|1
1651017790000|2022-04-27 00:03:10|4210.3|4191.5|4209.3|4190.5|4210.3|4191.5|4209.3|4190.5|8
1651017800000|2022-04-27 00:03:20|4210|4191.3|4209.5|4190.8|4210|4191.3|4209|4190.3|5
1651017810000|2022-04-27 00:03:30|4210.5|4191.8|4209.8|4191|4211|4192.3|4209.8|4191|7
1651017820000|2022-04-27 00:03:40|4210.8|4192|4209.8|4191|4210.8|4192|4209.8|4191|2
1651017830000|2022-04-27 00:03:50|4210.8|4192|4209.8|4191|4210.8|4192|4209.8|4191|2
1651017840000|2022-04-27 00:04:00|4210.5|4191.8|4209.5|4190.8|4210.5|4191.8|4209.5|4190.8|4
1651017850000|2022-04-27 00:04:10|4210.5|4191.8|4209.8|4191|4210.5|4191.8|4209.8|4191|2
1651017860000|2022-04-27 00:04:20|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|4209.5|4190.8|4
1651017880000|2022-04-27 00:04:40|4209.3|4190.5|4208.8|4190|4210|4191.3|4208.5|4189.8|6
1651017890000|2022-04-27 00:04:50|4209.5|4190.8|4208.5|4189.8|4209.8|4191|4208.5|4189.8|4
1651017900000|2022-04-27 00:05:00|4209|4190.3|4208.3|4189.5|4209|4190.3|4208.3|4189.5|4
1651017910000|2022-04-27 00:05:10|4209|4190.3|4209|4190.3|4209|4190.3|4208.3|4189.5|5
1651017920000|2022-04-27 00:05:20|4209.8|4191|4208.3|4189.5|4209.8|4191|4208.3|4189.5|2
1651017930000|2022-04-27 00:05:30|4208.8|4190|4208.5|4189.8|4209.8|4191|4208.5|4189.8|5
1651017940000|2022-04-27 00:05:40|4209.3|4190.5|4208.8|4190|4209.5|4190.8|4208.3|4189.5|5
1651017950000|2022-04-27 00:05:50|4209.3|4190.5|4208.8|4190|4209.3|4190.5|4208.8|4190|2
1651017960000|2022-04-27 00:06:00|4209.5|4190.8|4208.3|4189.5|4209.5|4190.8|4208.3|4189.5|4
1651017970000|2022-04-27 00:06:10|4209|4190.3|4208.5|4189.8|4209.3|4190.5|4208.5|4189.8|6
1651017980000|2022-04-27 00:06:20|4209.3|4190.5|4208.5|4189.8|4209.3|4190.5|4208.5|4189.8|4
1651017990000|2022-04-27 00:06:30|4209.3|4190.5|4208.3|4189.5|4209.3|4190.5|4208.3|4189.5|2
1651018000000|2022-04-27 00:06:40|4208.8|4190|4208.5|4189.8|4209.3|4190.5|4208.3|4189.5|7
1651018010000|2022-04-27 00:06:50|4209|4190.3|4208.5|4189.8|4209|4190.3|4208.5|4189.8|2
1651018020000|2022-04-27 00:07:00|4209.3|4190.5|4209|4190.3|4209.3|4190.5|4208.5|4189.8|3
1651018030000|2022-04-27 00:07:10|4208.3|4189.5|4209.3|4190.5|4209.3|4190.5|4208.3|4189.5|2
1651018040000|2022-04-27 00:07:20|4208.5|4189.8|4208.5|4189.8|4209.3|4190.5|4208.5|4189.8|5
1651018050000|2022-04-27 00:07:30|4209.3|4190.5|4208.3|4189.5|4209.3|4190.5|4208.3|4189.5|2
1651018060000|2022-04-27 00:07:40|4209|4190.3|4208.8|4190|4209.5|4190.8|4208.8|4190|3
1651018070000|2022-04-27 00:07:50|4209.5|4190.8|4207.6|4187.6|4209.5|4190.8|4207.1|4187.1|6
1651018080000|2022-04-27 00:08:00|4208.4|4188.4|4208.8|4189.8|4208.8|4189.8|4208.4|4188.4|3
1651018130000|2022-04-27 00:08:50|4209.3|4190.5|4210|4191.3|4210|4191.3|4209.3|4190.5|2
1651018210000|2022-04-27 00:10:10|4210.8|4192|4210.8|4192|4210.8|4192|4210.8|4192|1
1651018230000|2022-04-27 00:10:30|4211.5|4192.8|4211.5|4192.8|4211.5|4192.8|4211.5|4192.8|1
1651018240000|2022-04-27 00:10:40|4212.3|4193.5|4214.5|4195.8|4214.5|4195.8|4212.3|4193.5|3
1651018290000|2022-04-27 00:11:30|4214.3|4195.5|4214.3|4195.5|4214.3|4195.5|4214.3|4195.5|1
1651018350000|2022-04-27 00:12:30|4214|4195.3|4214|4195.3|4214|4195.3|4214|4195.3|1
1651018570000|2022-04-27 00:16:10|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|1
1651018590000|2022-04-27 00:16:30|4213|4194.3|4209.5|4190.8|4213|4194.3|4208.8|4190|6
1651018650000|2022-04-27 00:17:30|4210|4191.3|4210.8|4192|4211.5|4192.5|4210|4191.3|4
1651018660000|2022-04-27 00:17:40|4211.5|4192.8|4210.5|4191.8|4211.5|4192.8|4210.5|4191.8|2
1651018670000|2022-04-27 00:17:50|4211.3|4192.5|4210.5|4191.8|4211.5|4192.8|4210.5|4191.8|4
1651018710000|2022-04-27 00:18:30|4209|4190.3|4209.8|4191|4209.8|4191|4209|4190.3|2
1651018720000|2022-04-27 00:18:40|4209|4190.3|4209.8|4191|4209.8|4191|4209|4190.3|2
1651018730000|2022-04-27 00:18:50|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|1
1651018750000|2022-04-27 00:19:10|4209.8|4191|4209.8|4191|4209.8|4191|4209.8|4191|1
1651018810000|2022-04-27 00:20:10|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|1
1651018870000|2022-04-27 00:21:10|4208.5|4189.8|4208.5|4189.8|4209.3|4190.5|4208.5|4189.8|3
1651018890000|2022-04-27 00:21:30|4209.3|4190.5|4209.3|4190.5|4209.3|4190.5|4209.3|4190.5|1
1651018920000|2022-04-27 00:22:00|4210|4191.3|4208.5|4189.8|4210|4191.3|4208.5|4189.8|4
1651018930000|2022-04-27 00:22:10|4209.3|4190.5|4210|4191.3|4210|4191.3|4209.3|4190.5|2
1651018950000|2022-04-27 00:22:30|4210.8|4192|4209.8|4191|4210.8|4192|4209.8|4191|2
1651018970000|2022-04-27 00:22:50|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|1
1651019000000|2022-04-27 00:23:20|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|1
1651019040000|2022-04-27 00:24:00|4208.8|4190|4208.5|4189.8|4208.8|4190|4208.5|4189.8|2
1651019050000|2022-04-27 00:24:10|4209.5|4190.8|4208.8|4190|4209.5|4190.8|4208.8|4190|2
1651019070000|2022-04-27 00:24:30|4209.5|4190.8|4208.5|4189.8|4209.5|4190.8|4208.5|4189.8|2
1651019100000|2022-04-27 00:25:00|4209.5|4190.8|4209.3|4190.5|4209.5|4190.8|4209.3|4190.5|2
1651019120000|2022-04-27 00:25:20|4210|4191.3|4210|4191.3|4210|4191.3|4210|4191.3|1
1651019230000|2022-04-27 00:27:10|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|1
1651019250000|2022-04-27 00:27:30|4209.8|4191|4209.8|4191|4209.8|4191|4209.8|4191|1
1651019300000|2022-04-27 00:28:20|4210|4191.3|4210|4191.3|4210|4191.3|4210|4191.3|1
1651019370000|2022-04-27 00:29:30|4210.8|4192|4211.5|4192.8|4211.5|4192.8|4210.8|4192|2
1651019410000|2022-04-27 00:30:10|4211|4192.3|4211|4192.3|4211|4192.3|4211|4192.3|1
1651019550000|2022-04-27 00:32:30|4210|4191.3|4210|4191.3|4210|4191.3|4209.3|4190.5|3
1651019580000|2022-04-27 00:33:00|4210.8|4192|4210.8|4192|4210.8|4192|4210.8|4192|1
1651019640000|2022-04-27 00:34:00|4211|4192.3|4211|4192.3|4211|4192.3|4211|4192.3|1
1651019970000|2022-04-27 00:39:30|4210.8|4192|4210.8|4192|4210.8|4192|4210.8|4192|1
1651020020000|2022-04-27 00:40:20|4211|4192.3|4211|4192.3|4211|4192.3|4211|4192.3|1
1651020150000|2022-04-27 00:42:30|4210|4191.3|4209.5|4190.8|4210.3|4191.5|4209.5|4190.8|4
1651020160000|2022-04-27 00:42:40|4210.3|4191.5|4209.8|4191|4210.3|4191.5|4209.8|4191|2
1651020180000|2022-04-27 00:43:00|4210.5|4191.8|4210.8|4192|4210.8|4192|4209.3|4190.5|6
1651020230000|2022-04-27 00:43:50|4209.5|4190.8|4210|4191.3|4210|4191.3|4209.5|4190.8|2
1651020270000|2022-04-27 00:44:30|4210.8|4192|4210|4191.3|4210.8|4192|4210|4191.3|2
1651020330000|2022-04-27 00:45:30|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|1
1651020410000|2022-04-27 00:46:50|4211.3|4192.5|4211.3|4192.5|4211.3|4192.5|4211.3|4192.5|1
1651020420000|2022-04-27 00:47:00|4209.5|4190.8|4211|4192.3|4211|4192.3|4209.5|4190.8|2
1651020480000|2022-04-27 00:48:00|4211.3|4192.5|4211.3|4192.5|4211.3|4192.5|4211.3|4192.5|1
1651020850000|2022-04-27 00:54:10|4210.5|4191.8|4209.5|4190.8|4210.5|4191.8|4208.5|4189.8|6
1651020910000|2022-04-27 00:55:10|4210|4191.3|4210|4191.3|4210|4191.3|4210|4191.3|1
1651020920000|2022-04-27 00:55:20|4209.3|4190.5|4209.3|4190.5|4210.3|4191.5|4209.3|4190.5|3
1651020970000|2022-04-27 00:56:10|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|1
1651021010000|2022-04-27 00:56:50|4209.3|4190.5|4209.3|4190.5|4209.3|4190.5|4209.3|4190.5|1
1651021100000|2022-04-27 00:58:20|4210|4191.3|4210|4191.3|4210|4191.3|4210|4191.3|1
1651021110000|2022-04-27 00:58:30|4210.8|4192|4212.3|4193.5|4212.3|4193.5|4210.8|4192|2
1651021210000|2022-04-27 01:00:10|4213|4194.3|4216.5|4197.8|4216.5|4197.8|4213|4194.3|6
1651021220000|2022-04-27 01:00:20|4217.3|4198.5|4217.3|4198.5|4217.8|4199|4217.3|4198.5|3
1651021230000|2022-04-27 01:00:30|4218|4199.3|4216.8|4198|4218|4199.3|4216.5|4197.8|10
1651021240000|2022-04-27 01:00:40|4216.3|4196.3|4217|4198.3|4217.5|4198.3|4216.3|4196.3|4
1651021250000|2022-04-27 01:00:50|4217.8|4199|4216.5|4197.8|4217.8|4199|4216.5|4196.8|8
1651021260000|2022-04-27 01:01:00|4217|4198.3|4217.5|4198.8|4218.3|4199.5|4215.8|4196.9|22
1651021270000|2022-04-27 01:01:10|4217|4198.3|4217.8|4199|4219.3|4200.5|4217|4198.1|12
1651021280000|2022-04-27 01:01:20|4218.5|4199.8|4219|4200|4219.8|4200.5|4217.8|4198.6|12
1651021290000|2022-04-27 01:01:30|4218.3|4200.3|4219.5|4200.8|4219.5|4200.8|4218.3|4198.3|7
1651021300000|2022-04-27 01:01:40|4218.8|4199.5|4219|4200.3|4219.3|4200.5|4218.3|4199.5|7
1651021320000|2022-04-27 01:02:00|4220.5|4201.8|4221.3|4202.5|4221.3|4202.5|4220.5|4201.8|4
1651021330000|2022-04-27 01:02:10|4220.5|4201.8|4220.8|4202|4220.8|4202|4220|4201.3|3
1651021340000|2022-04-27 01:02:20|4220|4200|4221.1|4201.1|4221.1|4201.5|4220|4200|4
1651021350000|2022-04-27 01:02:30|4219.1|4199.1|4220.5|4201.8|4220.5|4201.8|4219.1|4199.1|2
1651021360000|2022-04-27 01:02:40|4221.3|4202.5|4220.5|4201.8|4221.3|4202.5|4220.5|4201.8|4
1651021370000|2022-04-27 01:02:50|4221.3|4202.5|4221.5|4202.8|4221.5|4202.8|4220.5|4201.8|3
1651021380000|2022-04-27 01:03:00|4222.5|4203.8|4220.5|4201.8|4222.5|4203.8|4220.5|4201.8|4
1651021390000|2022-04-27 01:03:10|4221.3|4202.5|4221.8|4203|4222.3|4203.5|4221.3|4202.5|4
1651021400000|2022-04-27 01:03:20|4222.5|4203.8|4223.3|4204.5|4223.3|4204.5|4221.8|4203|4
1651021410000|2022-04-27 01:03:30|4225.6|4205.6|4223.8|4205|4227.6|4207.6|4223|4204.3|9
1651021420000|2022-04-27 01:03:40|4224.5|4205.8|4223.3|4204.5|4224.5|4205.8|4223.3|4204.5|3
1651021440000|2022-04-27 01:04:00|4225.3|4205.3|4224.8|4206|4225.3|4206|4224|4205.3|4
1651021450000|2022-04-27 01:04:10|4226.1|4206.1|4224.8|4206|4226.1|4206.1|4224.8|4206|2
1651021470000|2022-04-27 01:04:30|4225.5|4206.8|4225|4206.3|4225.5|4206.8|4225|4206.3|2
1651021480000|2022-04-27 01:04:40|4226|4207.3|4224.8|4206|4226|4207.3|4224.8|4206|4
1651021500000|2022-04-27 01:05:00|4225.5|4206.8|4225.3|4206.5|4225.5|4206.8|4224.5|4205.8|3
1651021510000|2022-04-27 01:05:10|4226.5|4207.8|4225.8|4207|4226.5|4207.8|4225.8|4207|4
1651021520000|2022-04-27 01:05:20|4226.5|4207.8|4226.5|4207.8|4227.3|4208.5|4226.5|4207.8|3
1651021530000|2022-04-27 01:05:30|4228|4208|4227|4208|4228|4208|4227|4208|2
1651021560000|2022-04-27 01:06:00|4226|4207.3|4226|4207.3|4226.8|4208|4225.8|4207|7
1651021570000|2022-04-27 01:06:10|4226.5|4207.8|4226.5|4207.8|4228.1|4208.5|4226.5|4207.8|4
1651021580000|2022-04-27 01:06:20|4227.5|4208.8|4226.5|4207.8|4227.5|4208.8|4226.5|4207.8|2
1651021590000|2022-04-27 01:06:30|4227.3|4208.5|4227|4208.3|4228.5|4209|4227|4208.3|5
1651021620000|2022-04-27 01:07:00|4228.6|4208.6|4227.5|4208.8|4228.6|4208.8|4227.5|4208.6|2
1651021630000|2022-04-27 01:07:10|4228|4209.3|4227.8|4209|4228.5|4209.8|4227.8|4209|3
1651021640000|2022-04-27 01:07:20|4227|4208.3|4227.8|4209|4229|4210.3|4227|4208.3|3
1651021660000|2022-04-27 01:07:40|4226.5|4206.5|4230.3|4211.5|4231|4212.3|4224.3|4205.3|10
1651021670000|2022-04-27 01:07:50|4231|4212.3|4231.3|4212.5|4231.3|4212.5|4230.3|4211.5|4
1651021680000|2022-04-27 01:08:00|4232.8|4214|4232.5|4213.8|4232.8|4214|4232|4213.3|4
1651021690000|2022-04-27 01:08:10|4233.3|4214.5|4232.8|4214|4233.3|4214.5|4232.5|4213.8|4
1651021700000|2022-04-27 01:08:20|4233.3|4214.5|4232.8|4214|4233.3|4214.5|4232.8|4214|2
1651021730000|2022-04-27 01:08:50|4232|4213.3|4230.3|4211.5|4232|4213.3|4230|4211.3|8
1651021740000|2022-04-27 01:09:00|4229.4|4209.4|4228.8|4210|4229.5|4210.8|4228.8|4209.4|3
1651021750000|2022-04-27 01:09:10|4228.3|4209.5|4227.8|4209|4229.3|4210.5|4227|4208.3|12
1651021760000|2022-04-27 01:09:20|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|1
1651021770000|2022-04-27 01:09:30|4229.3|4210.5|4230|4211.3|4230|4211.3|4228.5|4209.8|4
1651021780000|2022-04-27 01:09:40|4229.5|4210.8|4230.3|4211.5|4230.3|4211.5|4229.5|4210.8|2
1651021790000|2022-04-27 01:09:50|4229.5|4210.8|4229.5|4210.8|4230.3|4211.5|4229.5|4210.8|3
1651021800000|2022-04-27 01:10:00|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|1
1651021810000|2022-04-27 01:10:10|4227.8|4209|4228.8|4209.5|4229.4|4209.5|4227.8|4209|3
1651021820000|2022-04-27 01:10:20|4229.5|4210.5|4229.5|4210.8|4230.3|4211.5|4229|4210.3|4
1651021830000|2022-04-27 01:10:30|4230.3|4211.5|4230.8|4212|4231.3|4212.5|4229.8|4211|5
1651021850000|2022-04-27 01:10:50|4231.5|4212.8|4230.8|4211.8|4231.5|4212.8|4230.3|4210.8|8
1651021860000|2022-04-27 01:11:00|4230|4211.3|4229.3|4210.5|4230|4211.3|4229.3|4210.5|2
1651021870000|2022-04-27 01:11:10|4228.9|4208.9|4226.3|4207.5|4228.9|4209.3|4226.3|4207.5|4
1651021880000|2022-04-27 01:11:20|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227|4208.3|3
1651021890000|2022-04-27 01:11:30|4227|4208.3|4227|4208.3|4227.5|4208.8|4227|4208.3|5
1651021900000|2022-04-27 01:11:40|4227.8|4209|4227.8|4209|4227.8|4209|4227.8|4209|1
1651021910000|2022-04-27 01:11:50|4228.5|4209.8|4228.3|4209.5|4229.3|4210.5|4228.3|4209.5|3
1651021920000|2022-04-27 01:12:00|4228.8|4210|4229.5|4210.8|4229.5|4210.8|4228.8|4210|4
1651021930000|2022-04-27 01:12:10|4230.5|4211.8|4230|4211.3|4230.5|4211.8|4230|4211.3|2
1651021980000|2022-04-27 01:13:00|4229.3|4210.5|4229.5|4210.8|4230|4211.3|4229.3|4210.5|6
1651021990000|2022-04-27 01:13:10|4230|4211.3|4225.8|4207|4230|4211.3|4225.8|4207|9
1651022000000|2022-04-27 01:13:20|4227|4208.3|4226.3|4207.5|4227|4208.3|4226.3|4207.5|2
1651022020000|2022-04-27 01:13:40|4225.5|4206.8|4225.8|4207|4226.3|4207.5|4225.5|4206.8|3
1651022030000|2022-04-27 01:13:50|4226.3|4207.5|4226.5|4207.8|4226.5|4207.8|4225.5|4206.8|5
1651022040000|2022-04-27 01:14:00|4226|4207.3|4226.5|4207.8|4226.5|4207.8|4226|4207.3|2
1651022050000|2022-04-27 01:14:10|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|1
1651022060000|2022-04-27 01:14:20|4229.5|4209.5|4228.3|4209.5|4229.5|4210.3|4228.3|4209.5|3
1651022070000|2022-04-27 01:14:30|4229|4210.3|4228.3|4209.5|4229|4210.3|4228.3|4209.5|2
1651022080000|2022-04-27 01:14:40|4229.5|4209.8|4228.5|4209.8|4229.5|4209.8|4228.5|4209.8|3
1651022090000|2022-04-27 01:14:50|4227.8|4209|4227.8|4209|4227.8|4209|4227.8|4209|1
1651022100000|2022-04-27 01:15:00|4227.5|4208.8|4227|4208.3|4229.1|4209.1|4226|4207.3|12
1651022110000|2022-04-27 01:15:10|4228.3|4209.5|4228|4209.3|4228.3|4209.5|4227|4208.3|4
1651022120000|2022-04-27 01:15:20|4229.8|4211|4228.5|4209.8|4229.8|4211|4228.3|4209.5|4
1651022130000|2022-04-27 01:15:30|4229.3|4210.5|4228.5|4209.8|4229.3|4210.5|4228.5|4209.8|2
1651022140000|2022-04-27 01:15:40|4229.8|4210.3|4229.3|4210.5|4230|4211|4229.3|4210.3|5
1651022150000|2022-04-27 01:15:50|4230|4211.3|4229.3|4210.5|4230|4211.3|4229.3|4210.5|6
1651022160000|2022-04-27 01:16:00|4230|4211.3|4230.3|4211.5|4230.8|4212|4229.3|4210.5|8
1651022170000|2022-04-27 01:16:10|4230.8|4212|4229.5|4210.8|4230.8|4212|4229.5|4210.8|3
1651022200000|2022-04-27 01:16:40|4228.8|4210|4228|4209.3|4228.8|4210|4228|4209.3|2
1651022210000|2022-04-27 01:16:50|4229.6|4209.6|4226.5|4207.8|4229.6|4210|4225.8|4207|7
1651022220000|2022-04-27 01:17:00|4228.3|4208.3|4226.5|4207.8|4228.3|4208.3|4225.8|4207|3
1651022230000|2022-04-27 01:17:10|4225.5|4206.8|4226.5|4207.8|4227.5|4208.8|4225.5|4206.8|4
1651022240000|2022-04-27 01:17:20|4227|4208.3|4226|4207.3|4227.6|4208.3|4226|4207.3|4
1651022250000|2022-04-27 01:17:30|4227.5|4208.8|4227.3|4208.5|4227.8|4209|4226.3|4207.5|5
1651022260000|2022-04-27 01:17:40|4228|4209.3|4226.8|4208|4228|4209.3|4226.8|4208|3
1651022270000|2022-04-27 01:17:50|4227.3|4208.5|4226.8|4208|4227.3|4208.5|4226.8|4208|2
1651022280000|2022-04-27 01:18:00|4227.5|4208.8|4227.3|4208.5|4228|4209.3|4226.5|4207.8|4
1651022290000|2022-04-27 01:18:10|4228|4209.3|4224.5|4205.8|4228|4209.3|4224.5|4205.8|11
1651022300000|2022-04-27 01:18:20|4225|4206.3|4224|4205.3|4226.1|4206.5|4223.5|4204.8|11
1651022310000|2022-04-27 01:18:30|4224.5|4205.8|4223.8|4205|4224.5|4205.8|4223.8|4205|2
1651022330000|2022-04-27 01:18:50|4224.3|4205.5|4222.5|4203.8|4224.3|4205.5|4221|4202.3|5
1651022340000|2022-04-27 01:19:00|4222|4203.3|4221|4202.3|4222|4203.3|4220.3|4201.5|6
1651022350000|2022-04-27 01:19:10|4220|4201.3|4218|4199.3|4220.3|4201.5|4217.8|4199|12
1651022360000|2022-04-27 01:19:20|4218.5|4199.8|4218.5|4199.8|4221.9|4201.9|4218|4199.3|7
1651022370000|2022-04-27 01:19:30|4219.3|4200.5|4217.8|4199|4220.3|4201.5|4217.8|4199|12
1651022380000|2022-04-27 01:19:40|4219|4200.3|4219.3|4199.8|4220.3|4201.5|4217.5|4198.8|10
1651022390000|2022-04-27 01:19:50|4219.5|4200.8|4218.3|4199.5|4219.5|4200.8|4218|4199.3|5
1651022400000|2022-04-27 01:20:00|4219|4200.3|4219.5|4200.8|4220|4201.3|4218.3|4199.5|8
1651022410000|2022-04-27 01:20:10|4220.5|4201.8|4220|4201.3|4220.5|4201.8|4220|4200|3
1651022420000|2022-04-27 01:20:20|4220.5|4201.8|4221.5|4202.8|4221.5|4202.8|4220.5|4201.8|2
1651022430000|2022-04-27 01:20:30|4222.3|4203.5|4220.3|4201.5|4222.3|4203.5|4220.3|4200.4|7
1651022450000|2022-04-27 01:20:50|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|1
1651022460000|2022-04-27 01:21:00|4223.3|4203.3|4222.8|4204|4223.3|4204|4222.5|4203.3|3
1651022490000|2022-04-27 01:21:30|4223.5|4204.8|4224|4205.3|4225.5|4205.8|4223.5|4204.8|3
1651022500000|2022-04-27 01:21:40|4224.8|4206|4223.8|4205|4224.8|4206|4223.8|4205|3
1651022530000|2022-04-27 01:22:10|4222.8|4204|4223|4204.3|4223.8|4205|4222.5|4203.8|6
1651022540000|2022-04-27 01:22:20|4222.5|4203.8|4222.5|4203.8|4222.5|4203.8|4222.5|4203.8|1
1651022550000|2022-04-27 01:22:30|4221.5|4202.8|4222.8|4204|4222.8|4204|4221.5|4202.8|3
1651022560000|2022-04-27 01:22:40|4223.3|4204.5|4221.8|4203|4223.3|4204.5|4221.8|4203|5
1651022570000|2022-04-27 01:22:50|4222.5|4203.8|4220.8|4202|4222.5|4203.8|4220.8|4202|8
1651022580000|2022-04-27 01:23:00|4222.1|4202.1|4220.8|4202|4222.1|4203|4220.8|4202|3
1651022590000|2022-04-27 01:23:10|4222.1|4202.1|4220.8|4202|4222.1|4202.8|4220.5|4201.8|6
1651022610000|2022-04-27 01:23:30|4221.9|4201.9|4221|4202|4222|4202|4220|4201.3|5
1651022630000|2022-04-27 01:23:50|4222.8|4204|4219.3|4200.5|4222.8|4204|4219.3|4200.5|6
1651022640000|2022-04-27 01:24:00|4219.8|4201|4220.5|4201.8|4220.5|4201.8|4219.8|4201|2
1651022670000|2022-04-27 01:24:30|4219.8|4201|4219|4200.3|4219.8|4201|4219|4200.3|2
1651022680000|2022-04-27 01:24:40|4220|4201.3|4220|4201.3|4220|4201.3|4220|4201.3|1
1651022700000|2022-04-27 01:25:00|4220.8|4202|4219.8|4201|4220.8|4202|4219|4200.3|6
1651022710000|2022-04-27 01:25:10|4220.5|4201.8|4220.8|4202|4220.8|4202|4220.5|4201.8|2
1651022730000|2022-04-27 01:25:30|4219|4200.3|4221.5|4202.8|4221.5|4202.8|4219|4200.3|2
1651022760000|2022-04-27 01:26:00|4220.8|4202|4220|4201|4220.8|4202|4220|4201|2
1651022770000|2022-04-27 01:26:10|4218.5|4199.8|4219.8|4201|4220|4201.3|4218.5|4199.8|4
1651022790000|2022-04-27 01:26:30|4218.3|4199.5|4219.3|4200.5|4219.3|4200.5|4218.3|4199.5|2
1651022800000|2022-04-27 01:26:40|4220.5|4201.8|4219.5|4200.8|4220.5|4201.8|4219.5|4200.8|2
1651022810000|2022-04-27 01:26:50|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|1
1651022820000|2022-04-27 01:27:00|4221.3|4202.5|4220.3|4201.5|4221.3|4202.5|4220.3|4201.5|3
1651022830000|2022-04-27 01:27:10|4221|4202.3|4220.3|4201.5|4221|4202.3|4220.3|4200.3|3
1651022840000|2022-04-27 01:27:20|4218.8|4200|4220|4201.3|4220|4201.3|4218.8|4200|2
1651022850000|2022-04-27 01:27:30|4220.8|4202|4220.8|4202|4220.8|4202|4220.8|4202|1
1651022870000|2022-04-27 01:27:50|4220|4201.3|4220|4201.3|4220|4201.3|4220|4201.3|1
1651022880000|2022-04-27 01:28:00|4220.8|4202|4218.8|4200|4220.8|4202|4218.8|4200|4
1651022890000|2022-04-27 01:28:10|4219.5|4200.8|4217|4198.3|4219.5|4200.8|4217|4198.3|5
1651022900000|2022-04-27 01:28:20|4216.5|4197.8|4216.5|4197.8|4216.5|4197.8|4216.5|4197.8|1
1651022910000|2022-04-27 01:28:30|4215.5|4196.8|4214.8|4196|4215.5|4196.8|4214.8|4196|2
1651022920000|2022-04-27 01:28:40|4215.8|4197|4216|4197.3|4216|4197.3|4215.3|4196.5|4
1651022930000|2022-04-27 01:28:50|4215.3|4196.5|4215.8|4197|4216.5|4197.8|4214.8|4196|4
1651022940000|2022-04-27 01:29:00|4214.8|4196|4214.8|4196|4214.8|4196|4214.8|4196|1
1651022960000|2022-04-27 01:29:20|4215.8|4197|4216|4197.3|4217.3|4197.8|4215.8|4197|3
1651022970000|2022-04-27 01:29:30|4215.3|4196.5|4215.8|4197|4215.8|4197|4215.3|4196.5|2
1651022980000|2022-04-27 01:29:40|4217.5|4198.8|4216.3|4197.5|4217.5|4198.8|4216.3|4197.5|3
1651023000000|2022-04-27 01:30:00|4215.3|4196.5|4218.3|4199.5|4218.8|4200|4215.3|4196.5|8
1651023010000|2022-04-27 01:30:10|4218.8|4200|4218.8|4200|4218.8|4200|4218.8|4200|1
1651023020000|2022-04-27 01:30:20|4220|4201.3|4220.8|4202|4220.8|4202|4219.3|4200.5|6
1651023030000|2022-04-27 01:30:30|4219.4|4199.4|4219.8|4201|4220.5|4201.8|4219.4|4199.4|3
1651023050000|2022-04-27 01:30:50|4219|4200.3|4219|4200.3|4219|4200.3|4219|4200.3|1
1651023060000|2022-04-27 01:31:00|4219.8|4201|4219.8|4201|4219.8|4201|4219.8|4201|1
1651023070000|2022-04-27 01:31:10|4219|4200.3|4219|4200.3|4219|4200.3|4219|4200.3|1
1651023080000|2022-04-27 01:31:20|4218.3|4199.5|4217.8|4199|4218.3|4199.5|4216.8|4198|4
1651023090000|2022-04-27 01:31:30|4218.5|4199.8|4217.8|4199|4218.5|4199.8|4217.8|4199|2
1651023110000|2022-04-27 01:31:50|4217|4198.3|4217.8|4199|4217.8|4199|4217|4198.3|2
1651023120000|2022-04-27 01:32:00|4219|4200.3|4217.8|4199|4219|4200.3|4217.8|4199|2
1651023130000|2022-04-27 01:32:10|4217|4198.3|4217|4198.3|4217|4198.3|4217|4198.3|1
1651023140000|2022-04-27 01:32:20|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1651023150000|2022-04-27 01:32:30|4215.5|4196.8|4215.5|4196.8|4215.5|4196.8|4215.5|4196.8|1
1651023160000|2022-04-27 01:32:40|4214.5|4195.8|4213.8|4195|4214.5|4195.8|4213.8|4195|2
1651023170000|2022-04-27 01:32:50|4214.5|4195.8|4214.5|4195.8|4214.5|4195.8|4214.5|4195.8|1
1651023180000|2022-04-27 01:33:00|4215.3|4196.5|4216.3|4197.5|4216.8|4197.5|4215.3|4196.5|5
1651023190000|2022-04-27 01:33:10|4217|4198.3|4217.5|4198.8|4217.5|4198.8|4217|4198.3|2
1651023200000|2022-04-27 01:33:20|4217|4198.3|4216.3|4197.5|4217|4198.3|4216.3|4197.5|2
1651023220000|2022-04-27 01:33:40|4215|4196.3|4217.3|4198.5|4217.3|4198.5|4215|4196.3|7
1651023230000|2022-04-27 01:33:50|4218|4199.3|4217|4198.3|4218|4199.3|4217|4198.3|2
1651023250000|2022-04-27 01:34:10|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1651023260000|2022-04-27 01:34:20|4216.8|4198|4217.5|4198.8|4217.5|4198.8|4216.8|4198|2
1651023270000|2022-04-27 01:34:30|4216.8|4198|4216.8|4198|4216.8|4198|4216.8|4198|1
1651023290000|2022-04-27 01:34:50|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1651023300000|2022-04-27 01:35:00|4216.8|4198|4216.8|4198|4216.8|4198|4216.8|4198|1
1651023310000|2022-04-27 01:35:10|4218|4199.3|4217.5|4198.8|4218|4199.3|4217.5|4198.8|2
1651023340000|2022-04-27 01:35:40|4218.3|4199.5|4217.5|4198.8|4218.3|4199.5|4217.5|4198.8|2
1651023350000|2022-04-27 01:35:50|4218.3|4199.5|4217|4198.3|4218.3|4199.5|4217|4198.3|2
1651023360000|2022-04-27 01:36:00|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1651023380000|2022-04-27 01:36:20|4215.5|4196.8|4216.5|4197.8|4217.3|4198.5|4215.5|4196.8|4
1651023390000|2022-04-27 01:36:30|4215.8|4197|4215.3|4196.5|4215.8|4197|4215.3|4196.5|2
1651023400000|2022-04-27 01:36:40|4214.5|4195.8|4215|4196.3|4215.8|4197|4214.5|4195.8|6
1651023420000|2022-04-27 01:37:00|4214.3|4195.5|4215.3|4196.5|4215.3|4196.5|4214.3|4195.5|2
1651023430000|2022-04-27 01:37:10|4215.5|4196.8|4216.3|4197.5|4216.3|4197.5|4215.5|4196.8|2
1651023440000|2022-04-27 01:37:20|4217.5|4198.8|4216.8|4198|4217.5|4198.8|4216.8|4198|2
1651023450000|2022-04-27 01:37:30|4215.5|4196.8|4215|4196.3|4216|4197.3|4215|4196.3|3
1651023470000|2022-04-27 01:37:50|4215.5|4196.8|4215.5|4196.8|4215.5|4196.8|4215.5|4196.8|1
1651023500000|2022-04-27 01:38:20|4216.3|4197.5|4217|4198.3|4217|4198.3|4216.3|4197.5|2
1651023510000|2022-04-27 01:38:30|4218.5|4199.8|4217|4198.3|4218.5|4199.8|4217|4198.3|2
1651023520000|2022-04-27 01:38:40|4217.8|4199|4217.8|4199|4217.8|4199|4217.8|4199|1
1651023540000|2022-04-27 01:39:00|4219|4200.3|4219|4200.3|4219|4200.3|4218.5|4199.8|3
1651023560000|2022-04-27 01:39:20|4218.5|4199.8|4219|4200.3|4219|4200.3|4218.5|4199.8|2
1651023580000|2022-04-27 01:39:40|4219.8|4201|4219.8|4201|4219.8|4201|4219.8|4201|1
1651023600000|2022-04-27 01:40:00|4219|4200.3|4219|4200.3|4219|4200.3|4219|4200.3|1
1651023620000|2022-04-27 01:40:20|4219.8|4201|4220.5|4201.8|4220.5|4201.8|4219.8|4201|2
1651023640000|2022-04-27 01:40:40|4219.8|4201|4219.3|4200.5|4219.8|4201|4219.3|4199.5|3
1651023670000|2022-04-27 01:41:10|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|1
1651023720000|2022-04-27 01:42:00|4221|4202.3|4221|4202.3|4221|4202.3|4221|4202.3|1
1651023730000|2022-04-27 01:42:10|4221.8|4203|4221.8|4203|4223|4204.3|4221.8|4203|4
1651023740000|2022-04-27 01:42:20|4221.1|4201.1|4220.8|4202|4221.1|4202|4220.8|4201.1|2
1651023750000|2022-04-27 01:42:30|4220.3|4201.5|4221|4202.3|4221|4202.3|4220.3|4201.5|3
1651023760000|2022-04-27 01:42:40|4220.4|4200.4|4218.8|4200|4220.4|4200.8|4218|4199.3|4
1651023790000|2022-04-27 01:43:10|4217.5|4198.8|4218.3|4199.5|4218.3|4199.5|4217.5|4198.8|2
1651023800000|2022-04-27 01:43:20|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|1
1651023850000|2022-04-27 01:44:10|4218.3|4199.5|4219.5|4200|4219.8|4200|4218.3|4199.5|3
1651023860000|2022-04-27 01:44:20|4219|4200.3|4217.8|4199|4219|4200.3|4217.8|4199|2
1651023870000|2022-04-27 01:44:30|4217|4198.3|4217|4198.3|4217|4198.3|4217|4198.3|1
1651023890000|2022-04-27 01:44:50|4217.5|4198.8|4218.3|4199.5|4218.3|4199.5|4217.5|4198.8|2
1651023900000|2022-04-27 01:45:00|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|1
1651023920000|2022-04-27 01:45:20|4216.8|4198|4216.8|4198|4216.8|4198|4216.8|4198|1
1651023980000|2022-04-27 01:46:20|4216|4197.3|4216.8|4198|4216.8|4198|4216|4197.3|2
1651023990000|2022-04-27 01:46:30|4217.5|4198.8|4216.8|4198|4217.5|4198.8|4216.8|4198|2
1651024000000|2022-04-27 01:46:40|4217.3|4198.5|4218.3|4199.3|4218.3|4199.3|4217.3|4198.5|2
1651024060000|2022-04-27 01:47:40||4199.5||4199.5||4199.5||4199.5|1
1651024080000|2022-04-27 01:48:00|4218.8|4200|4218.8|4200|4218.8|4200|4218.8|4200|1
1651024100000|2022-04-27 01:48:20|4219.5|4200.8|4219.5|4200.8|4219.5|4200.8|4219.5|4200.8|1
1651024130000|2022-04-27 01:48:50|4220.5|4201.8|4220|4201.3|4220.5|4201.8|4219.5|4200.8|3
1651024140000|2022-04-27 01:49:00|4220.8|4202|4221|4202.3|4221.8|4203|4220.3|4201.5|4
1651024150000|2022-04-27 01:49:10|4219.8|4201|4219.8|4201|4219.8|4201|4219.8|4201|1
1651024200000|2022-04-27 01:50:00|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|1
1651024240000|2022-04-27 01:50:40|4219.5|4200.8|4219.3|4200.5|4220|4201.3|4219.3|4200.5|3
1651024270000|2022-04-27 01:51:10|4219.8|4201|4219.8|4201|4219.8|4201|4219.8|4201|1
1651024280000|2022-04-27 01:51:20|4220.5|4201.8|4222|4203.3|4222.5|4203.8|4220.5|4201.8|5
1651024290000|2022-04-27 01:51:30|4221.5|4202.8|4221.5|4202.8|4223|4204.3|4221.5|4202.8|4
1651024300000|2022-04-27 01:51:40|4222.9|4202.9|4221.5|4202.8|4222.9|4203.5|4221.5|4202.8|4
1651024310000|2022-04-27 01:51:50|4222.9|4202.9|4222.3|4203|4222.9|4203|4222.3|4202.9|2
1651024320000|2022-04-27 01:52:00|4223.5|4204.3|4223|4204.3|4223.8|4205|4223|4204.3|4
1651024330000|2022-04-27 01:52:10|4223.8|4205|4223|4204.3|4223.8|4205|4223|4204.3|2
1651024340000|2022-04-27 01:52:20|4223.8|4205|4223|4204.3|4223.8|4205|4223|4204.3|2
1651024350000|2022-04-27 01:52:30|4223.8|4205|4223.3|4204.5|4223.8|4205|4223.3|4204.5|2
1651024370000|2022-04-27 01:52:50|4223.8|4205|4223.8|4205|4223.8|4205|4223.8|4205|1
1651024380000|2022-04-27 01:53:00|4223|4204.3|4222.8|4204|4223.5|4204.8|4222.8|4204|3
1651024400000|2022-04-27 01:53:20|4223.8|4205|4222.5|4203.8|4223.8|4205|4222.5|4203.8|2
1651024410000|2022-04-27 01:53:30|4223.8|4205|4222|4203.3|4223.8|4205|4222|4203.3|6
1651024420000|2022-04-27 01:53:40|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|1
1651024430000|2022-04-27 01:53:50|4222.9|4202.9|4224|4204.8|4224.6|4204.8|4221.5|4202.8|7
1651024440000|2022-04-27 01:54:00|4225|4205.5|4222.3|4203.3|4225|4205.5|4222.3|4203.3|5
1651024450000|2022-04-27 01:54:10|4221.8|4203|4221.8|4203|4221.8|4203|4221.8|4203|1
1651024460000|2022-04-27 01:54:20|4222.5|4203.8|4221|4202.3|4222.5|4203.8|4220|4201|12
1651024470000|2022-04-27 01:54:30|4221.8|4203|4221|4202.3|4221.8|4203|4221|4202.3|4
1651024480000|2022-04-27 01:54:40|4220.3|4201.5|4220.3|4201.5|4221|4202.3|4220.3|4201.5|3
1651024490000|2022-04-27 01:54:50|4221|4202.3|4221|4202.3|4221|4202.3|4221|4202.3|1
1651024520000|2022-04-27 01:55:20|4220.3|4201.5|4220.3|4201.5|4221.8|4203|4220.3|4201.5|6
1651024530000|2022-04-27 01:55:30|4221|4202.3|4221.5|4202.8|4221.8|4203|4221|4202.3|4
1651024540000|2022-04-27 01:55:40|4220.8|4202|4221.5|4202.8|4221.5|4202.8|4220.8|4202|4
1651024550000|2022-04-27 01:55:50|4222.3|4203.5|4221|4202.3|4222.3|4203.5|4220.3|4201.5|9
1651024560000|2022-04-27 01:56:00|4221.5|4202.8|4221|4202.3|4221.5|4202.8|4221|4202.3|2
1651024570000|2022-04-27 01:56:10|4221.5|4202.8|4220.8|4202|4222.3|4203.5|4220.8|4202|5
1651024580000|2022-04-27 01:56:20|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|1
1651024590000|2022-04-27 01:56:30|4222|4203.3|4222.3|4203.5|4222.3|4203.5|4222|4203.3|2
1651024600000|2022-04-27 01:56:40|4223.3|4204.5|4222.3|4203.5|4223.3|4204.5|4221|4202.3|8
1651024610000|2022-04-27 01:56:50|4221.3|4202.5|4221.5|4202.8|4222.3|4203.5|4221.3|4202.5|5
1651024620000|2022-04-27 01:57:00|4222.3|4203.5|4221.5|4202.8|4222.3|4203.5|4221.5|4202.8|2
1651024650000|2022-04-27 01:57:30|4222.3|4203.5|4221.5|4202.8|4222.3|4203.5|4221.5|4202.8|4
1651024670000|2022-04-27 01:57:50|4222|4203.3|4222|4203.3|4222|4203.3|4222|4203.3|1
1651024680000|2022-04-27 01:58:00|4221.3|4202.5|4221.5|4202.8|4222.8|4204|4221.3|4202.5|7
1651024690000|2022-04-27 01:58:10|4222|4203.3|4221.3|4202.5|4222|4203.3|4221.3|4202.5|2
1651024700000|2022-04-27 01:58:20|4222|4203.3|4222|4203.3|4222|4203.3|4222|4203.3|1
1651024720000|2022-04-27 01:58:40|4221.3|4202.5|4221.5|4202.8|4223|4204.3|4221|4202.3|10
1651024730000|2022-04-27 01:58:50|4222.3|4203.5|4221.8|4203|4223|4204.3|4221.5|4202.8|5
1651024740000|2022-04-27 01:59:00|4221|4202.3|4221|4202.3|4221.8|4203|4221|4202.3|3
1651024750000|2022-04-27 01:59:10|4221.8|4203|4220.3|4201.5|4221.8|4203|4220.3|4201.5|5
1651024760000|2022-04-27 01:59:20|4220.8|4202|4218.8|4200|4221|4202.3|4218.8|4200|7
1651024770000|2022-04-27 01:59:30|4219.5|4200.8|4216.3|4197.5|4219.5|4200.8|4216.3|4197.5|6
1651024780000|2022-04-27 01:59:40|4217.3|4198.5|4217.3|4198.5|4217.3|4198.5|4217.3|4198.5|1
1651024790000|2022-04-27 01:59:50|4218.9|4198.9|4218.5|4199.8|4218.9|4199.8|4216.8|4198|12
1651024800000|2022-04-27 02:00:00|4217.8|4199|4218.3|4199.5|4219.8|4201|4217|4198.3|13
1651024810000|2022-04-27 02:00:10|4217.3|4198.5|4217.5|4198.8|4217.5|4198.8|4216.8|4198|3
1651024820000|2022-04-27 02:00:20|4218.3|4199.5|4218.5|4199.8|4218.5|4199.8|4217.8|4199|3
1651024830000|2022-04-27 02:00:30|4219.3|4200.5|4218.8|4200|4219.3|4200.5|4218.8|4200|2
1651024920000|2022-04-27 02:02:00|4219.8|4201|4218.5|4199.8|4219.8|4201|4218.5|4199.8|3
1651024940000|2022-04-27 02:02:20|4217.8|4199|4216.8|4198|4217.8|4199|4216.8|4198|2
1651024950000|2022-04-27 02:02:30|4217.5|4198.8|4217.5|4198.8|4218.3|4199.5|4217.5|4198.8|4
1651024960000|2022-04-27 02:02:40|4216.5|4197.8|4216.8|4198|4217.5|4198.8|4216.5|4197.8|5
1651024980000|2022-04-27 02:03:00|4217.3|4198.5|4217|4198.3|4217.3|4198.5|4217|4198.3|2
1651024990000|2022-04-27 02:03:10|4216|4197.3|4216.8|4198|4216.8|4198|4216|4197.3|2
1651025000000|2022-04-27 02:03:20|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|1
1651025010000|2022-04-27 02:03:30|4216.8|4198|4215.5|4196.8|4216.8|4198|4215.5|4196.8|5
1651025020000|2022-04-27 02:03:40|4216|4197.3|4216.3|4197.5|4216.5|4197.8|4214.8|4196|10
1651025030000|2022-04-27 02:03:50|4217|4198.3|4217|4198.3|4217|4198.3|4217|4198.3|1
1651025050000|2022-04-27 02:04:10|4215.8|4197|4215.8|4197|4216.3|4197.5|4214.5|4195.8|4
1651025080000|2022-04-27 02:04:40|4214.3|4195.5|4215.3|4196.5|4215.3|4196.5|4214.3|4195.5|2
1651025090000|2022-04-27 02:04:50|4216|4197.3|4215|4196.3|4216|4197.3|4214|4195.3|9
1651025100000|2022-04-27 02:05:00|4214|4195.3|4215.5|4196.8|4218.3|4198.5|4214|4195.3|9
1651025110000|2022-04-27 02:05:10|4217|4198.3|4215.3|4196.5|4217|4198.3|4214.8|4196|4
1651025130000|2022-04-27 02:05:30|4214.8|4196|4213.8|4195|4214.8|4196|4213.8|4195|2
1651025140000|2022-04-27 02:05:40|4214.5|4195.8|4212.8|4194|4214.5|4195.8|4212.5|4193.8|12
1651025150000|2022-04-27 02:05:50|4213.5|4194.8|4212|4193.3|4213.5|4194.8|4212|4193.3|5
1651025160000|2022-04-27 02:06:00|4212.8|4194|4213.3|4194.5|4213.3|4194.5|4212.8|4194|2
1651025170000|2022-04-27 02:06:10|4215.3|4195.3|4211.8|4193|4215.9|4195.9|4211.8|4193|17
1651025180000|2022-04-27 02:06:20|4211|4192.3|4211|4192.3|4211|4192.3|4209.5|4190.8|9
1651025190000|2022-04-27 02:06:30|4210.3|4191.5|4211.8|4193|4211.8|4193|4210|4191.3|7
1651025200000|2022-04-27 02:06:40|4210.5|4191.8|4212.5|4193.8|4213.5|4194.8|4210.3|4191.5|13
1651025210000|2022-04-27 02:06:50|4213.3|4194.5|4211.8|4193|4213.3|4194.5|4211.8|4193|3
1651025220000|2022-04-27 02:07:00|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|1
1651025230000|2022-04-27 02:07:10|4213.3|4194.5|4213.8|4195|4214.5|4195.8|4213.3|4194.5|11
1651025240000|2022-04-27 02:07:20|4214.8|4196|4214|4195.3|4214.8|4196|4214|4195.3|2
1651025250000|2022-04-27 02:07:30|4214.8|4196|4214.5|4195.8|4215|4196.3|4214|4195.3|5
1651025270000|2022-04-27 02:07:50|4213.8|4195|4213.8|4195|4213.8|4195|4213.8|4195|1
1651025280000|2022-04-27 02:08:00|4214.8|4196|4214|4195.3|4214.8|4196|4214|4195.3|2
1651025290000|2022-04-27 02:08:10|4213|4194.3|4212.8|4194|4213|4194.3|4212|4193.3|3
1651025340000|2022-04-27 02:09:00|4213.5|4194.8|4212.3|4193.5|4213.5|4194.8|4212.3|4193.5|2
1651025350000|2022-04-27 02:09:10|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651025390000|2022-04-27 02:09:50|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|1
1651025400000|2022-04-27 02:10:00|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|4212.5|4193.8|3
1651025410000|2022-04-27 02:10:10|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|1
1651025420000|2022-04-27 02:10:20|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|1
1651025430000|2022-04-27 02:10:30|4214|4195.3|4214.3|4195.5|4215|4196.3|4213.5|4194.8|4
1651025450000|2022-04-27 02:10:50|4212.5|4193.8|4212.8|4194|4213.5|4194.8|4212.5|4193.8|3
1651025460000|2022-04-27 02:11:00|4213.3|4194.5|4214|4195.3|4214|4195.3|4212.8|4194|4
1651025470000|2022-04-27 02:11:10|4215.5|4196.8|4213.5|4194.8|4216|4197.3|4213.5|4194.8|6
1651025500000|2022-04-27 02:11:40|4214.3|4195.5|4214.3|4195.5|4215|4196.3|4214.3|4195.5|3
1651025560000|2022-04-27 02:12:40|4214|4195.3|4215.8|4197|4215.8|4197|4214|4195.3|3
1651025590000|2022-04-27 02:13:10|4215|4196.3|4214.3|4195.5|4215|4196.3|4212.5|4193.8|7
1651025600000|2022-04-27 02:13:20|4215|4196.3|4213.5|4194.8|4215|4196.3|4212.5|4193.8|6
1651025610000|2022-04-27 02:13:30|4214.5|4195.8|4213.8|4195|4215.3|4196.5|4213.8|4195|6
1651025620000|2022-04-27 02:13:40|4214.8|4196|4214|4195.3|4214.8|4196|4214|4195.3|2
1651025630000|2022-04-27 02:13:50|4214.8|4196|4214.8|4196|4214.8|4196|4214.8|4196|1
1651025640000|2022-04-27 02:14:00|4215.5|4196.8|4214.5|4195.8|4215.5|4196.8|4214.5|4195.8|2
1651025700000|2022-04-27 02:15:00|4214.8|4196|4214.8|4196|4214.8|4196|4214.8|4196|1
1651025750000|2022-04-27 02:15:50|4214.5|4195.8|4214.5|4195.8|4214.5|4195.8|4214.5|4195.8|1
1651025780000|2022-04-27 02:16:20|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651025870000|2022-04-27 02:17:50|4212.3|4193.5|4212.3|4193.5|4213|4194.3|4212.3|4193.5|3
1651025880000|2022-04-27 02:18:00|4211.8|4193|4212.5|4193.8|4212.5|4193.8|4211.8|4193|2
1651025930000|2022-04-27 02:18:50|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|1
1651025990000|2022-04-27 02:19:50|4212.5|4193.8|4213.3|4194.5|4213.8|4195|4212.5|4193.8|3
1651026040000|2022-04-27 02:20:40|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651026150000|2022-04-27 02:22:30|4213.5|4194.8|4213|4194.3|4213.5|4194.8|4213|4194.3|2
1651026210000|2022-04-27 02:23:30|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|1
1651026560000|2022-04-27 02:29:20|4213.8|4195|4214.5|4195.8|4214.5|4195.8|4213.8|4195|2
1651026570000|2022-04-27 02:29:30|4212.8|4194|4213.3|4194.5|4213.3|4194.5|4212.8|4194|2
1651026600000|2022-04-27 02:30:00|4214|4195.3|4215|4196.3|4215|4196.3|4212.8|4194|6
1651026620000|2022-04-27 02:30:20|4214.5|4195.8|4213.8|4195|4214.5|4195.8|4213.8|4195|2
1651026640000|2022-04-27 02:30:40|4213|4194.3|4212.3|4193.5|4213|4194.3|4211|4192|6
1651026660000|2022-04-27 02:31:00|4211.5|4192.8|4212.3|4193.5|4212.3|4193.5|4211.5|4192.8|2
1651026670000|2022-04-27 02:31:10|4211.8|4193|4211.8|4193|4211.8|4193|4211.8|4193|1
1651026700000|2022-04-27 02:31:40|4210.5|4191.8|4211.5|4192.8|4211.5|4192.8|4210.5|4191.8|4
1651026710000|2022-04-27 02:31:50|4210.5|4191.8|4210.8|4192|4210.8|4192|4210|4191.3|3
1651026720000|2022-04-27 02:32:00|4210|4191.3|4211|4192.3|4211|4192.3|4210|4191.3|2
1651026730000|2022-04-27 02:32:10|4210.5|4191.8|4209.5|4190.8|4210.5|4191.8|4209.5|4190.8|2
1651026740000|2022-04-27 02:32:20|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|1
1651026770000|2022-04-27 02:32:50|4209|4190.3|4210|4191|4210.5|4191|4209|4190.3|3
1651026790000|2022-04-27 02:33:10|4209.3|4190.5|4208|4189.3|4209.5|4190.8|4208|4189.3|3
1651026800000|2022-04-27 02:33:20|4207.5|4188.8|4206.8|4188|4207.5|4188.8|4206.8|4188|2
1651026810000|2022-04-27 02:33:30|4206|4187.3|4206.8|4188|4206.8|4188|4206|4187.3|4
1651026820000|2022-04-27 02:33:40|4206|4187.3|4206|4187.3|4206|4187.3|4206|4187.3|1
1651026830000|2022-04-27 02:33:50|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|1
1651026840000|2022-04-27 02:34:00|4206.3|4187.5|4206.3|4187.5|4207.8|4189|4206.3|4187.5|7
1651026850000|2022-04-27 02:34:10|4207|4188.3|4207.8|4189|4208.3|4189.5|4206.3|4187.5|7
1651026870000|2022-04-27 02:34:30|4207|4188.3|4207|4188.3|4207|4188.3|4207|4188.3|1
1651026880000|2022-04-27 02:34:40|4206.5|4187.8|4206.5|4187.8|4207.3|4188.5|4206.5|4187.8|3
1651026890000|2022-04-27 02:34:50|4207.3|4188.5|4207.3|4188.5|4207.3|4188.5|4207.3|4188.5|1
1651026930000|2022-04-27 02:35:30|4208|4189.3|4208.5|4189.8|4209|4190.3|4208|4189.3|3
1651026950000|2022-04-27 02:35:50|4207.8|4189|4206.5|4187.8|4207.8|4189|4206.5|4187.8|3
1651026960000|2022-04-27 02:36:00|4207.3|4188.5|4207|4188.3|4207.8|4189|4206.3|4187.5|5
1651026970000|2022-04-27 02:36:10|4206.3|4187.5|4206.8|4188|4207|4188.3|4206.3|4187.5|3
1651026980000|2022-04-27 02:36:20|4208|4189.3|4207.3|4188.5|4208|4189.3|4206.5|4187.8|6
1651026990000|2022-04-27 02:36:30|4208|4189.3|4207.5|4188.8|4208.3|4189.5|4207|4188.3|6
1651027010000|2022-04-27 02:36:50|4206.8|4188|4206|4187.3|4206.8|4188|4206|4187.3|4
1651027020000|2022-04-27 02:37:00|4206.8|4188|4207.5|4188.8|4207.5|4188.8|4206.8|4188|2
1651027040000|2022-04-27 02:37:20|4208.3|4189.5|4209.3|4190.5|4210.5|4191.8|4208.3|4189.5|6
1651027060000|2022-04-27 02:37:40|4210|4191.3|4210.3|4191.5|4210.3|4191.5|4210|4191.3|2
1651027070000|2022-04-27 02:37:50|4209.5|4190.8|4209.3|4190.5|4209.5|4190.8|4209.3|4190.5|2
1651027080000|2022-04-27 02:38:00|4210.3|4191.5|4210.8|4192|4211.5|4192.8|4210.3|4191.5|7
1651027110000|2022-04-27 02:38:30|4211.5|4192.8|4212|4193.3|4212|4193.3|4211.5|4192.8|2
1651027210000|2022-04-27 02:40:10|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|1
1651027220000|2022-04-27 02:40:20|4210|4191.3|4212|4193.3|4212|4193.3|4210|4191.3|2
1651027280000|2022-04-27 02:41:20|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|1
1651027310000|2022-04-27 02:41:50|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|1
1651027320000|2022-04-27 02:42:00|4212.8|4194|4212|4193.3|4212.8|4194|4212|4193.3|2
1651027330000|2022-04-27 02:42:10|4212.5|4193.8|4214|4195.3|4214.5|4195.8|4212.5|4193.8|4
1651027370000|2022-04-27 02:42:50|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651027390000|2022-04-27 02:43:10|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|1
1651027400000|2022-04-27 02:43:20|4211.4|4191.4|4212|4193.3|4212|4193.3|4211.3|4191.4|3
1651027410000|2022-04-27 02:43:30|4211.3|4192.5|4211.3|4192.5|4211.3|4192.5|4211.3|4192.5|1
1651027430000|2022-04-27 02:43:50|4210.5|4190.5|4209.5|4190.8|4210.5|4191|4209.5|4190.5|3
1651027440000|2022-04-27 02:44:00|4210.5|4191.8|4212.3|4193.5|4212.6|4193.5|4210.5|4191.8|5
1651027480000|2022-04-27 02:44:40|4211.5|4192.8|4210.5|4191.8|4211.5|4192.8|4210.5|4191.8|7
1651027510000|2022-04-27 02:45:10|4211.3|4192.5|4211.8|4193|4213.3|4194.5|4211.3|4192.5|5
1651027520000|2022-04-27 02:45:20|4211.3|4192.5|4212|4193.3|4212|4193.3|4211.3|4192.5|2
1651027550000|2022-04-27 02:45:50|4212.5|4193.8|4212|4193.3|4212.5|4193.8|4212|4193.3|4
1651027570000|2022-04-27 02:46:10|4211.4|4191.4|4210|4191.3|4211.4|4192.3|4210|4191.3|5
1651027580000|2022-04-27 02:46:20|4210.8|4192|4210.8|4192|4210.8|4192|4210.8|4192|1
1651027590000|2022-04-27 02:46:30|4210|4191.3|4210|4191.3|4210|4191.3|4210|4191.3|1
1651027640000|2022-04-27 02:47:20|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|1
1651027650000|2022-04-27 02:47:30|4208.5|4189.8|4209|4190.3|4209|4190.3|4208.5|4189.8|2
1651027700000|2022-04-27 02:48:20|4208.3|4189.5|4208.3|4189.5|4208.3|4189.5|4208.3|4189.5|1
1651027710000|2022-04-27 02:48:30|4207.3|4188.5|4208|4189.3|4208|4189.3|4207.3|4188.5|2
1651027720000|2022-04-27 02:48:40|4207.3|4188.5|4207.3|4188.5|4208.3|4189.5|4207.3|4188.5|3
1651027730000|2022-04-27 02:48:50|4208|4189.3|4208|4189.3|4208|4189.3|4208|4189.3|1
1651027750000|2022-04-27 02:49:10|4208.8|4190|4208.8|4190|4208.8|4190|4208.8|4190|1
1651027770000|2022-04-27 02:49:30|4207.8|4189|4207.8|4189|4207.8|4189|4207.8|4189|1
1651027800000|2022-04-27 02:50:00|4208.8|4190|4208.8|4190|4208.8|4190|4208.8|4190|1
1651027810000|2022-04-27 02:50:10|4207.8|4189|4207|4188.3|4207.8|4189|4207|4188.3|2
1651027830000|2022-04-27 02:50:30|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|1
1651027840000|2022-04-27 02:50:40|4205.8|4187|4205.8|4187|4205.8|4187|4205.8|4187|1
1651027860000|2022-04-27 02:51:00|4207|4188.3|4207.3|4188.5|4207.3|4188.5|4207|4188.3|2
1651027870000|2022-04-27 02:51:10|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|1
1651027930000|2022-04-27 02:52:10|4208.3|4189.5|4207.3|4188.5|4208.8|4190|4207.3|4188.5|5
1651027940000|2022-04-27 02:52:20|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|1
1651027960000|2022-04-27 02:52:40|4207.5|4188.8|4207.5|4188.8|4207.5|4188.8|4207.5|4188.8|1
1651027980000|2022-04-27 02:53:00|4208.3|4189.5|4209.5|4190.8|4209.8|4191|4208.3|4189.5|5
1651028010000|2022-04-27 02:53:30|4211|4192.3|4210.3|4191.5|4211|4192.3|4210.3|4191.5|4
1651028020000|2022-04-27 02:53:40|4209.5|4190.8|4208.8|4190|4209.5|4190.8|4208|4189.3|3
1651028040000|2022-04-27 02:54:00|4207.8|4189|4207.8|4189|4207.8|4189|4207.8|4189|1
1651028100000|2022-04-27 02:55:00|4207.5|4188.8|4207.5|4188.8|4207.5|4188.8|4207.5|4188.8|1
1651028170000|2022-04-27 02:56:10|4206.8|4188|4206.3|4187.5|4206.8|4188|4206.3|4187.5|2
1651028180000|2022-04-27 02:56:20|4207|4188.3|4207.5|4188.8|4207.5|4188.8|4206.8|4188|4
1651028190000|2022-04-27 02:56:30|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|1
1651028200000|2022-04-27 02:56:40|4207.5|4188.8|4206.5|4187.8|4207.5|4188.8|4206.5|4187.8|2
1651028230000|2022-04-27 02:57:10|4207.8|4189|4209.5|4190.8|4211.4|4191.4|4207.8|4189|5
1651028240000|2022-04-27 02:57:20|4208.8|4190|4208.5|4189.8|4209.5|4190.8|4208.5|4189.8|3
1651028250000|2022-04-27 02:57:30|4207.8|4189|4208.8|4190|4208.8|4190|4207.8|4189|6
1651028260000|2022-04-27 02:57:40|4207.8|4189|4207.8|4189|4207.8|4189|4207.8|4189|1
1651028270000|2022-04-27 02:57:50|4206.8|4188|4206.8|4188|4206.8|4188|4206.8|4188|1
1651028300000|2022-04-27 02:58:20|4206|4187.3|4206|4187.3|4206|4187.3|4206|4187.3|1
1651028350000|2022-04-27 02:59:10|4205.8|4187|4205.8|4187|4205.8|4187|4205.8|4187|1
1651028460000|2022-04-27 03:01:00|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|1
1651028490000|2022-04-27 03:01:30|4205|4186.3|4205|4186.3|4205|4186.3|4205|4186.3|1
1651028550000|2022-04-27 03:02:30|4204.8|4186|4204.8|4186|4204.8|4186|4204.8|4186|1
1651028590000|2022-04-27 03:03:10|4202.8|4184|4200.8|4182|4202.8|4184|4199.5|4180.8|6
1651028650000|2022-04-27 03:04:10|4200.5|4181.8|4200.5|4181.8|4200.5|4181.8|4200.5|4181.8|1
1651028690000|2022-04-27 03:04:50|4201.3|4182.5|4201|4182.3|4201.3|4182.5|4200|4181.3|3
1651028710000|2022-04-27 03:05:10|4200.3|4181.5|4200.3|4181.5|4200.3|4181.5|4200.3|4181.5|1
1651028770000|2022-04-27 03:06:10|4201|4182.3|4199.5|4180.8|4201|4182.3|4199.5|4180.8|2
1651028780000|2022-04-27 03:06:20|4199|4180.3|4199|4180.3|4199|4180.3|4199|4180.3|1
1651028820000|2022-04-27 03:07:00|4198.3|4179.5|4198.3|4179.5|4198.3|4179.5|4198.3|4179.5|1
1651029040000|2022-04-27 03:10:40|4197.8|4179|4197.8|4179|4197.8|4179|4197.8|4179|1
1651029120000|2022-04-27 03:12:00|4199|4180.3|4199.8|4181|4200.8|4181.8|4199|4180.3|4
1651029130000|2022-04-27 03:12:10|4199.3|4180.5|4199.3|4180.5|4199.3|4180.5|4198.5|4179.8|3
1651029150000|2022-04-27 03:12:30|4200|4181.3|4199|4180.3|4200|4181.3|4199|4180.3|2
1651029160000|2022-04-27 03:12:40|4198.3|4179.5|4198.3|4179.5|4198.3|4179.5|4198.3|4179.5|1
1651029170000|2022-04-27 03:12:50|4199|4180.3|4198.3|4179.5|4199|4180.3|4198.3|4179.5|2
1651029220000|2022-04-27 03:13:40|4198|4179.3|4198|4179.3|4198|4179.3|4198|4179.3|1
1651029240000|2022-04-27 03:14:00|4197.3|4178.5|4197.3|4178.5|4197.3|4178.5|4197.3|4178.5|1
1651029250000|2022-04-27 03:14:10|4195.5|4176.8|4194.8|4176|4195.5|4176.8|4194.8|4176|2
1651029400000|2022-04-27 03:16:40|4195.5|4176.8|4195.5|4176.8|4195.5|4176.8|4195.5|4176.8|1
1651029410000|2022-04-27 03:16:50|4196|4177.3|4197.8|4179|4197.8|4179|4196|4177.3|5
1651029420000|2022-04-27 03:17:00|4199|4180.3|4198.5|4179.8|4199|4180.3|4198.3|4179.5|3
1651029470000|2022-04-27 03:17:50|4198.3|4179.5|4198|4179.3|4198.3|4179.5|4197|4178.3|3
1651029520000|2022-04-27 03:18:40|4196.5|4177.8|4197.5|4178.8|4197.5|4178.8|4196.5|4177.8|2
1651029560000|2022-04-27 03:19:20|4196.8|4178|4196.8|4178|4196.8|4178|4196.8|4178|1
1651029570000|2022-04-27 03:19:30|4196|4177.3|4196|4177.3|4196|4177.3|4196|4177.3|1
1651029600000|2022-04-27 03:20:00|4195.3|4176.5|4189|4170.3|4195.3|4176.5|4185.6|4165.6|10
1651029610000|2022-04-27 03:20:10|4189.3|4170.5|4189|4170.3|4189.3|4170.5|4188.3|4169.5|3
1651029620000|2022-04-27 03:20:20|4188.5|4169.8|4189|4170.3|4189|4170.3|4188.5|4169.8|2
1651029640000|2022-04-27 03:20:40|4189.8|4171|4194.8|4176|4194.8|4176|4189.8|4171|3
1651029660000|2022-04-27 03:21:00|4194|4175.3|4193.3|4174.5|4194|4175.3|4193.3|4174.5|2
1651029690000|2022-04-27 03:21:30|4192|4173.3|4190|4171.3|4192|4173.3|4189.3|4170.4|7
1651029700000|2022-04-27 03:21:40|4189.3|4170.5|4188.5|4169.8|4189.8|4171|4188.3|4169.5|7
1651029720000|2022-04-27 03:22:00|4187.8|4167.8|4187.8|4169|4187.8|4169|4187.8|4167.8|2
1651029760000|2022-04-27 03:22:40|4188.5|4169.8|4188.5|4169.8|4188.5|4169.8|4188.5|4169.8|1
1651029820000|2022-04-27 03:23:40|4188.8|4170|4188.8|4170|4188.8|4170|4188.8|4170|1
1651029850000|2022-04-27 03:24:10|4188.1|4168.1|4187.8|4168.3|4188.1|4168.3|4187.8|4168.1|2
1651029860000|2022-04-27 03:24:20|4187|4168|4187|4168|4187|4168|4187|4168|1
1651029870000|2022-04-27 03:24:30|4186.3|4166.3|4185.5|4166|4186.3|4166.3|4185.5|4166|2
1651029930000|2022-04-27 03:25:30|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|1
1651029940000|2022-04-27 03:25:40|4185|4165|4185|4165.3|4185|4165.3|4185|4165|2
1651029960000|2022-04-27 03:26:00|4184|4164.5|4182.5|4163.8|4184|4164.5|4182.5|4163.8|3
1651029980000|2022-04-27 03:26:20|4182|4163.3|4182|4163.3|4182|4163.3|4182|4163.3|1
1651030020000|2022-04-27 03:27:00|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|1
1651030080000|2022-04-27 03:28:00|4182.3|4163.5|4182.3|4163.5|4182.3|4163.5|4182.3|4163.5|1
1651030130000|2022-04-27 03:28:50|4182.8|4164|4182.8|4164|4182.8|4164|4182.8|4164|1
1651030140000|2022-04-27 03:29:00|4183.5|4164.8|4186.3|4167.5|4186.5|4167.8|4183.5|4164.8|4
1651030150000|2022-04-27 03:29:10|4184.5|4165.8|4185.8|4166.8|4186.5|4167.5|4184.5|4165.8|5
1651030160000|2022-04-27 03:29:20|4186.3|4167.5|4190.3|4170.8|4191.5|4172.8|4186.3|4167.5|8
1651030180000|2022-04-27 03:29:40|4190.5|4171.8|4191.3|4172.5|4191.3|4172.5|4190.5|4171.8|2
1651030240000|2022-04-27 03:30:40|4191|4172.3|4191|4172.3|4191|4172.3|4191|4172.3|1
1651030340000|2022-04-27 03:32:20|4192.8|4174|4194.3|4175.5|4194.3|4175.5|4192.8|4174|2
1651030360000|2022-04-27 03:32:40|4195|4176.3|4195.8|4177|4195.8|4177|4195|4176.3|2
1651030390000|2022-04-27 03:33:10|4195|4176.3|4194.5|4175.8|4195|4176.3|4193.8|4175|4
1651030400000|2022-04-27 03:33:20|4193.8|4175|4192.9|4172.9|4193.8|4175|4192.6|4172.6|3
1651030410000|2022-04-27 03:33:30|4192.1|4172.1|4191.5|4171.5|4192.1|4172.1|4191.5|4171.5|2
1651030420000|2022-04-27 03:33:40|4189.5|4170.8|4189.5|4170.5|4189.5|4170.8|4188.3|4169.5|3
1651030460000|2022-04-27 03:34:20|4190|4171.3|4190|4171.3|4190.8|4172|4190|4171.3|4
1651030530000|2022-04-27 03:35:30|4189.3|4170.5|4188.3|4169.5|4189.3|4170.5|4188.3|4169.5|3
1651030550000|2022-04-27 03:35:50|4187.5|4168.8|4189.3|4170.5|4190.3|4171.5|4187.5|4168.8|4
1651030580000|2022-04-27 03:36:20|4187.8|4169|4188.8|4170|4188.8|4170|4187.8|4169|2
1651030630000|2022-04-27 03:37:10|4189|4170.3|4189|4170.3|4189|4170.3|4189|4170.3|1
1651030650000|2022-04-27 03:37:30|4188.3|4169.5|4187.3|4168.5|4188.3|4169.5|4187.3|4168.5|2
1651030700000|2022-04-27 03:38:20|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|1
1651030820000|2022-04-27 03:40:20|4186.8|4168|4187|4168.3|4187.3|4168.5|4186.8|4168|3
1651030860000|2022-04-27 03:41:00|4186|4167.3|4185.5|4166.8|4186|4167.3|4184.8|4166|4
1651030870000|2022-04-27 03:41:10|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|1
1651030900000|2022-04-27 03:41:40|4185.8|4167|4185.8|4167|4185.8|4167|4185.3|4166.5|3
1651030960000|2022-04-27 03:42:40|4185.3|4166.5|4184.5|4165.8|4185.3|4166.5|4184.5|4165.8|2
1651031050000|2022-04-27 03:44:10|4183.8|4165|4183.8|4165|4183.8|4165|4183.8|4165|1
1651031100000|2022-04-27 03:45:00|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|1
1651031300000|2022-04-27 03:48:20|4184.8|4166|4184.5|4165.8|4184.8|4166|4184.5|4165.8|2
1651031330000|2022-04-27 03:48:50|4183.3|4164.5|4184.8|4166|4184.8|4166|4183.3|4164.5|2
1651031340000|2022-04-27 03:49:00|4186|4167.3|4184.5|4165.8|4186|4167.3|4184.5|4165.8|3
1651031400000|2022-04-27 03:50:00|4183.8|4165|4183.3|4164.5|4183.8|4165|4183.3|4164.5|2
1651031420000|2022-04-27 03:50:20|4182.3|4163.5|4182.3|4163.5|4182.3|4163.5|4182.3|4163.5|1
1651031480000|2022-04-27 03:51:20|4182.8|4164|4182.8|4164|4182.8|4164|4182.8|4164|1
1651031490000|2022-04-27 03:51:30|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|1
1651031540000|2022-04-27 03:52:20|4183.8|4165|4183.8|4165|4183.8|4165|4183.8|4165|1
1651031600000|2022-04-27 03:53:20|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|1
1651031660000|2022-04-27 03:54:20|4184.3|4165.5|4183.8|4165|4184.3|4165.5|4183.8|4165|2
1651031720000|2022-04-27 03:55:20|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|1
1651031770000|2022-04-27 03:56:10|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|1
1651031850000|2022-04-27 03:57:30|4184|4165.3|4183.5|4164.8|4184|4165.3|4183.5|4164.8|2
1651031860000|2022-04-27 03:57:40|4184.5|4165.8|4184.5|4165.8|4184.5|4165.8|4184.5|4165.8|1
1651031870000|2022-04-27 03:57:50|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|1
1651031940000|2022-04-27 03:59:00|4184.3|4165.5|4184.8|4166|4184.8|4166|4184.3|4165.5|2
1651031950000|2022-04-27 03:59:10|4185.5|4166.8|4185.5|4166.8|4185.5|4166.8|4185.5|4166.8|1
1651032010000|2022-04-27 04:00:10|4185|4166.3|4184.3|4165.5|4185|4166.3|4183.8|4165|5
1651032060000|2022-04-27 04:01:00|4184.5|4165.8|4184.5|4165.8|4184.5|4165.8|4184.5|4165.8|1
1651032070000|2022-04-27 04:01:10|4184|4165.3|4184|4165.3|4184|4165.3|4184|4165.3|1
1651032120000|2022-04-27 04:02:00|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|1
1651032140000|2022-04-27 04:02:20|4184.8|4166|4185|4166.3|4185|4166.3|4184.8|4166|2
1651032150000|2022-04-27 04:02:30|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|1
1651032220000|2022-04-27 04:03:40|4185|4166.3|4184.3|4165.5|4185|4166.3|4184.3|4165.5|2
1651032270000|2022-04-27 04:04:30|4184.8|4166|4184.8|4166|4184.8|4166|4184.8|4166|1
1651032360000|2022-04-27 04:06:00|4185.5|4166.8|4186.3|4167.5|4186.5|4167.8|4185.5|4166.8|3
1651032390000|2022-04-27 04:06:30|4185.5|4166.8|4185.5|4166.8|4185.5|4166.8|4185.5|4166.8|1
1651032400000|2022-04-27 04:06:40|4186.3|4167.5|4186.3|4167.5|4186.3|4167.5|4186.3|4167.5|1
1651032460000|2022-04-27 04:07:40|4186.5|4167.8|4186.5|4167.8|4186.5|4167.8|4186.5|4167.8|1
1651032510000|2022-04-27 04:08:30|4185|4166.3|4186|4167.3|4186.3|4167.5|4185|4166.3|5
1651032520000|2022-04-27 04:08:40|4186.5|4167.8|4186.5|4167.8|4186.5|4167.8|4186.5|4167.8|1
1651032540000|2022-04-27 04:09:00|4188|4169.3|4186.8|4168|4188|4169.3|4186.8|4168|2
1651032550000|2022-04-27 04:09:10|4186|4167.3|4186|4167.3|4186|4167.3|4186|4167.3|1
1651032590000|2022-04-27 04:09:50|4184.5|4165.8|4186|4167.3|4186|4167.3|4184|4165.3|4
1651032650000|2022-04-27 04:10:50|4184.8|4166|4185.5|4166.8|4185.5|4166.8|4184.8|4166|2
1651032680000|2022-04-27 04:11:20|4184.8|4166|4184.8|4166|4184.8|4166|4184.8|4166|1
1651032690000|2022-04-27 04:11:30|4185.8|4167|4185.8|4167|4185.8|4167|4185.8|4167|1
1651032710000|2022-04-27 04:11:50|4184.8|4166|4185.5|4166.8|4185.5|4166.8|4184.8|4166|2
1651032770000|2022-04-27 04:12:50|4186|4167.3|4186|4167.3|4186|4167.3|4186|4167.3|1
1651032820000|2022-04-27 04:13:40|4185.8|4167|4185.8|4167|4185.8|4167|4185.8|4167|1
1651033070000|2022-04-27 04:17:50|4185|4166.3|4185|4166.3|4185|4166.3|4185|4166.3|1
1651033340000|2022-04-27 04:22:20|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|1
1651033450000|2022-04-27 04:24:10|4185|4166.3|4185|4166.3|4185|4166.3|4185|4166.3|1
1651033810000|2022-04-27 04:30:10|4184|4165.3|4185.3|4166.5|4185.3|4166.5|4184|4165.3|2
1651033880000|2022-04-27 04:31:20|4186|4167.3|4186.8|4168|4186.8|4168|4186|4167.3|2
1651033900000|2022-04-27 04:31:40|4185.8|4167|4185.8|4167|4186.5|4167.8|4185.8|4167|3
1651033950000|2022-04-27 04:32:30|4185.5|4166.8|4185.5|4166.8|4185.5|4166.8|4185.5|4166.8|1
1651034120000|2022-04-27 04:35:20|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|1
1651034280000|2022-04-27 04:38:00|4185|4166.3|4185|4166.3|4185|4166.3|4185|4166.3|1
1651034320000|2022-04-27 04:38:40|4184.5|4165.8|4183|4164.3|4184.5|4165.8|4183|4164.3|2
1651034620000|2022-04-27 04:43:40|4184.5|4165.8|4185.8|4167|4186|4167.3|4184.5|4165.8|3
1651034630000|2022-04-27 04:43:50|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|1
1651034690000|2022-04-27 04:44:50|4185|4166.3|4185|4166.3|4185|4166.3|4185|4166.3|1
1651034740000|2022-04-27 04:45:40|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|1
1651035180000|2022-04-27 04:53:00|4185|4166.3|4185|4166.3|4185|4166.3|4185|4166.3|1
1651035220000|2022-04-27 04:53:40|4183.8|4165|4183.3|4164.5|4183.8|4165|4183.3|4164.5|2
1651035330000|2022-04-27 04:55:30|4183.8|4165|4183.8|4165|4183.8|4165|4183.8|4165|1
1651035380000|2022-04-27 04:56:20|4184.5|4165.8|4184.5|4165.8|4184.5|4165.8|4184.5|4165.8|1
1651035400000|2022-04-27 04:56:40|4183.8|4165|4184.3|4165.5|4184.3|4165.5|4183.8|4165|2
1651035450000|2022-04-27 04:57:30|4184.5|4165.8|4184.5|4165.8|4184.5|4165.8|4184.5|4165.8|1
1651035510000|2022-04-27 04:58:30|4184.8|4166|4184.8|4166|4184.8|4166|4184.8|4166|1
1651035530000|2022-04-27 04:58:50|4185.5|4166.8|4191.8|4173|4191.8|4173|4185.5|4166.8|7
1651035540000|2022-04-27 04:59:00|4190.8|4172|4191.8|4173|4191.8|4173|4190.8|4172|2
1651035590000|2022-04-27 04:59:50|4192|4173.3|4192|4173.3|4192|4173.3|4192|4173.3|1
1651035610000|2022-04-27 05:00:10|4193.8|4175|4193.5|4174.8|4193.8|4175|4192.8|4174|5
1651035620000|2022-04-27 05:00:20|4194.5|4175.8|4191.3|4171.8|4194.5|4175.8|4191.3|4171.4|7
1651035630000|2022-04-27 05:00:30|4190.5|4172|4190.8|4172|4190.8|4172|4190.5|4172|2
1651035650000|2022-04-27 05:00:50|4190|4171.3|4190|4171.3|4190|4171.3|4190|4171.3|1
1651035660000|2022-04-27 05:01:00|4188.5|4169.8|4190|4171.3|4190|4171.3|4188.5|4169.8|2
1651035670000|2022-04-27 05:01:10|4189|4170.3|4189.8|4171|4189.8|4171|4189|4170.3|2
1651035690000|2022-04-27 05:01:30|4189|4170.3|4189|4170.3|4189|4170.3|4189|4170.3|1
1651035710000|2022-04-27 05:01:50|4188.5|4169.8|4188.5|4169.8|4188.5|4169.8|4188.5|4169.8|1
1651035720000|2022-04-27 05:02:00|4189.3|4170.5|4189.3|4170.5|4189.3|4170.5|4189.3|4170.5|1
1651035770000|2022-04-27 05:02:50|4189.5|4170.8|4189.5|4170.8|4189.5|4170.8|4189.5|4170.8|1
1651035800000|2022-04-27 05:03:20|4190.3|4171.5|4190|4171.3|4190.8|4172|4190|4171.3|3
1651035840000|2022-04-27 05:04:00|4189.3|4170.5|4189.5|4170.8|4190|4171.3|4188.8|4170|4
1651035850000|2022-04-27 05:04:10|4190.5|4171.8|4190.5|4171.8|4190.5|4171.8|4190.5|4171.8|1
1651035870000|2022-04-27 05:04:30|4189.5|4170.8|4189.5|4170.8|4189.5|4170.8|4189.5|4170.8|1
1651035890000|2022-04-27 05:04:50|4188.5|4169.8|4189.5|4170.8|4189.5|4170.8|4188.5|4169.8|2
1651035980000|2022-04-27 05:06:20|4191.5|4171.5|4192|4173.3|4195|4176.3|4191.5|4171.5|8
1651035990000|2022-04-27 05:06:30|4192.9|4172.9|4192|4173|4192.9|4173.8|4192|4172.9|3
1651036010000|2022-04-27 05:06:50|4190.8|4172|4190.8|4172|4190.8|4172|4190.8|4172|1
1651036120000|2022-04-27 05:08:40|4191|4172.3|4191|4172.3|4191|4172.3|4191|4172.3|1
1651036180000|2022-04-27 05:09:40|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|1
1651036230000|2022-04-27 05:10:30|4191|4172.3|4191|4172.3|4191|4172.3|4191|4172.3|1
1651036270000|2022-04-27 05:11:10|4192|4173.3|4194.5|4175.8|4194.5|4175.8|4191.8|4173|3
1651036280000|2022-04-27 05:11:20|4195|4176.3|4195.8|4177|4195.8|4177|4195|4176.3|2
1651036330000|2022-04-27 05:12:10|4195.3|4176.5|4195.3|4176.5|4195.3|4176.5|4195.3|4176.5|1
1651036420000|2022-04-27 05:13:40|4196|4177.3|4196.8|4178|4196.8|4178|4196|4177.3|2
1651036430000|2022-04-27 05:13:50|4196.3|4177.5|4196|4177.3|4196.3|4177.5|4196|4177.3|2
1651036440000|2022-04-27 05:14:00|4196.8|4178|4196.8|4178|4196.8|4178|4196.8|4178|1
1651036500000|2022-04-27 05:15:00|4196.5|4177.8|4196.5|4177.8|4196.5|4177.8|4196.5|4177.8|1
1651036550000|2022-04-27 05:15:50|4196|4177.3|4196|4177.3|4196|4177.3|4196|4177.3|1
1651036610000|2022-04-27 05:16:50|4195.8|4177|4195.8|4177|4195.8|4177|4195.8|4177|1
1651036620000|2022-04-27 05:17:00|4196.5|4177.8|4196.5|4177.8|4196.5|4177.8|4196.5|4177.8|1
1651036690000|2022-04-27 05:18:10|4196|4177.3|4196.5|4177.8|4196.5|4177.8|4196|4177.3|2
1651036740000|2022-04-27 05:19:00|4196|4177.3|4196.5|4177.8|4196.5|4177.8|4196|4177.3|2
1651036770000|2022-04-27 05:19:30|4196|4177.3|4196|4177.3|4196|4177.3|4196|4177.3|1
1651036780000|2022-04-27 05:19:40|4196.5|4177.8|4196.5|4177.8|4196.5|4177.8|4196.5|4177.8|1
1651036800000|2022-04-27 05:20:00|4195.8|4177|4195.8|4177|4195.8|4177|4195.8|4177|1
1651036830000|2022-04-27 05:20:30|4195|4176.3|4195.5|4176.8|4195.5|4176.8|4195|4176.3|2
1651036880000|2022-04-27 05:21:20|4195.8|4177|4195.8|4177|4195.8|4177|4195.8|4177|1
1651037040000|2022-04-27 05:24:00|4195.3|4176.5|4195.3|4176.5|4195.3|4176.5|4195.3|4176.5|1
1651037060000|2022-04-27 05:24:20|4194.5|4175.8|4194.5|4175.8|4194.5|4175.8|4194.5|4175.8|1
1651037090000|2022-04-27 05:24:50|4193.8|4175|4194.5|4175.8|4194.5|4175.8|4193.8|4175|2
1651037200000|2022-04-27 05:26:40|4194|4175.3|4194|4175.3|4194|4175.3|4194|4175.3|1
1651037250000|2022-04-27 05:27:30|4194.5|4175.8|4194.5|4175.8|4194.5|4175.8|4194.5|4175.8|1
1651037310000|2022-04-27 05:28:30|4194.3|4175.5|4194.3|4175.5|4194.3|4175.5|4194.3|4175.5|1
1651037330000|2022-04-27 05:28:50|4193|4174.3|4194.5|4175.8|4194.5|4175.8|4193|4174.3|2
1651037350000|2022-04-27 05:29:10|4195.5|4176.8|4196.3|4177.5|4196.3|4177.5|4195.5|4176.8|2
1651037400000|2022-04-27 05:30:00|4195.8|4177|4199.4|4179.4|4199.4|4179.4|4195|4176.3|5
1651037410000|2022-04-27 05:30:10|4203.3|4183.5|4204.5|4185.8|4204.5|4185.8|4202.8|4183.5|9
1651037420000|2022-04-27 05:30:20|4203.5|4184.8|4204.3|4185.5|4205|4186.3|4203.3|4184.5|8
1651037430000|2022-04-27 05:30:30|4204.8|4186|4205.8|4187|4205.8|4187|4204|4185.3|6
1651037440000|2022-04-27 05:30:40|4205.3|4186.5|4206.3|4187.5|4206.3|4187.5|4204|4185.3|6
1651037450000|2022-04-27 05:30:50|4206.8|4188|4206|4186|4206.8|4188|4206|4186|2
1651037460000|2022-04-27 05:31:00|4206.6|4186.6|4205.5|4186.8|4206.6|4187|4204|4185.3|5
1651037470000|2022-04-27 05:31:10|4206.3|4187.5|4206.8|4188|4206.8|4188|4206.3|4187.5|2
1651037490000|2022-04-27 05:31:30|4205.8|4187|4205.8|4187|4205.8|4187|4205.8|4187|1
1651037500000|2022-04-27 05:31:40|4205|4186.3|4205|4186.3|4205|4186.3|4205|4186.3|1
1651037510000|2022-04-27 05:31:50|4206|4187.3|4206|4187.3|4206|4187.3|4206|4187.3|1
1651037520000|2022-04-27 05:32:00|4205|4186.3|4204.8|4186|4205|4186.3|4204|4184|4
1651037530000|2022-04-27 05:32:10|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|1
1651037540000|2022-04-27 05:32:20|4204.8|4186|4204.8|4186|4204.8|4186|4204.3|4184.3|3
1651037550000|2022-04-27 05:32:30|4203.8|4185|4201.5|4182.8|4204.9|4185.5|4201.5|4182.8|11
1651037560000|2022-04-27 05:32:40|4200.8|4182|4200|4181.3|4200.8|4182|4200|4181.3|2
1651037580000|2022-04-27 05:33:00|4198.5|4179.8|4197.8|4179|4198.5|4179.8|4197.8|4179|2
1651037590000|2022-04-27 05:33:10|4197|4178.3|4197|4178.3|4197|4178.3|4197|4178.3|1
1651037600000|2022-04-27 05:33:20|4196.3|4177.5|4196.3|4177.5|4196.3|4177.5|4196.3|4177.5|1
1651037640000|2022-04-27 05:34:00|4197|4178.3|4198|4179.3|4198|4179.3|4196.8|4178|4
1651037660000|2022-04-27 05:34:20|4197.3|4178.5|4195.5|4176.8|4197.3|4178.5|4195.5|4176.8|3
1651037670000|2022-04-27 05:34:30|4196|4177.3|4196.5|4177.8|4196.8|4178|4195.5|4176.8|5
1651037680000|2022-04-27 05:34:40|4197.5|4178.8|4197.5|4178.8|4197.5|4178.8|4197.5|4178.8|1
1651037720000|2022-04-27 05:35:20|4198.3|4179.5|4200.3|4181.5|4200.3|4181.5|4198.3|4179.5|4
1651037740000|2022-04-27 05:35:40|4201|4182.3|4201|4182.3|4201|4182.3|4201|4182.3|1
1651037750000|2022-04-27 05:35:50|4201.8|4183|4201.8|4183|4201.8|4183|4201.8|4183|1
1651037760000|2022-04-27 05:36:00|4201|4182.3|4201|4182.3|4201|4182.3|4201|4182.3|1
1651037770000|2022-04-27 05:36:10|4200.3|4181.5|4200.3|4181.5|4200.3|4181.5|4200.3|4181.5|1
1651037820000|2022-04-27 05:37:00|4199.5|4180.8|4197|4178.3|4199.5|4180.8|4197|4178.3|5
1651037840000|2022-04-27 05:37:20|4199.8|4179.8|4199.4|4179.4|4201|4182.3|4199.4|4179.4|8
1651037850000|2022-04-27 05:37:30|4200|4181.3|4199|4180.3|4200|4181.3|4199|4179.6|4
1651037870000|2022-04-27 05:37:50|4198.3|4179.5|4198.8|4180|4198.8|4180|4198.3|4179.5|2
1651037890000|2022-04-27 05:38:10|4200.3|4181.5|4197.5|4178.8|4200.3|4181.5|4196.8|4178|9
1651037910000|2022-04-27 05:38:30|4196.8|4178|4196.8|4178|4196.8|4178|4196.8|4178|1
1651037930000|2022-04-27 05:38:50|4197.3|4178.5|4196.8|4178|4197.3|4178.5|4196.8|4178|2
1651037950000|2022-04-27 05:39:10|4195.8|4177|4196.5|4177.8|4196.5|4177.8|4195.8|4177|3
1651037960000|2022-04-27 05:39:20|4196|4177.3|4196|4177.3|4196|4177.3|4196|4177.3|1
1651037970000|2022-04-27 05:39:30|4195|4176.3|4194.8|4176|4196|4177.3|4194.8|4176|3
1651037980000|2022-04-27 05:39:40|4195.8|4177|4193.5|4174.8|4195.8|4177|4193.5|4174.8|5
1651037990000|2022-04-27 05:39:50|4194.5|4175.8|4193.3|4174.5|4194.5|4175.8|4193.3|4174.5|2
1651038000000|2022-04-27 05:40:00|4192.3|4173.5|4193.8|4175|4193.8|4175|4192.3|4173.5|5
1651038010000|2022-04-27 05:40:10|4193|4174.3|4193.3|4174.5|4194|4175.3|4193|4174.3|3
1651038020000|2022-04-27 05:40:20|4194|4175.3|4191.8|4173|4194|4175.3|4191.8|4173|8
1651038030000|2022-04-27 05:40:30|4191|4172.3|4191.8|4173|4192|4173.3|4191|4172.3|8
1651038040000|2022-04-27 05:40:40|4190.8|4172|4192|4173.3|4192.5|4173.8|4190.8|4172|6
1651038050000|2022-04-27 05:40:50|4191.3|4172.5|4193.8|4175|4193.8|4175|4191.3|4172.5|4
1651038060000|2022-04-27 05:41:00|4193|4174.3|4195|4176.3|4195.8|4177|4193|4174.3|10
1651038070000|2022-04-27 05:41:10|4195.5|4176.8|4195|4176.3|4195.5|4176.8|4195|4176.3|2
1651038100000|2022-04-27 05:41:40|4193.8|4175|4192.3|4173.5|4193.8|4175|4191.5|4172.8|9
1651038110000|2022-04-27 05:41:50|4191.8|4173|4191.3|4172.5|4192.5|4173.8|4191.3|4172.5|4
1651038120000|2022-04-27 05:42:00|4190.3|4171.5|4190.5|4171.8|4191.3|4172.5|4190.3|4171.5|3
1651038130000|2022-04-27 05:42:10|4191.5|4172.8|4190.8|4172|4191.5|4172.8|4190.8|4172|2
1651038170000|2022-04-27 05:42:50|4189.8|4171|4191|4172.3|4191|4172.3|4189.3|4170.5|5
1651038180000|2022-04-27 05:43:00|4190|4171.3|4192|4173.3|4192.5|4173.8|4190|4171.3|9
1651038190000|2022-04-27 05:43:10|4192.5|4173.8|4192.5|4173.8|4193.5|4174.8|4191.8|4173|8
1651038200000|2022-04-27 05:43:20|4192|4173.3|4192.5|4173.8|4193|4174.3|4192|4173.3|6
1651038210000|2022-04-27 05:43:30|4191.8|4173|4194.3|4175.5|4194.3|4175.5|4191.8|4173|4
1651038220000|2022-04-27 05:43:40|4194.8|4176|4194|4175.3|4194.8|4176|4194|4175.3|2
1651038280000|2022-04-27 05:44:40|4193.4|4173.4|4192.8|4174|4193.4|4174|4190.5|4171.8|9
1651038290000|2022-04-27 05:44:50|4192|4173.3|4191.8|4173|4193|4174.3|4191.8|4173|6
1651038300000|2022-04-27 05:45:00|4191.5|4172.8|4192.3|4173.5|4192.3|4173.5|4191.5|4172.8|2
1651038310000|2022-04-27 05:45:10|4191.5|4172.8|4191.5|4172.8|4192.3|4173.5|4191.5|4172.8|5
1651038320000|2022-04-27 05:45:20|4192|4173.3|4192.3|4173.5|4193|4174.3|4192|4173.3|3
1651038330000|2022-04-27 05:45:30|4190.8|4172|4191.5|4172.8|4192.8|4174|4190.8|4172|7
1651038340000|2022-04-27 05:45:40|4192|4173.3|4192|4173.3|4192.5|4173.8|4191.8|4173|4
1651038350000|2022-04-27 05:45:50|4193.5|4173.5|4192.3|4173.5|4193.5|4174|4191.5|4172.8|6
1651038360000|2022-04-27 05:46:00|4191.3|4172.5|4192.8|4174|4192.8|4174|4191.3|4172.5|3
1651038420000|2022-04-27 05:47:00|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|1
1651038460000|2022-04-27 05:47:40|4193.5|4174.8|4193.5|4174.8|4193.8|4175|4193.5|4174|4
1651038470000|2022-04-27 05:47:50|4193.3|4173.3|4193|4174.3|4193.3|4174.3|4192.3|4173.3|3
1651038520000|2022-04-27 05:48:40|4192.8|4174|4191|4172.3|4192.8|4174|4190.8|4172|8
1651038530000|2022-04-27 05:48:50|4192|4173.3|4191.5|4172.8|4192|4173.3|4191.5|4172.8|2
1651038540000|2022-04-27 05:49:00|4190.8|4172|4190.8|4172|4191.5|4172.8|4190.8|4172|3
1651038550000|2022-04-27 05:49:10|4191.5|4172.8|4191.5|4172.8|4191.5|4172.8|4190.8|4172|3
1651038560000|2022-04-27 05:49:20|4190.8|4172|4190.8|4172|4190.8|4172|4190.8|4172|1
1651038580000|2022-04-27 05:49:40|4191.5|4172.8|4190.8|4172|4191.5|4172.8|4190.8|4172|2
1651038600000|2022-04-27 05:50:00|4191.5|4172.8|4191|4172.3|4191.5|4172.8|4191|4172.3|2
1651038610000|2022-04-27 05:50:10|4191.8|4173|4193.3|4174.5|4193.3|4174.5|4191.8|4173|3
1651038620000|2022-04-27 05:50:20|4192.5|4173.8|4192.3|4173.5|4193|4174.3|4192.3|4173.5|3
1651038640000|2022-04-27 05:50:40|4192.8|4174|4192.3|4173.5|4192.8|4174|4192.3|4173.5|2
1651038650000|2022-04-27 05:50:50|4191.5|4172.8|4191.5|4172.8|4192.3|4173.5|4191.5|4172.8|3
1651038660000|2022-04-27 05:51:00|4192.3|4173.5|4191.5|4172.8|4192.3|4173.5|4191.5|4172.8|2
1651038710000|2022-04-27 05:51:50|4192.3|4173.5|4192.3|4173.5|4192.3|4173.5|4192.3|4173.5|1
1651038720000|2022-04-27 05:52:00|4193.3|4174.5|4193.8|4175|4194|4175.3|4193.3|4173.3|5
1651038730000|2022-04-27 05:52:10|4193|4174.3|4193|4174.3|4193|4174.3|4191.3|4172.5|6
1651038740000|2022-04-27 05:52:20|4192.5|4173.8|4193.3|4174.5|4193.8|4175|4192.5|4173.8|8
1651038750000|2022-04-27 05:52:30|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|1
1651038760000|2022-04-27 05:52:40|4193.3|4174.5|4193|4174.3|4193.3|4174.5|4192.5|4173.8|3
1651038770000|2022-04-27 05:52:50|4192.3|4173.5|4193|4174.3|4193|4174.3|4192.3|4173.5|2
1651038780000|2022-04-27 05:53:00|4192.3|4173.5|4193.8|4175|4193.8|4175|4192.3|4173.5|2
1651038790000|2022-04-27 05:53:10|4192.8|4174|4193|4174.3|4194|4175|4192.8|4173|8
1651038810000|2022-04-27 05:53:30|4193.8|4175|4193.5|4174.8|4193.8|4175|4192.8|4174|4
1651038820000|2022-04-27 05:53:40|4192.8|4174|4193.3|4174.5|4193.3|4174.5|4192.8|4174|2
1651038830000|2022-04-27 05:53:50|4192.5|4173.8|4193.5|4174.8|4193.5|4174.8|4192.5|4173.8|6
1651038840000|2022-04-27 05:54:00|4193|4174.3|4193|4174.3|4193|4174.3|4193|4174.3|1
1651038890000|2022-04-27 05:54:50|4193.5|4174.8|4193.5|4174.8|4193.5|4174.8|4192.8|4174|3
1651038900000|2022-04-27 05:55:00|4192.8|4174|4192.8|4174|4192.8|4174|4192.8|4174|1
1651038910000|2022-04-27 05:55:10|4193.5|4174.8|4193.5|4174.8|4193.5|4174.8|4193.5|4174.8|1
1651038920000|2022-04-27 05:55:20|4194.5|4175.8|4194.5|4175.8|4194.5|4175.8|4194.5|4175.8|1
1651038930000|2022-04-27 05:55:30|4195.3|4176.5|4195.5|4176.8|4196.3|4177.5|4194.8|4176|5
1651038940000|2022-04-27 05:55:40|4194.8|4176|4196.5|4177.8|4196.5|4177.8|4194.8|4176|2
1651038950000|2022-04-27 05:55:50|4197|4178.3|4196.8|4178|4198.3|4179.5|4196.5|4177.8|5
1651038960000|2022-04-27 05:56:00|4197.8|4179|4197.3|4178.5|4198.3|4179.5|4195.8|4177|15
1651038970000|2022-04-27 05:56:10|4196.3|4177.5|4196.8|4178|4197.8|4179|4196.3|4177.5|12
1651038980000|2022-04-27 05:56:20|4196|4177.3|4195.8|4175.8|4196.5|4177.8|4195|4175.8|12
1651038990000|2022-04-27 05:56:30|4195|4176|4195.8|4177|4195.8|4177|4195|4175.6|8
1651039000000|2022-04-27 05:56:40|4195.3|4176.5|4196.5|4177.8|4196.5|4177.8|4195.3|4176.5|2
1651039030000|2022-04-27 05:57:10|4196.3|4177.5|4195.3|4176.5|4196.3|4177.5|4195|4176.3|3
1651039040000|2022-04-27 05:57:20|4196|4177.3|4196|4177.3|4196|4177.3|4196|4177.3|1
1651039070000|2022-04-27 05:57:50|4196.5|4177.8|4197.3|4178.5|4197.3|4178.5|4196.5|4177.8|4
1651039080000|2022-04-27 05:58:00|4196.8|4178|4196.8|4178|4196.8|4178|4196.3|4176.3|4
1651039090000|2022-04-27 05:58:10|4195.8|4177|4196.8|4178|4197.3|4178.5|4195|4176.3|14
1651039100000|2022-04-27 05:58:20|4196.5|4177.5|4196.5|4177.8|4197.3|4178.5|4195.3|4176.5|14
1651039110000|2022-04-27 05:58:30|4194.8|4176|4195.3|4176.5|4196|4177.3|4194.8|4176|3
1651039130000|2022-04-27 05:58:50|4194.8|4176|4195.8|4177|4195.8|4177|4194.8|4176|2
1651039140000|2022-04-27 05:59:00|4196.5|4177.8|4196.3|4177.5|4196.5|4177.8|4196.3|4177|4
1651039150000|2022-04-27 05:59:10|4197|4178.3|4196.8|4178|4197|4178.3|4195.8|4177|5
1651039160000|2022-04-27 05:59:20|4196.3|4177.5|4197.8|4179|4198.5|4179.8|4195.5|4176.8|7
1651039170000|2022-04-27 05:59:30|4196.5|4177.8|4197.5|4178.8|4198.3|4179.5|4196.5|4177.8|22
1651039180000|2022-04-27 05:59:40|4198.3|4179.5|4197.3|4178.5|4198.3|4179.5|4196|4177.3|6
1651039190000|2022-04-27 05:59:50|4198|4179.3|4198|4179.3|4198|4179.3|4198|4179.3|1
1651039200000|2022-04-27 06:00:00|4196.3|4177.5|4196.8|4178|4198|4179.3|4196.3|4177.5|6
1651039210000|2022-04-27 06:00:10|4197|4178.3|4197|4178.3|4197|4178.3|4196.3|4177.5|3
1651039240000|2022-04-27 06:00:40|4197.5|4178.8|4197|4178.3|4197.5|4178.8|4197|4178.3|4
1651039250000|2022-04-27 06:00:50|4195.8|4177|4197|4178.3|4197|4178.3|4195.8|4177|2
1651039260000|2022-04-27 06:01:00|4196.5|4177.8|4197|4178.3|4197|4178.3|4196.5|4177.8|2
1651039270000|2022-04-27 06:01:10|4196.5|4177.8|4196.3|4177.5|4196.5|4177.8|4196.3|4177.5|2
1651039290000|2022-04-27 06:01:30|4197.3|4178.5|4197.8|4179|4197.8|4179|4197.3|4178.5|2
1651039350000|2022-04-27 06:02:30|4196.5|4177.8|4196.8|4178|4196.8|4178|4195.5|4176.8|3
1651039360000|2022-04-27 06:02:40|4196.3|4177.5|4196.3|4177.5|4196.3|4177.5|4196.3|4177.5|1
1651039380000|2022-04-27 06:03:00|4196.8|4178|4197|4178.3|4197|4178.3|4196.3|4177.5|3
1651039400000|2022-04-27 06:03:20|4197.5|4178.8|4197.5|4178.8|4197.5|4178.8|4197.5|4178.8|1
1651039420000|2022-04-27 06:03:40|4199.3|4179.3|4200|4181.3|4200|4181.3|4199.3|4179.3|5
1651039430000|2022-04-27 06:03:50|4199.3|4180.5|4199.8|4181|4199.8|4181|4199.3|4180.5|2
1651039450000|2022-04-27 06:04:10|4199|4180.3|4198.5|4179.8|4199|4180.3|4197.3|4178.5|4
1651039460000|2022-04-27 06:04:20|4199.5|4180.8|4199.3|4180.5|4199.5|4180.8|4198.5|4179.8|3
1651039470000|2022-04-27 06:04:30|4198.5|4179.8|4198.5|4179.8|4199|4180.3|4198.5|4179.8|3
1651039490000|2022-04-27 06:04:50|4197|4178.3|4198.8|4180|4199|4180.3|4197|4178.3|5
1651039500000|2022-04-27 06:05:00|4198.3|4179.5|4199|4180.3|4199|4180.3|4198.3|4179.5|2
1651039510000|2022-04-27 06:05:10|4199.8|4181|4199.8|4181|4200|4181.3|4197.8|4179|8
1651039520000|2022-04-27 06:05:20|4198.8|4180|4198.8|4180|4199.5|4180.8|4198.8|4180|3
1651039530000|2022-04-27 06:05:30|4199.5|4180.8|4198.8|4180|4199.5|4180.8|4198.8|4180|2
1651039570000|2022-04-27 06:06:10|4198|4179.3|4198.8|4180|4198.8|4180|4198|4179.3|2
1651039600000|2022-04-27 06:06:40|4200|4181.3|4199.3|4180.5|4200|4181.3|4199.3|4180.5|2
1651039610000|2022-04-27 06:06:50|4200.5|4181.8|4200|4181.3|4201.3|4182.5|4199.5|4180.8|4
1651039650000|2022-04-27 06:07:30|4199.5|4180.8|4200|4181.3|4200|4181.3|4199.5|4180.8|2
1651039660000|2022-04-27 06:07:40|4199.3|4180.5|4198.8|4180|4199.5|4180.8|4198.3|4179.5|4
1651039670000|2022-04-27 06:07:50|4199.5|4180.8|4199.5|4180.8|4200.3|4181.5|4199.5|4180.8|3
1651039680000|2022-04-27 06:08:00|4200.3|4181.5|4200.3|4181.5|4200.3|4181.5|4200.3|4181.5|1
1651039710000|2022-04-27 06:08:30|4199.8|4181|4200.3|4181.5|4200.3|4181.5|4199.8|4181|2
1651039720000|2022-04-27 06:08:40|4199.9|4179.9|4200|4181.3|4200|4181.3|4199.9|4179.9|2
1651039770000|2022-04-27 06:09:30|4199.5|4180.8|4199.5|4180.8|4199.5|4180.8|4199.5|4180.8|1
1651039780000|2022-04-27 06:09:40|4198.3|4179.5|4199|4180.3|4199|4180.3|4198.3|4179.5|2
1651039800000|2022-04-27 06:10:00|4199.5|4180.8|4200.3|4181.5|4200.8|4182|4199.5|4180.8|4
1651039810000|2022-04-27 06:10:10|4200.8|4182|4200.8|4182|4200.8|4182|4200.8|4182|1
1651039820000|2022-04-27 06:10:20|4201.5|4182.8|4201.5|4182.8|4201.5|4182.8|4201.5|4182.8|1
1651039830000|2022-04-27 06:10:30|4200.8|4182|4200.8|4182|4200.8|4182|4200.8|4182|1
1651039840000|2022-04-27 06:10:40|4201.5|4182.8|4200.8|4182|4201.5|4182.8|4200.8|4182|2
1651039850000|2022-04-27 06:10:50|4200|4181.3|4200|4181.3|4200|4181.3|4200|4181.3|1
1651039880000|2022-04-27 06:11:20|4199.3|4180.5|4199.3|4180.5|4199.3|4180.5|4199.3|4180.5|1
1651039920000|2022-04-27 06:12:00|4200|4181.3|4200.5|4181.8|4200.5|4181.8|4200|4181.3|2
1651039930000|2022-04-27 06:12:10|4200|4181.3|4200.5|4181.8|4200.5|4181.8|4200|4181.3|4
1651039940000|2022-04-27 06:12:20|4200|4181.3|4200|4181.3|4200|4181.3|4200|4181.3|1
1651039980000|2022-04-27 06:13:00|4200.8|4182|4201.3|4182.5|4201.3|4182.5|4200.8|4182|2
1651039990000|2022-04-27 06:13:10|4202.3|4183.5|4202.3|4183.5|4202.3|4183.5|4202.3|4183.5|1
1651040000000|2022-04-27 06:13:20|4201.5|4182.8|4201.5|4182.8|4201.5|4182.8|4201.5|4182.8|1
1651040050000|2022-04-27 06:14:10|4200.8|4182|4201.3|4182.5|4201.3|4182.5|4200.8|4182|4
1651040060000|2022-04-27 06:14:20|4200.3|4181.5|4200.3|4181.5|4201.3|4182.5|4200.3|4181.5|11
1651040100000|2022-04-27 06:15:00|4199.8|4181|4199.8|4181|4199.8|4181|4199.8|4181|1
1651040130000|2022-04-27 06:15:30|4199|4180.3|4199|4180.3|4199|4180.3|4199|4180.3|1
1651040140000|2022-04-27 06:15:40|4199.8|4181|4200.5|4181.8|4200.5|4181.8|4199.8|4181|2
1651040160000|2022-04-27 06:16:00|4201.3|4182.5|4201.3|4182.5|4201.3|4182.5|4200.8|4182|3
1651040220000|2022-04-27 06:17:00|4201|4182.3|4201|4182.3|4201|4182.3|4201|4182.3|1
1651040260000|2022-04-27 06:17:40|4202|4183.3|4202|4183.3|4202|4183.3|4202|4183.3|1
1651040340000|2022-04-27 06:19:00|4204.4|4184.4|4204.3|4185.5|4205.3|4186.5|4203.5|4184.4|8
1651040350000|2022-04-27 06:19:10|4205|4186.3|4205.5|4186.8|4206.3|4187.5|4205|4186.3|4
1651040370000|2022-04-27 06:19:30|4207|4187|4206.5|4187.8|4207.3|4188.5|4206.5|4187|6
1651040390000|2022-04-27 06:19:50|4207.3|4188.5|4207.3|4188.5|4207.3|4188.5|4207.3|4188.5|1
1651040400000|2022-04-27 06:20:00|4208.5|4189.8|4207.8|4189|4209.3|4190.5|4206.5|4187.8|9
1651040410000|2022-04-27 06:20:10|4207|4187|4207.8|4189|4207.8|4189|4207|4187|6
1651040420000|2022-04-27 06:20:20|4206|4187.3|4208|4189.3|4208|4189.3|4206|4187.3|2
1651040430000|2022-04-27 06:20:30|4208.8|4190|4208.8|4190|4208.8|4190|4208.8|4190|1
1651040440000|2022-04-27 06:20:40|4208|4189.3|4208|4189.3|4208|4189.3|4208|4189.3|1
1651040450000|2022-04-27 06:20:50|4206.8|4188|4208.3|4189.5|4208.3|4189.5|4206.8|4188|2
1651040480000|2022-04-27 06:21:20|4208.8|4190|4208.8|4190|4208.8|4190|4208.8|4190|1
1651040490000|2022-04-27 06:21:30|4208|4189.3|4208|4189.3|4208|4189.3|4208|4189.3|1
1651040500000|2022-04-27 06:21:40|4207|4188.3|4207.8|4189|4208.5|4189.8|4207|4188.3|4
1651040520000|2022-04-27 06:22:00|4208.5|4189.8|4208.5|4189.8|4209.3|4190.5|4208.5|4189.8|3
1651040530000|2022-04-27 06:22:10|4209.5|4190.8|4208.3|4189.5|4209.5|4190.8|4207.5|4188.8|4
1651040540000|2022-04-27 06:22:20|4209|4190.3|4209|4190.3|4209|4190.3|4209|4190.3|1
1651040550000|2022-04-27 06:22:30|4208.3|4189.5|4208.3|4189.5|4208.3|4189.5|4208.3|4189.5|1
1651040570000|2022-04-27 06:22:50|4209|4190.3|4209|4190.3|4209|4190.3|4209|4190.3|1
1651040580000|2022-04-27 06:23:00|4209.5|4190.8|4210.8|4192|4211.8|4193|4209.5|4190.8|4
1651040610000|2022-04-27 06:23:30|4210|4191.3|4210.8|4192|4210.8|4192|4210|4191.3|2
1651040630000|2022-04-27 06:23:50|4211.8|4193|4212|4193.3|4213|4194.3|4211.8|4193|4
1651040640000|2022-04-27 06:24:00|4211.5|4192.8|4213|4194.3|4213|4194.3|4211.5|4192.8|7
1651040650000|2022-04-27 06:24:10|4214.3|4195.5|4215.5|4196.8|4215.5|4196.8|4213.5|4194.8|5
1651040660000|2022-04-27 06:24:20|4214.5|4195.8|4215.8|4197|4215.8|4197|4214.5|4195.8|2
1651040670000|2022-04-27 06:24:30|4215|4196.3|4214.8|4196|4216.3|4197|4214.8|4196|6
1651040680000|2022-04-27 06:24:40|4215.5|4196.8|4215.5|4196.8|4215.5|4196.8|4215.5|4196.8|1
1651040690000|2022-04-27 06:24:50|4216.3|4197.5|4215|4196.3|4216.3|4197.5|4215|4196.3|2
1651040700000|2022-04-27 06:25:00|4215.8|4197|4215.8|4197|4215.8|4197|4215|4196.3|3
1651040710000|2022-04-27 06:25:10|4216.8|4198|4218|4199.3|4218|4199.3|4216.8|4198|2
1651040720000|2022-04-27 06:25:20|4217.3|4198.5|4215.8|4197|4218|4199.3|4215.8|4197|5
1651040730000|2022-04-27 06:25:30|4217|4198.3|4217.3|4198.5|4217.3|4198.5|4215.5|4196.8|6
1651040740000|2022-04-27 06:25:40|4218|4199.3|4218.3|4199.5|4218.3|4199.5|4217.3|4198.5|3
1651040750000|2022-04-27 06:25:50|4217|4198.3|4217.8|4199|4218.3|4199|4217|4198.3|5
1651040760000|2022-04-27 06:26:00|4217|4198.3|4217|4198.3|4217.5|4198.8|4217|4198.3|3
1651040770000|2022-04-27 06:26:10|4217.8|4199|4217.8|4199|4217.8|4199|4217.8|4199|1
1651040780000|2022-04-27 06:26:20|4218.5|4199.8|4218|4199.3|4218.5|4199.8|4218|4199.3|2
1651040800000|2022-04-27 06:26:40|4218.5|4199.8|4218.5|4199.8|4218.5|4199.8|4218.5|4199.8|1
1651040810000|2022-04-27 06:26:50|4219.3|4200.5|4218.5|4199.8|4220|4201.3|4218.5|4199.8|4
1651040820000|2022-04-27 06:27:00|4219.3|4200.5|4222|4203.3|4222|4203.3|4219.3|4200.5|7
1651040830000|2022-04-27 06:27:10|4221.3|4202.5|4222|4203.3|4222|4203.3|4221.3|4202.5|2
1651040840000|2022-04-27 06:27:20|4222.8|4204|4222.3|4203.5|4222.8|4204|4221|4202.3|5
1651040900000|2022-04-27 06:28:20|4222.8|4204|4221.5|4202.8|4222.8|4204|4221.5|4202.8|3
1651040910000|2022-04-27 06:28:30|4221|4202.3|4221|4202.3|4221|4202.3|4221|4202.3|1
1651040920000|2022-04-27 06:28:40|4220.3|4201.5|4221|4202.3|4221.8|4203|4220.3|4201.5|4
1651040930000|2022-04-27 06:28:50|4221.8|4203|4221.8|4203|4221.8|4203|4221|4202.3|4
1651040950000|2022-04-27 06:29:10|4221|4202.3|4220.3|4201.5|4221|4202.3|4220.3|4201.5|2
1651040960000|2022-04-27 06:29:20|4221|4202.3|4221|4202.3|4221|4202.3|4221|4202.3|1
1651040970000|2022-04-27 06:29:30|4220.3|4201.5|4221|4202.3|4221|4202.3|4220.3|4201.5|4
1651040980000|2022-04-27 06:29:40|4220|4201.3|4220|4201.3|4220.8|4202|4219|4200.3|5
1651040990000|2022-04-27 06:29:50|4219.3|4200.5|4219.5|4200.8|4219.5|4200.8|4219.3|4200.5|2
1651041000000|2022-04-27 06:30:00|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|1
1651041010000|2022-04-27 06:30:10|4219.8|4201|4218.5|4199.8|4219.8|4201|4218.5|4199.8|3
1651041020000|2022-04-27 06:30:20|4217.8|4199|4218.3|4199.5|4218.3|4199.5|4217.8|4199|2
1651041030000|2022-04-27 06:30:30|4217.8|4199|4217.8|4199|4217.8|4199|4217.8|4199|1
1651041070000|2022-04-27 06:31:10|4217|4198.3|4216.5|4197.8|4217|4198.3|4216.5|4197.8|2
1651041110000|2022-04-27 06:31:50|4217|4198.3|4217|4198.3|4217|4198.3|4216.5|4197.8|3
1651041140000|2022-04-27 06:32:20|4216|4197.3|4216|4197.3|4216.8|4198|4216|4197.3|3
1651041180000|2022-04-27 06:33:00|4217|4198.3|4216.3|4197.5|4217|4198.3|4216.3|4197.5|6
1651041190000|2022-04-27 06:33:10|4215|4196.3|4215.8|4197|4215.8|4197|4215|4196.3|2
1651041200000|2022-04-27 06:33:20|4215|4196.3|4214|4195.3|4215|4196.3|4214|4195.3|4
1651041240000|2022-04-27 06:34:00|4215|4196.3|4214.3|4195.5|4215|4196.3|4214.3|4195.5|2
1651041250000|2022-04-27 06:34:10|4213.8|4195|4213.8|4195|4213.8|4195|4213.8|4195|1
1651041260000|2022-04-27 06:34:20|4214.5|4195.8|4214.5|4195.8|4214.5|4195.8|4214.5|4195.8|1
1651041290000|2022-04-27 06:34:50|4213.5|4194.8|4214|4195.3|4214|4195.3|4213.3|4194.5|5
1651041300000|2022-04-27 06:35:00|4212.5|4193.8|4213.3|4194.5|4213.3|4194.5|4212.5|4193.8|2
1651041310000|2022-04-27 06:35:10|4213|4194.3|4213|4194.3|4213|4194.3|4212|4193.3|5
1651041320000|2022-04-27 06:35:20|4212.3|4193.5|4213|4194.3|4213|4194.3|4212.3|4193.5|2
1651041340000|2022-04-27 06:35:40|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|1
1651041360000|2022-04-27 06:36:00|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651041390000|2022-04-27 06:36:30|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|4212.8|4194|3
1651041400000|2022-04-27 06:36:40|4213|4194.3|4212.8|4194|4213|4194.3|4212.8|4194|2
1651041410000|2022-04-27 06:36:50|4212|4193.3|4212.3|4193.5|4212.3|4193.5|4212|4193.3|2
1651041420000|2022-04-27 06:37:00|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651041450000|2022-04-27 06:37:30|4211.5|4192.8|4213|4194.3|4213|4194.3|4211.5|4192.8|6
1651041470000|2022-04-27 06:37:50|4212.3|4193.5|4211.8|4193|4212.5|4193.8|4211.8|4193|4
1651041480000|2022-04-27 06:38:00|4211|4192.3|4210|4191.3|4211.8|4193|4210|4191.3|4
1651041490000|2022-04-27 06:38:10|4209.3|4190.5|4209.3|4190.5|4209.3|4190.5|4209.3|4190.5|1
1651041500000|2022-04-27 06:38:20|4208.3|4189.5|4208.3|4189.5|4208.3|4189.5|4208.3|4189.5|1
1651041510000|2022-04-27 06:38:30|4209.3|4190.5|4209.3|4190.5|4209.3|4190.5|4209.3|4190.5|1
1651041520000|2022-04-27 06:38:40|4208.5|4189.8|4208.5|4189.8|4208.5|4189.8|4208.5|4189.8|1
1651041570000|2022-04-27 06:39:30|4208.3|4189.5|4208.3|4189.5|4208.3|4189.5|4208.3|4189.5|1
1651041620000|2022-04-27 06:40:20|4209|4190.3|4209|4190.3|4209|4190.3|4209|4190.3|1
1651041660000|2022-04-27 06:41:00|4209.5|4190.8|4212.3|4193.5|4212.3|4193.5|4209.5|4190.8|2
1651041680000|2022-04-27 06:41:20|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651041700000|2022-04-27 06:41:40|4214|4195.3|4214|4195.3|4214|4195.3|4214|4195.3|1
1651041710000|2022-04-27 06:41:50|4215.5|4196.8|4215.5|4196|4216.3|4197.5|4215|4196|6
1651041720000|2022-04-27 06:42:00||4196.8||4196.8||4196.8||4196.8|1
1651041730000|2022-04-27 06:42:10|4216.8|4198|4217.5|4198.8|4217.5|4198.8|4216.8|4198|2
1651041740000|2022-04-27 06:42:20|4218|4199.3|4218|4199.3|4218|4199.3|4218|4199.3|1
1651041760000|2022-04-27 06:42:40|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|1
1651041830000|2022-04-27 06:43:50|4217|4198.3|4217|4198.3|4217|4198.3|4217|4198.3|1
1651041840000|2022-04-27 06:44:00|4217.5|4198.8|4217.8|4199|4218.5|4199.8|4216.8|4198|5
1651041860000|2022-04-27 06:44:20|4218.5|4199.8|4219|4200.3|4219|4200.3|4218.3|4199.5|4
1651041870000|2022-04-27 06:44:30|4218.5|4199.8|4218.5|4199.8|4219|4200.3|4218.5|4199.8|3
1651041890000|2022-04-27 06:44:50|4217.5|4198.8|4218.3|4199.5|4219|4200.3|4217.5|4198.8|4
1651041900000|2022-04-27 06:45:00|4217.8|4199|4218.5|4199.8|4218.5|4199.8|4217.8|4199|2
1651041920000|2022-04-27 06:45:20|4217.5|4198.8|4213.8|4193.8|4217.5|4198.8|4213.8|4193.8|4
1651041930000|2022-04-27 06:45:30|4212|4193.3|4212|4193.3|4212|4193.3|4212|4193.3|1
1651041960000|2022-04-27 06:46:00|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651042020000|2022-04-27 06:47:00|4213.3|4194.5|4212.5|4193.8|4213.3|4194.5|4212.5|4193.8|2
1651042060000|2022-04-27 06:47:40|4211.8|4193|4211.8|4193|4211.8|4193|4211.8|4193|1
1651042230000|2022-04-27 06:50:30|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|1
1651042270000|2022-04-27 06:51:10|4211|4192.3|4211.8|4193|4211.8|4193|4211|4192.3|2
1651042310000|2022-04-27 06:51:50|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|1
1651042330000|2022-04-27 06:52:10|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651042350000|2022-04-27 06:52:30|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|1
1651042380000|2022-04-27 06:53:00|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651042470000|2022-04-27 06:54:30|4211.8|4193|4212.3|4193.5|4212.3|4193.5|4211.8|4193|2
1651042500000|2022-04-27 06:55:00|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|1
1651042510000|2022-04-27 06:55:10|4206.6|4200.6|4206.4|4200.4|4206.6|4200.6|4206.4|4200.4|2
1651042550000|2022-04-27 06:55:50|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|1
1651042560000|2022-04-27 06:56:00|4206.4|4200.4|4205.4|4199.4|4206.4|4200.4|4205.4|4199.4|5
1651042570000|2022-04-27 06:56:10|4205.6|4199.6|4205.9|4199.9|4205.9|4199.9|4205.6|4199.6|2
1651042580000|2022-04-27 06:56:20|4206.1|4200.1|4206.4|4200.4|4206.4|4200.4|4206.1|4200.1|2
1651042590000|2022-04-27 06:56:30|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|1
1651042600000|2022-04-27 06:56:40|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.1|4200.1|3
1651042620000|2022-04-27 06:57:00|4207.1|4201.1|4209.6|4203.6|4209.9|4203.9|4207.1|4201.1|9
1651042630000|2022-04-27 06:57:10|4209.8|4201.5|4207.6|4201.6|4209.8|4201.6|4207.6|4201.5|2
1651042640000|2022-04-27 06:57:20|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|3
1651042660000|2022-04-27 06:57:40|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|1
1651042680000|2022-04-27 06:58:00|4207.4|4201.4|4208.1|4202.1|4208.6|4202.6|4207.4|4201.4|4
1651042690000|2022-04-27 06:58:10|4207.9|4201.9|4207.1|4201.1|4207.9|4201.9|4207.1|4201.1|4
1651042700000|2022-04-27 06:58:20|4206.6|4200.6|4206.9|4200.9|4206.9|4200.9|4206.6|4200.6|2
1651042710000|2022-04-27 06:58:30|4206.6|4200.6|4206.9|4200.9|4206.9|4200.9|4206.6|4200.6|2
1651042720000|2022-04-27 06:58:40|4207.4|4201.4|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|3
1651042730000|2022-04-27 06:58:50|4207.4|4201.4|4206.9|4200.9|4207.4|4201.4|4206.6|4200.6|4
1651042750000|2022-04-27 06:59:10|4207.4|4201.4|4208.1|4202.1|4208.1|4202.1|4207.1|4201.1|5
1651042780000|2022-04-27 06:59:40|4207.6|4201.6|4206.6|4200.6|4207.6|4201.6|4206.6|4200.6|2
1651042800000|2022-04-27 07:00:00|4206.4|4200.4|4206.4|4200.4|4206.6|4200.6|4206.4|4200.4|3
1651042860000|2022-04-27 07:01:00|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|1
1651042890000|2022-04-27 07:01:30|4207.4|4201.4|4213.1|4207.1|4213.1|4207.1|4207.4|4201.4|11
1651042900000|2022-04-27 07:01:40|4213.4|4207.4|4213.9|4207.9|4214.4|4208.4|4213.4|4207.4|6
1651042910000|2022-04-27 07:01:50|4214.1|4208.1|4214.4|4208.4|4214.4|4208.4|4214.1|4208.1|2
1651042920000|2022-04-27 07:02:00|4214.9|4208.9|4215.6|4209.6|4215.6|4209.6|4214.9|4208.9|4
1651042930000|2022-04-27 07:02:10|4215.4|4209.4|4216.9|4210.9|4216.9|4210.9|4215.1|4209.1|6
1651042970000|2022-04-27 07:02:50|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|1
1651043000000|2022-04-27 07:03:20|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|1
1651043010000|2022-04-27 07:03:30|4218.9|4212.9|4222.4|4216.4|4222.4|4216.4|4218.9|4212.9|6
1651043020000|2022-04-27 07:03:40|4222.6|4216.6|4223.6|4217.6|4224.1|4218.1|4222.6|4216.6|8
1651043030000|2022-04-27 07:03:50|4223.9|4217.9|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|4
1651043040000|2022-04-27 07:04:00|4224.1|4218.1|4225.1|4219.1|4225.1|4219.1|4224.1|4218.1|6
1651043050000|2022-04-27 07:04:10|4225.4|4219.4|4225.1|4219.1|4225.4|4219.4|4225.1|4219.1|2
1651043060000|2022-04-27 07:04:20|4224.9|4218.9|4222.9|4216.9|4224.9|4218.9|4221.9|4215.9|7
1651043070000|2022-04-27 07:04:30|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|1
1651043080000|2022-04-27 07:04:40|4223.4|4217.4|4222.1|4216.1|4223.4|4217.4|4220.6|4214.6|4
1651043090000|2022-04-27 07:04:50|4222.4|4216.4|4221.6|4215.6|4222.4|4216.4|4221.6|4215.6|4
1651043110000|2022-04-27 07:05:10|4220.4|4214.4|4219.4|4213.4|4220.4|4214.4|4219.1|4213.1|5
1651043130000|2022-04-27 07:05:30|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|1
1651043160000|2022-04-27 07:06:00|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1651043170000|2022-04-27 07:06:10|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|1
1651043190000|2022-04-27 07:06:30|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|1
1651043200000|2022-04-27 07:06:40|4218.8|4210.5|4216.6|4210.6|4218.8|4210.6|4216.1|4210.1|4
1651043210000|2022-04-27 07:06:50|4217.1|4211.1|4217.6|4211.6|4217.6|4211.6|4217.1|4211.1|2
1651043230000|2022-04-27 07:07:10|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1651043250000|2022-04-27 07:07:30|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|1
1651043260000|2022-04-27 07:07:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.9|4212.9|3
1651043270000|2022-04-27 07:07:50|4219.4|4213.4|4219.1|4213.1|4219.4|4213.4|4219.1|4213.1|2
1651043290000|2022-04-27 07:08:10|4220.6|4214.6|4219.6|4213.6|4220.6|4214.6|4219.6|4213.6|2
1651043320000|2022-04-27 07:08:40|4220.1|4214.1|4220.6|4214.6|4221.1|4215.1|4220.1|4214.1|3
1651043350000|2022-04-27 07:09:10|4221.6|4215.6|4224.9|4218.9|4224.9|4218.9|4221.6|4215.6|2
1651043360000|2022-04-27 07:09:20|4225.1|4219.1|4224.9|4218.9|4225.1|4219.1|4224.9|4218.9|2
1651043370000|2022-04-27 07:09:30|4224.6|4218.6|4224.1|4218.1|4224.6|4218.6|4224.1|4218.1|2
1651043380000|2022-04-27 07:09:40|4222.9|4216.9|4223.4|4217.4|4223.6|4217.6|4222.9|4216.9|4
1651043410000|2022-04-27 07:10:10|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|1
1651043440000|2022-04-27 07:10:40|4222.6|4216.6|4221.9|4215.9|4222.6|4216.6|4221.9|4215.9|2
1651043470000|2022-04-27 07:11:10|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|1
1651043480000|2022-04-27 07:11:20|4221.9|4215.9|4222.1|4216.1|4222.1|4216.1|4221.9|4215.9|2
1651043550000|2022-04-27 07:12:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.6|4215.6|3
1651043770000|2022-04-27 07:16:10|4220.9|4214.9|4220.4|4214.4|4220.9|4214.9|4219.6|4213.6|4
1651043790000|2022-04-27 07:16:30|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|1
1651043810000|2022-04-27 07:16:50|4219.9|4213.9|4219.1|4213.1|4219.9|4213.9|4219.1|4213.1|2
1651043820000|2022-04-27 07:17:00|4218.6|4212.6|4217.6|4211.6|4218.6|4212.6|4217.4|4211.4|6
1651043830000|2022-04-27 07:17:10|4217.9|4211.9|4216.9|4210.9|4217.9|4211.9|4216.9|4210.9|9
1651043840000|2022-04-27 07:17:20|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|5
1651043850000|2022-04-27 07:17:30|4215.9|4209.9|4216.1|4210.1|4216.1|4210.1|4215.9|4209.9|2
1651043860000|2022-04-27 07:17:40|4216.9|4210.9|4217.9|4211.9|4217.9|4211.9|4216.9|4210.9|3
1651043870000|2022-04-27 07:17:50|4218.3|4212.3|4219.3|4213.3|4219.4|4213.4|4218.3|4212.3|5
1651043880000|2022-04-27 07:18:00|4219.1|4213.1|4218.6|4212.6|4219.1|4213.1|4218.6|4212.6|3
1651043890000|2022-04-27 07:18:10|4218.9|4212.9|4219.1|4213.1|4219.1|4213.1|4218.9|4212.9|2
1651043900000|2022-04-27 07:18:20|4219.4|4213.4|4220.6|4214.6|4220.6|4214.6|4219.4|4213.4|4
1651043910000|2022-04-27 07:18:30|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1651043920000|2022-04-27 07:18:40|4219.6|4213.6|4219.1|4213.1|4219.6|4213.6|4219.1|4213.1|2
1651043930000|2022-04-27 07:18:50|4218.6|4212.6|4218.1|4212.1|4218.6|4212.6|4218.1|4212.1|2
1651043940000|2022-04-27 07:19:00|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1651043950000|2022-04-27 07:19:10|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|1
1651043970000|2022-04-27 07:19:30|4217.4|4211.4|4214.9|4208.9|4217.4|4211.4|4213.9|4207.9|8
1651043980000|2022-04-27 07:19:40|4214.4|4208.4|4213.4|4207.4|4214.4|4208.4|4213.4|4207.4|5
1651043990000|2022-04-27 07:19:50|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|1
1651044010000|2022-04-27 07:20:10|4212.4|4206.4|4214.1|4208.1|4214.1|4208.1|4212.4|4206.4|4
1651044020000|2022-04-27 07:20:20|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|1
1651044030000|2022-04-27 07:20:30|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|1
1651044090000|2022-04-27 07:21:30|4214.1|4208.1|4214.4|4208.4|4214.4|4208.4|4213.6|4207.6|4
1651044110000|2022-04-27 07:21:50|4213.9|4207.9|4212.9|4206.9|4213.9|4207.9|4212.9|4206.9|2
1651044140000|2022-04-27 07:22:20|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.6|4206.6|3
1651044160000|2022-04-27 07:22:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|1
1651044170000|2022-04-27 07:22:50|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|1
1651044180000|2022-04-27 07:23:00|4212.9|4206.9|4212.4|4206.4|4212.9|4206.9|4212.4|4206.4|2
1651044190000|2022-04-27 07:23:10|4212.9|4206.9|4212.9|4206.9|4213.1|4207.1|4212.9|4206.9|3
1651044200000|2022-04-27 07:23:20|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|2
1651044260000|2022-04-27 07:24:20|4212.9|4206.9|4213.1|4207.1|4213.1|4207.1|4212.9|4206.9|2
1651044280000|2022-04-27 07:24:40|4213.4|4207.4|4213.1|4207.1|4213.4|4207.4|4213.1|4207.1|2
1651044290000|2022-04-27 07:24:50|4213.4|4207.4|4213.1|4207.1|4213.4|4207.4|4213.1|4207.1|2
1651044300000|2022-04-27 07:25:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|1
1651044340000|2022-04-27 07:25:40|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|1
1651044350000|2022-04-27 07:25:50|4214.1|4208.1|4216.6|4210.6|4216.6|4210.6|4214.1|4208.1|3
1651044360000|2022-04-27 07:26:00|4216.9|4210.9|4216.9|4210.9|4217.1|4211.1|4216.9|4210.9|3
1651044400000|2022-04-27 07:26:40|4217.1|4211.1|4212.9|4206.9|4217.1|4211.1|4212.9|4206.9|4
1651044420000|2022-04-27 07:27:00|4212.6|4206.6|4208.8|4202.8|4212.6|4206.6|4208.8|4202.8|5
1651044440000|2022-04-27 07:27:20|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|4
1651044450000|2022-04-27 07:27:30|4208.6|4202.6|4208.9|4202.9|4208.9|4202.9|4208.6|4202.6|2
1651044460000|2022-04-27 07:27:40|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|1
1651044550000|2022-04-27 07:29:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|1
1651044610000|2022-04-27 07:30:10|4208.6|4202.6|4209.6|4203.6|4210.4|4204.4|4208.4|4202.4|5
1651044620000|2022-04-27 07:30:20|4209.9|4203.9|4212.9|4206.9|4212.9|4206.9|4209.9|4203.9|8
1651044630000|2022-04-27 07:30:30|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|1
1651044650000|2022-04-27 07:30:50|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|2
1651044660000|2022-04-27 07:31:00|4214.6|4208.6|4213.6|4207.6|4214.6|4208.6|4213.6|4207.6|2
1651044690000|2022-04-27 07:31:30|4213.9|4207.9|4213.9|4207.9|4214.9|4208.9|4213.9|4207.9|4
1651044710000|2022-04-27 07:31:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|1
1651044720000|2022-04-27 07:32:00|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|1
1651044740000|2022-04-27 07:32:20|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|1
1651044750000|2022-04-27 07:32:30|4214.4|4208.4|4215.1|4209.1|4215.1|4209.1|4214.4|4208.4|4
1651044760000|2022-04-27 07:32:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1651044770000|2022-04-27 07:32:50|4216.1|4210.1|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|4
1651044780000|2022-04-27 07:33:00|4215.4|4209.4|4213.9|4207.9|4215.4|4209.4|4213.9|4207.9|6
1651044790000|2022-04-27 07:33:10|4213.6|4207.6|4213.1|4207.1|4213.6|4207.6|4212.9|4206.9|8
1651044820000|2022-04-27 07:33:40|4212.9|4206.9|4211.6|4205.6|4212.9|4206.9|4211.6|4205.6|3
1651044870000|2022-04-27 07:34:30|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|1
1651044880000|2022-04-27 07:34:40|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4210.9|4204.9|5
1651044900000|2022-04-27 07:35:00|4211.4|4205.4|4211.9|4205.9|4212.4|4206.4|4211.4|4205.4|4
1651044930000|2022-04-27 07:35:30|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|2
1651044940000|2022-04-27 07:35:40|4211.6|4205.6|4212.4|4206.4|4212.4|4206.4|4211.6|4205.6|3
1651044950000|2022-04-27 07:35:50|4212.1|4206.1|4213.1|4207.1|4213.1|4207.1|4211.9|4205.9|6
1651044960000|2022-04-27 07:36:00|4212.9|4206.9|4213.1|4207.1|4213.1|4207.1|4212.4|4206.4|6
1651044970000|2022-04-27 07:36:10|4213.4|4207.4|4213.1|4207.1|4213.6|4207.6|4212.9|4206.9|10
1651044980000|2022-04-27 07:36:20|4212.9|4206.9|4212.4|4206.4|4212.9|4206.9|4212.4|4206.4|3
1651044990000|2022-04-27 07:36:30|4212.6|4206.6|4212.9|4206.9|4212.9|4206.9|4212.6|4206.6|2
1651045010000|2022-04-27 07:36:50|4213.6|4207.6|4213.1|4207.1|4213.6|4207.6|4213.1|4207.1|3
1651045020000|2022-04-27 07:37:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|1
1651045030000|2022-04-27 07:37:10|4213.6|4207.6|4213.4|4207.4|4213.9|4207.9|4213.4|4207.4|4
1651045060000|2022-04-27 07:37:40|4213.6|4207.6|4214.4|4208.4|4214.4|4208.4|4213.6|4207.6|3
1651045070000|2022-04-27 07:37:50|4214.6|4208.6|4216.6|4210.6|4216.6|4210.6|4214.6|4208.6|3
1651045090000|2022-04-27 07:38:10|4216.4|4210.4|4216.6|4210.6|4216.6|4210.6|4216.4|4210.4|2
1651045110000|2022-04-27 07:38:30|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|1
1651045140000|2022-04-27 07:39:00|4217.1|4211.1|4220.1|4214.1|4220.1|4214.1|4217.1|4211|3
1651045150000|2022-04-27 07:39:10|4220.6|4214.6|4220.9|4214.9|4220.9|4214.9|4220.6|4214.6|2
1651045160000|2022-04-27 07:39:20|4221.9|4215.9|4221.1|4215.1|4221.9|4215.9|4221.1|4215.1|4
1651045170000|2022-04-27 07:39:30|4220.9|4214.9|4221.1|4215.1|4221.1|4215.1|4220.9|4214.9|2
1651045190000|2022-04-27 07:39:50|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|1
1651045200000|2022-04-27 07:40:00|4221.1|4215.1|4222.4|4216.4|4222.4|4216.4|4221.1|4215.1|3
1651045210000|2022-04-27 07:40:10|4222.6|4216.6|4223.4|4217.4|4223.4|4217.4|4222.6|4216.6|2
1651045220000|2022-04-27 07:40:20|4222.4|4216.4|4223.1|4217.1|4223.1|4217.1|4222.4|4216.4|2
1651045260000|2022-04-27 07:41:00|4224.6|4218.6|4223.9|4217.9|4225.6|4219.6|4223.9|4217.9|4
1651045270000|2022-04-27 07:41:10|4222.6|4216.6|4222.4|4216.4|4223.1|4217.1|4222.4|4216.4|5
1651045280000|2022-04-27 07:41:20|4222.6|4216.6|4222.9|4216.9|4222.9|4216.9|4222.6|4216.6|2
1651045290000|2022-04-27 07:41:30|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|1
1651045300000|2022-04-27 07:41:40|4221.9|4215.9|4220.1|4214.1|4221.9|4215.9|4219.9|4213.9|7
1651045320000|2022-04-27 07:42:00|4221.4|4215.4|4221.4|4215.4|4221.9|4215.9|4221.1|4215.1|4
1651045330000|2022-04-27 07:42:10|4221.6|4215.6|4222.4|4216.4|4222.6|4216.6|4221.6|4215.6|4
1651045340000|2022-04-27 07:42:20|4223.1|4217.1|4223.4|4217.4|4223.4|4217.4|4222.9|4216.9|3
1651045350000|2022-04-27 07:42:30|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|1
1651045360000|2022-04-27 07:42:40|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|1
1651045380000|2022-04-27 07:43:00|4224.9|4218.9|4225.6|4219.6|4225.9|4219.9|4224.9|4218.9|5
1651045390000|2022-04-27 07:43:10|4225.9|4219.9|4226.9|4220.9|4226.9|4220.9|4225.9|4219.9|2
1651045400000|2022-04-27 07:43:20|4226.6|4220.6|4226.4|4220.4|4226.6|4220.6|4226.4|4220.4|2
1651045440000|2022-04-27 07:44:00|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|1
1651045470000|2022-04-27 07:44:30|4226.9|4220.9|4230.1|4224.1|4230.1|4224.1|4226.9|4220.9|7
1651045480000|2022-04-27 07:44:40|4230.4|4224.4|4230.4|4224.4|4230.6|4224.6|4230.4|4224.4|3
1651045500000|2022-04-27 07:45:00|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.1|4224.1|4
1651045510000|2022-04-27 07:45:10|4230.1|4224.1|4227.4|4221.4|4230.1|4224.1|4227.4|4221.4|5
1651045520000|2022-04-27 07:45:20|4226.9|4220.9|4226.4|4220.4|4226.9|4220.9|4226.4|4220.4|3
1651045530000|2022-04-27 07:45:30|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|1
1651045550000|2022-04-27 07:45:50|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|1
1651045590000|2022-04-27 07:46:30|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.4|4218.4|4
1651045600000|2022-04-27 07:46:40|4224.6|4218.6|4228.4|4222.4|4228.9|4222.9|4224.6|4218.6|4
1651045620000|2022-04-27 07:47:00|4229.4|4223.4|4231.4|4225.4|4231.4|4225.4|4229.4|4223.4|3
1651045630000|2022-04-27 07:47:10|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1651045640000|2022-04-27 07:47:20|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|1
1651045650000|2022-04-27 07:47:30|4232.9|4226.9|4233.6|4227.6|4233.6|4227.6|4232.9|4226.9|2
1651045660000|2022-04-27 07:47:40|4234|4228|4234.6|4228.6|4234.6|4228.6|4234|4228|2
1651045670000|2022-04-27 07:47:50|4235.4|4229.4|4236.4|4230.4|4237.4|4231.4|4235.4|4229.4|3
1651045700000|2022-04-27 07:48:20|4235.6|4229.6|4233.4|4227.4|4235.6|4229.6|4233.4|4227.4|6
1651045720000|2022-04-27 07:48:40|4233.9|4227.9|4237.1|4231.1|4238.1|4232.1|4233.9|4227.9|4
1651045730000|2022-04-27 07:48:50|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|1
1651045760000|2022-04-27 07:49:20|4237.9|4231.9|4238.4|4232.4|4238.6|4232.6|4237.9|4231.9|3
1651045770000|2022-04-27 07:49:30|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|1
1651045780000|2022-04-27 07:49:40|4238.4|4232.4|4235.9|4229.9|4238.4|4232.4|4235.9|4229.9|5
1651045790000|2022-04-27 07:49:50|4236.1|4230.1|4234.1|4228.1|4236.6|4230.6|4234.1|4228.1|5
1651045800000|2022-04-27 07:50:00|4234.6|4228.6|4237.1|4231.1|4237.1|4231.1|4234.6|4228.6|6
1651045810000|2022-04-27 07:50:10|4236.9|4230.9|4238.4|4232.4|4238.4|4232.4|4236.9|4230.9|6
1651045840000|2022-04-27 07:50:40|4238.6|4232.6|4237.1|4231.1|4238.6|4232.6|4237.1|4231.1|5
1651045850000|2022-04-27 07:50:50|4235.6|4229.6|4235.4|4229.4|4235.6|4229.6|4234.4|4228.4|6
1651045860000|2022-04-27 07:51:00|4235.6|4229.6|4236.1|4230.1|4236.9|4230.9|4235.6|4229.6|3
1651045870000|2022-04-27 07:51:10|4235.9|4229.9|4235.6|4229.6|4236.9|4230.9|4235.6|4229.6|7
1651045880000|2022-04-27 07:51:20|4235.4|4229.4|4236.1|4230.1|4236.6|4230.6|4235.4|4229.4|5
1651045890000|2022-04-27 07:51:30|4235.9|4229.9|4238.1|4232.1|4238.1|4232.1|4235.9|4229.9|8
1651045900000|2022-04-27 07:51:40|4237.9|4231.9|4238.1|4232.1|4238.1|4232.1|4237.9|4231.9|2
1651045910000|2022-04-27 07:51:50|4237.4|4231.4|4234.4|4228.4|4237.4|4231.4|4234.1|4228.1|5
1651045920000|2022-04-27 07:52:00|4234.6|4228.6|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|2
1651045940000|2022-04-27 07:52:20|4235.4|4229.4|4235.1|4229.1|4235.4|4229.4|4235.1|4229.1|4
1651045960000|2022-04-27 07:52:40|4235.4|4229.4|4235.6|4229.6|4235.6|4229.6|4235.4|4229.4|2
1651046010000|2022-04-27 07:53:30|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1651046020000|2022-04-27 07:53:40|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.6|4228.6|5
1651046040000|2022-04-27 07:54:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1651046080000|2022-04-27 07:54:40|4234.9|4228.9|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|4
1651046100000|2022-04-27 07:55:00|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|1
1651046140000|2022-04-27 07:55:40|4234.6|4228.6|4236.1|4230.1|4236.1|4230.1|4234.6|4228.6|3
1651046160000|2022-04-27 07:56:00|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1651046180000|2022-04-27 07:56:20|4236.4|4230.4|4234.4|4228.4|4236.4|4230.4|4234.4|4228.4|4
1651046200000|2022-04-27 07:56:40|4234.6|4228.6|4234.9|4228.9|4235.1|4229.1|4234.6|4228.6|4
1651046210000|2022-04-27 07:56:50|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1651046240000|2022-04-27 07:57:20|4235.4|4229.4|4237.1|4231.1|4237.1|4231.1|4235.4|4229.4|4
1651046280000|2022-04-27 07:58:00|4236.6|4230.6|4235.4|4229.4|4236.6|4230.6|4235.4|4229.4|2
1651046290000|2022-04-27 07:58:10|4234.9|4228.9|4234.1|4228.1|4234.9|4228.9|4234.1|4228.1|3
1651046300000|2022-04-27 07:58:20|4234.4|4228.4|4234.1|4228.1|4234.4|4228.4|4234.1|4228.1|2
1651046330000|2022-04-27 07:58:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1651046340000|2022-04-27 07:59:00|4234.6|4228.6|4235.4|4229.4|4235.4|4229.4|4234.6|4228.6|2
1651046350000|2022-04-27 07:59:10|4236.1|4230.1|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|3
1651046360000|2022-04-27 07:59:20|4237.4|4231.4|4238.9|4232.9|4238.9|4232.9|4237.4|4231.4|3
1651046380000|2022-04-27 07:59:40|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|1
1651046410000|2022-04-27 08:00:10|4238.9|4232.9|4237.6|4231.6|4238.9|4232.9|4237.6|4231.6|2
1651046420000|2022-04-27 08:00:20|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|1
1651046430000|2022-04-27 08:00:30|4235.4|4229.4|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|4
1651046440000|2022-04-27 08:00:40|4235.1|4229.1|4234.4|4228.4|4235.1|4229.1|4233.9|4227.9|4
1651046450000|2022-04-27 08:00:50|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|1
1651046470000|2022-04-27 08:01:10|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1651046480000|2022-04-27 08:01:20|4233.4|4227.4|4232.1|4226.1|4233.6|4227.6|4232.1|4226.1|3
1651046490000|2022-04-27 08:01:30|4232.4|4226.4|4232.1|4226.1|4232.4|4226.4|4232.1|4226.1|2
1651046510000|2022-04-27 08:01:50|4231.4|4225.4|4230.1|4224.1|4231.4|4225.4|4230.1|4224.1|2
1651046520000|2022-04-27 08:02:00|4230.4|4224.4|4230.6|4224.6|4231.4|4225.4|4230.4|4224.4|5
1651046530000|2022-04-27 08:02:10|4230.9|4224.9|4229.4|4223.4|4231.1|4225.1|4229.4|4223.4|5
1651046540000|2022-04-27 08:02:20|4229.1|4223.1|4227.9|4221.9|4229.1|4223.1|4227.6|4221.6|5
1651046550000|2022-04-27 08:02:30|4226.9|4220.9|4228.1|4222.1|4228.4|4222.4|4226.9|4220.9|4
1651046560000|2022-04-27 08:02:40|4227.9|4221.9|4225.9|4219.9|4227.9|4221.9|4225.9|4219.9|2
1651046570000|2022-04-27 08:02:50|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|1
1651046580000|2022-04-27 08:03:00|4225.9|4219.9|4223.9|4217.9|4225.9|4219.9|4223.3|4217.3|4
1651046590000|2022-04-27 08:03:10|4223.8|4217.8|4224.9|4218.9|4224.9|4218.9|4223.8|4217.8|5
1651046600000|2022-04-27 08:03:20|4225.1|4219.1|4226.9|4220.9|4227.6|4221.6|4225.1|4219.1|4
1651046610000|2022-04-27 08:03:30|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|1
1651046620000|2022-04-27 08:03:40|4227.1|4221.1|4241.8|4229.8|4245.5|4229.8|4227.1|4221.1|7
1651046630000|2022-04-27 08:03:50|4241.5|4230.3|4240.6|4234.6|4242.3|4234.6|4239.8|4230.3|9
1651046640000|2022-04-27 08:04:00|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1651046660000|2022-04-27 08:04:20|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|3
1651046670000|2022-04-27 08:04:30|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|2
1651046680000|2022-04-27 08:04:40|4239.6|4233.6|4238.4|4232.4|4239.6|4233.6|4238.4|4232.4|6
1651046690000|2022-04-27 08:04:50|4238.6|4232.6|4237.9|4231.9|4238.6|4232.6|4237.9|4231.9|7
1651046710000|2022-04-27 08:05:10|4237.6|4231.6|4237.6|4231.6|4237.9|4231.9|4237.1|4231.1|7
1651046760000|2022-04-27 08:06:00|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1651046810000|2022-04-27 08:06:50|4237.4|4231.4|4234.9|4228.9|4237.4|4231.4|4234.6|4228.6|5
1651046830000|2022-04-27 08:07:10|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1651046840000|2022-04-27 08:07:20|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1651046870000|2022-04-27 08:07:50|4235|4226.8|4231.9|4225.9|4235|4227.5|4231.9|4225.9|6
1651046880000|2022-04-27 08:08:00|4232.1|4226.1|4232.4|4226.4|4232.4|4226.4|4232.1|4226.1|2
1651046900000|2022-04-27 08:08:20|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4231.6|4225.6|4
1651046920000|2022-04-27 08:08:40|4232.6|4226.6|4233.4|4227.4|4233.4|4227.4|4232.6|4226.6|2
1651046930000|2022-04-27 08:08:50|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|2
1651046990000|2022-04-27 08:09:50|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|1
1651047000000|2022-04-27 08:10:00|4235.4|4229.4|4237.9|4231.9|4237.9|4231.9|4235.4|4229.4|4
1651047030000|2022-04-27 08:10:30|4237.6|4231.6|4235.1|4229.1|4237.6|4231.6|4234.4|4228.4|4
1651047040000|2022-04-27 08:10:40|4234.9|4228.9|4234.6|4228.6|4234.9|4228.9|4234.6|4228.6|2
1651047050000|2022-04-27 08:10:50|4234.9|4228.9|4236.1|4230.1|4236.6|4230.6|4234.9|4228.9|4
1651047060000|2022-04-27 08:11:00|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1651047090000|2022-04-27 08:11:30|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4233.6|4227.6|5
1651047100000|2022-04-27 08:11:40|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1651047130000|2022-04-27 08:12:10|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1651047160000|2022-04-27 08:12:40|4233.6|4227.6|4234.4|4228.4|4234.4|4228.4|4233.6|4227.6|3
1651047170000|2022-04-27 08:12:50|4234.6|4228.6|4234.4|4228.4|4234.6|4228.6|4234.1|4228.1|5
1651047180000|2022-04-27 08:13:00|4234.1|4228.1|4231.1|4225.1|4234.1|4228.1|4230.9|4224.9|3
1651047200000|2022-04-27 08:13:20|4230.9|4224.9|4228.9|4222.9|4230.9|4224.9|4228.1|4222.1|6
1651047210000|2022-04-27 08:13:30|4228.4|4222.4|4229.4|4223.4|4229.4|4223.4|4228.4|4222.4|2
1651047220000|2022-04-27 08:13:40|4229.9|4223.9|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|2
1651047230000|2022-04-27 08:13:50|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.4|4223.4|3
1651047240000|2022-04-27 08:14:00|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1651047260000|2022-04-27 08:14:20|4230.1|4224.1|4232.1|4226.1|4232.1|4226.1|4230.1|4224.1|7
1651047270000|2022-04-27 08:14:30|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|1
1651047300000|2022-04-27 08:15:00|4231.1|4225.1|4231.4|4225.4|4231.4|4225.4|4231.1|4225.1|2
1651047310000|2022-04-27 08:15:10|4231.1|4225.1|4230.4|4224.4|4231.1|4225.1|4230.4|4224.4|2
1651047320000|2022-04-27 08:15:20|4230.1|4224.1|4230.4|4224.4|4230.4|4224.4|4230.1|4224.1|2
1651047340000|2022-04-27 08:15:40|4230.1|4224.1|4229.4|4223.4|4230.1|4224.1|4229.4|4223.4|2
1651047350000|2022-04-27 08:15:50|4229.1|4223.1|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|3
1651047360000|2022-04-27 08:16:00|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|1
1651047380000|2022-04-27 08:16:20|4228.9|4222.9|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|2
1651047400000|2022-04-27 08:16:40|4230.1|4224.1|4230.4|4224.4|4230.4|4224.4|4230.1|4224.1|2
1651047430000|2022-04-27 08:17:10|4230.6|4224.6|4230.9|4224.9|4230.9|4224.9|4230.6|4224.6|2
1651047450000|2022-04-27 08:17:30|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|1
1651047470000|2022-04-27 08:17:50|4231.9|4225.9|4233.1|4227.1|4233.1|4227.1|4231.9|4225.9|5
1651047500000|2022-04-27 08:18:20|4232.6|4226.6|4229.6|4223.6|4232.6|4226.6|4229.4|4223.4|7
1651047510000|2022-04-27 08:18:30|4229.9|4223.9|4230.1|4224.1|4230.1|4224.1|4229.9|4223.9|2
1651047520000|2022-04-27 08:18:40|4228.9|4222.9|4229.1|4223.1|4229.4|4223.4|4228.9|4222.9|3
1651047540000|2022-04-27 08:19:00|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1651047560000|2022-04-27 08:19:20|4231.4|4225.4|4230.6|4224.6|4231.4|4225.4|4230.4|4224.4|4
1651047570000|2022-04-27 08:19:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1651047590000|2022-04-27 08:19:50|4230.6|4224.6|4230.9|4224.9|4231.4|4225.4|4230.6|4224.6|3
1651047600000|2022-04-27 08:20:00|4229.9|4223.9|4227.6|4221.6|4229.9|4223.9|4227.6|4221.6|4
1651047610000|2022-04-27 08:20:10|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|4
1651047630000|2022-04-27 08:20:30|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|1
1651047640000|2022-04-27 08:20:40|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|1
1651047650000|2022-04-27 08:20:50|4229.6|4223.6|4230.4|4224.4|4230.4|4224.4|4229.6|4223.6|3
1651047660000|2022-04-27 08:21:00|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|1
1651047690000|2022-04-27 08:21:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1651047700000|2022-04-27 08:21:40|4232.8|4224.8|4235.8|4229.8|4235.8|4229.8|4232.8|4224.8|7
1651047710000|2022-04-27 08:21:50|4236|4230|4236.6|4230.6|4236.6|4230.6|4236|4230|3
1651047720000|2022-04-27 08:22:00|4236.8|4228.8|4233.6|4227.6|4236.8|4229.5|4233.6|4227.6|5
1651047730000|2022-04-27 08:22:10|4233.9|4227.9|4234.6|4228.6|4234.6|4228.6|4233.6|4227.6|4
1651047750000|2022-04-27 08:22:30|4234.1|4228.1|4233.9|4227.9|4234.1|4228.1|4233.9|4227.9|4
1651047760000|2022-04-27 08:22:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|1
1651047790000|2022-04-27 08:23:10|4234.9|4228.9|4237.6|4231.6|4239.4|4233.4|4234.9|4228.9|3
1651047800000|2022-04-27 08:23:20|4236.9|4230.9|4235.1|4229.1|4236.9|4230.9|4235.1|4229.1|5
1651047810000|2022-04-27 08:23:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|1
1651047830000|2022-04-27 08:23:50|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|1
1651047860000|2022-04-27 08:24:20|4235.9|4229.9|4236.1|4230.1|4236.1|4230.1|4235.9|4229.9|2
1651047880000|2022-04-27 08:24:40|4237.1|4231.1|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|3
1651047890000|2022-04-27 08:24:50|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|6
1651047900000|2022-04-27 08:25:00|4239.4|4233.4|4239.6|4233.6|4239.6|4233.6|4239.4|4233.4|2
1651047970000|2022-04-27 08:26:10|4239.9|4233.9|4240.4|4234.4|4241.1|4235.1|4239.9|4233.9|3
1651048000000|2022-04-27 08:26:40|4240.6|4234.6|4241.6|4235.6|4241.6|4235.6|4240.6|4234.6|2
1651048010000|2022-04-27 08:26:50|4241.9|4235.9|4243.4|4237.4|4243.4|4237.4|4241.1|4235.1|7
1651048020000|2022-04-27 08:27:00|4243.8|4237.8|4245.5|4239.5|4246.5|4239.5|4243.8|4237.8|9
1651048030000|2022-04-27 08:27:10|4245.9|4239.9|4246.8|4240.8|4246.8|4240.8|4245.9|4239.9|5
1651048040000|2022-04-27 08:27:20|4247.1|4241.1|4247.4|4241.4|4247.4|4241.4|4247.1|4241.1|4
1651048050000|2022-04-27 08:27:30|4247.1|4241.1|4244.6|4238.6|4247.1|4241.1|4244.6|4238.6|2
1651048060000|2022-04-27 08:27:40|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|1
1651048080000|2022-04-27 08:28:00|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|1
1651048090000|2022-04-27 08:28:10|4244.1|4238.1|4243.9|4237.9|4244.1|4238.1|4243.9|4237.9|2
1651048110000|2022-04-27 08:28:30|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|1
1651048140000|2022-04-27 08:29:00|4244.4|4238.4|4247.4|4241.4|4247.4|4241.4|4244.4|4238.4|5
1651048150000|2022-04-27 08:29:10|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|1
1651048170000|2022-04-27 08:29:30|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.1|4241.1|3
1651048190000|2022-04-27 08:29:50|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|1
1651048220000|2022-04-27 08:30:20|4247.9|4241.9|4248.6|4242.6|4248.6|4242.6|4247.9|4241.9|2
1651048230000|2022-04-27 08:30:30|4249.9|4243.9|4249.1|4243.1|4249.9|4243.9|4249.1|4243.1|2
1651048240000|2022-04-27 08:30:40|4248.6|4242.6|4247.4|4241.4|4248.6|4242.6|4247.1|4241.1|3
1651048250000|2022-04-27 08:30:50|4247.6|4241.6|4247.6|4241.6|4247.9|4241.9|4247.6|4241.6|3
1651048260000|2022-04-27 08:31:00|4248.4|4242.4|4248.6|4242.6|4248.6|4242.6|4248.4|4242.4|2
1651048280000|2022-04-27 08:31:20|4249.4|4243.4|4258.1|4252.1|4259.4|4253.4|4249.4|4243.4|4
1651048290000|2022-04-27 08:31:30|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|3
1651048300000|2022-04-27 08:31:40|4258.6|4252.6|4261.8|4255.8|4264.1|4258.1|4258.6|4252.6|5
1651048310000|2022-04-27 08:31:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1651048320000|2022-04-27 08:32:00|4261.1|4255.1|4262.1|4256.1|4262.4|4256.4|4261.1|4255.1|4
1651048330000|2022-04-27 08:32:10|4261.9|4255.9|4260.6|4254.6|4261.9|4255.9|4260.6|4254.6|2
1651048340000|2022-04-27 08:32:20|4260.9|4254.9|4258.9|4252.9|4261.6|4255.6|4258.9|4252.9|7
1651048350000|2022-04-27 08:32:30|4259.1|4253.1|4256.4|4250.4|4259.1|4253.1|4255.9|4249.9|8
1651048360000|2022-04-27 08:32:40|4255.9|4249.9|4256.1|4250.1|4257.6|4251.6|4255.9|4249.9|8
1651048370000|2022-04-27 08:32:50|4257.1|4251.1|4254.1|4248.1|4257.1|4251.1|4254.1|4248.1|4
1651048380000|2022-04-27 08:33:00|4254.4|4248.4|4254.1|4248.1|4254.9|4248.9|4254.1|4248.1|3
1651048390000|2022-04-27 08:33:10|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.6|4247.6|4
1651048400000|2022-04-27 08:33:20|4253.1|4247.1|4254.4|4248.4|4254.5|4248.5|4253|4247|5
1651048410000|2022-04-27 08:33:30|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|1
1651048420000|2022-04-27 08:33:40|4253.1|4247.1|4254.4|4248.4|4254.9|4248.9|4253.1|4247.1|5
1651048450000|2022-04-27 08:34:10|4253.4|4247.4|4253.1|4247.1|4253.4|4247.4|4253.1|4247.1|2
1651048460000|2022-04-27 08:34:20|4253.4|4247.4|4254.4|4248.4|4254.4|4248.4|4253.4|4247.4|3
1651048470000|2022-04-27 08:34:30|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4253.9|4247.9|4
1651048480000|2022-04-27 08:34:40|4253.9|4247.9|4253.9|4247.9|4254.1|4248.1|4253.9|4247.9|3
1651048490000|2022-04-27 08:34:50|4253.4|4247.4|4253.9|4247.9|4254.1|4248.1|4253.4|4247.4|3
1651048500000|2022-04-27 08:35:00|4253.6|4247.6|4253.9|4247.9|4253.9|4247.9|4253.6|4247.6|2
1651048530000|2022-04-27 08:35:30|4253.4|4247.4|4253.4|4247.4|4253.6|4247.6|4253.4|4247.4|3
1651048540000|2022-04-27 08:35:40|4253.6|4247.6|4254.4|4248.4|4254.4|4248.4|4253.6|4247.6|3
1651048550000|2022-04-27 08:35:50|4254.9|4248.9|4255.9|4249.9|4255.9|4249.9|4254.4|4248.4|9
1651048570000|2022-04-27 08:36:10|4255.1|4249.1|4254.1|4248.1|4255.1|4249.1|4254.1|4248.1|3
1651048580000|2022-04-27 08:36:20|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|3
1651048600000|2022-04-27 08:36:40|4253.6|4247.6|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|2
1651048650000|2022-04-27 08:37:30|4252.9|4246.9|4254.6|4248.6|4254.6|4248.6|4252.6|4246.6|4
1651048660000|2022-04-27 08:37:40|4255.1|4249.1|4255.4|4249.4|4255.4|4249.4|4254.6|4248.6|4
1651048670000|2022-04-27 08:37:50|4255.1|4249.1|4255.4|4249.4|4255.4|4249.4|4255.1|4249.1|2
1651048680000|2022-04-27 08:38:00|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|2
1651048690000|2022-04-27 08:38:10|4254.6|4248.6|4254.9|4248.9|4255.1|4249.1|4254.6|4248.6|3
1651048740000|2022-04-27 08:39:00|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|2
1651048780000|2022-04-27 08:39:40|4255.1|4249.1|4255.4|4249.4|4255.4|4249.4|4255.1|4249.1|2
1651048800000|2022-04-27 08:40:00|4256.4|4250.4|4261.4|4255.4|4261.4|4255.4|4256.4|4250.4|5
1651048810000|2022-04-27 08:40:10|4261.6|4255.6|4257.4|4251.4|4261.6|4255.6|4257.4|4251.4|4
1651048820000|2022-04-27 08:40:20|4256.6|4250.6|4256.4|4250.4|4256.6|4250.6|4255.5|4249.5|4
1651048830000|2022-04-27 08:40:30|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|1
1651048840000|2022-04-27 08:40:40|4257.4|4251.4|4256.6|4250.6|4257.4|4251.4|4256.6|4250.6|2
1651048850000|2022-04-27 08:40:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|1
1651048880000|2022-04-27 08:41:20|4256.6|4250.6|4254.1|4248.1|4256.6|4250.6|4253.9|4247.9|6
1651048890000|2022-04-27 08:41:30|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|1
1651048940000|2022-04-27 08:42:20|4253.6|4247.6|4255.6|4249.6|4255.6|4249.6|4253.6|4247.6|2
1651048970000|2022-04-27 08:42:50|4255.1|4249.1|4254.9|4248.9|4255.1|4249.1|4254.9|4248.9|2
1651048980000|2022-04-27 08:43:00|4255.4|4249.4|4255.1|4249.1|4255.4|4249.4|4255.1|4249.1|2
1651048990000|2022-04-27 08:43:10|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|1
1651049000000|2022-04-27 08:43:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1651049020000|2022-04-27 08:43:40|4256.4|4250.4|4256.6|4250.6|4257.4|4251.4|4256.4|4250.4|7
1651049030000|2022-04-27 08:43:50|4257.6|4251.6|4257.4|4251.4|4257.6|4251.6|4257.4|4251.4|2
1651049060000|2022-04-27 08:44:20|4257.6|4251.6|4258.1|4252.1|4258.1|4252.1|4257.6|4251.6|3
1651049090000|2022-04-27 08:44:50|4257.6|4251.6|4257.9|4251.9|4257.9|4251.9|4257.6|4251.6|2
1651049100000|2022-04-27 08:45:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|1
1651049160000|2022-04-27 08:46:00|4256.9|4250.9|4255.1|4249.1|4256.9|4250.9|4253.9|4247.9|6
1651049180000|2022-04-27 08:46:20|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|2
1651049190000|2022-04-27 08:46:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|1
1651049200000|2022-04-27 08:46:40|4256.1|4250.1|4256.4|4250.4|4256.4|4250.4|4256.1|4250.1|2
1651049210000|2022-04-27 08:46:50|4256.9|4250.9|4261.4|4255.4|4261.6|4255.6|4256.9|4250.9|6
1651049220000|2022-04-27 08:47:00|4261.6|4255.6|4261.9|4255.9|4261.9|4255.9|4261.6|4255.6|2
1651049230000|2022-04-27 08:47:10|4264|4255.8|4261.6|4255.6|4264|4256.4|4261.6|4255.6|3
1651049240000|2022-04-27 08:47:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1651049260000|2022-04-27 08:47:40|4262.1|4256.1|4263.1|4257.1|4263.4|4257.4|4262.1|4256.1|3
1651049280000|2022-04-27 08:48:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1651049290000|2022-04-27 08:48:10|4264.4|4258.4|4263.6|4257.6|4264.4|4258.4|4263.6|4257.6|2
1651049340000|2022-04-27 08:49:00|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|1
1651049360000|2022-04-27 08:49:20|4263.1|4257.1|4263.9|4257.9|4263.9|4257.9|4263.1|4257.1|2
1651049370000|2022-04-27 08:49:30|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1651049390000|2022-04-27 08:49:50|4264.1|4258.1|4264.4|4258.4|4264.4|4258.4|4264.1|4258.1|2
1651049400000|2022-04-27 08:50:00|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|1
1651049420000|2022-04-27 08:50:20|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1651049460000|2022-04-27 08:51:00|4265.6|4259.6|4266.6|4260.6|4266.9|4260.9|4265.6|4259.6|4
1651049490000|2022-04-27 08:51:30|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|2
1651049500000|2022-04-27 08:51:40|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|1
1651049510000|2022-04-27 08:51:50|4266.1|4260.1|4266.4|4260.4|4266.4|4260.4|4266.1|4260.1|2
1651049530000|2022-04-27 08:52:10|4265.6|4259.6|4264.4|4258.4|4265.6|4259.6|4264.4|4258.4|2
1651049560000|2022-04-27 08:52:40|4264.6|4258.6|4264.4|4258.4|4264.6|4258.6|4264.4|4258.4|2
1651049620000|2022-04-27 08:53:40|4265.1|4259.1|4268.1|4262.1|4268.1|4262.1|4265.1|4259.1|2
1651049630000|2022-04-27 08:53:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1651049650000|2022-04-27 08:54:10|4268.9|4262.9|4268.4|4262.4|4269.6|4263.6|4268.4|4262.4|4
1651049660000|2022-04-27 08:54:20|4268.6|4262.6|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|3
1651049690000|2022-04-27 08:54:50|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4268.1|4262.1|2
1651049700000|2022-04-27 08:55:00|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1651049710000|2022-04-27 08:55:10|4267.6|4261.6|4266.4|4260.4|4267.6|4261.6|4266.4|4260.4|2
1651049720000|2022-04-27 08:55:20|4266.1|4260.1|4265.4|4259.4|4266.1|4260.1|4265.1|4259.1|4
1651049730000|2022-04-27 08:55:30|4264.6|4258.6|4266.1|4260.1|4266.1|4260.1|4264.6|4258.6|2
1651049740000|2022-04-27 08:55:40|4265.9|4259.9|4266.1|4260.1|4266.1|4260.1|4265.9|4259.9|2
1651049750000|2022-04-27 08:55:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|1
1651049820000|2022-04-27 08:57:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|1
1651049860000|2022-04-27 08:57:40|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|1
1651049870000|2022-04-27 08:57:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1651049910000|2022-04-27 08:58:30|4264.4|4258.4|4265.4|4259.4|4265.4|4259.4|4263.9|4257.9|4
1651049920000|2022-04-27 08:58:40|4264.4|4258.4|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|2
1651049960000|2022-04-27 08:59:20|4266.4|4260.4|4266.6|4260.6|4266.9|4260.9|4266.4|4260.4|4
1651049970000|2022-04-27 08:59:30|4267.1|4261.1|4267.1|4261.1|4267.4|4261.4|4267.1|4261.1|3
1651049990000|2022-04-27 08:59:50|4266.9|4260.9|4264.6|4258.6|4266.9|4260.9|4264.6|4258.6|4
1651050000000|2022-04-27 09:00:00|4264.1|4258.1|4263.6|4257.6|4264.1|4258.1|4263.6|4257.6|2
1651050040000|2022-04-27 09:00:40|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|2
1651050060000|2022-04-27 09:01:00|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4262.9|4256.9|3
1651050100000|2022-04-27 09:01:40|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1651050120000|2022-04-27 09:02:00|4264.6|4258.6|4265.6|4259.6|4265.6|4259.6|4264.6|4258.6|7
1651050150000|2022-04-27 09:02:30|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1651050180000|2022-04-27 09:03:00|4264.9|4258.9|4264.1|4258.1|4264.9|4258.9|4264.1|4258.1|2
1651050210000|2022-04-27 09:03:30|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|1
1651050300000|2022-04-27 09:05:00|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|1
1651050310000|2022-04-27 09:05:10|4263.4|4257.4|4263.1|4257.1|4263.4|4257.4|4263.1|4257.1|2
1651050320000|2022-04-27 09:05:20|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|2
1651050370000|2022-04-27 09:06:10|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|3
1651050380000|2022-04-27 09:06:20|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1651050390000|2022-04-27 09:06:30|4265.6|4259.6|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|4
1651050400000|2022-04-27 09:06:40|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|1
1651050410000|2022-04-27 09:06:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1651050520000|2022-04-27 09:08:40|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|1
1651050610000|2022-04-27 09:10:10|4265.4|4259.4|4266.6|4260.6|4266.6|4260.6|4265.4|4259.4|3
1651050620000|2022-04-27 09:10:20|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|3
1651050640000|2022-04-27 09:10:40|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|1
1651050650000|2022-04-27 09:10:50|4266.9|4260.9|4271.3|4262.5|4271.3|4262.5|4266.9|4260.9|6
1651050660000|2022-04-27 09:11:00|4272.3|4263.5|4273|4267|4273|4267|4272.3|4263.5|2
1651050670000|2022-04-27 09:11:10|4273.4|4267.4|4273.6|4267.6|4275.3|4267.9|4273.1|4267.1|7
1651050690000|2022-04-27 09:11:30|4273.9|4267.9|4273.6|4267.6|4273.9|4267.9|4273.6|4267.6|2
1651050730000|2022-04-27 09:12:10|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|1
1651050780000|2022-04-27 09:13:00|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|1
1651050800000|2022-04-27 09:13:20|4272.1|4266.1|4270.9|4264.9|4272.1|4266.1|4270.6|4264.6|6
1651050810000|2022-04-27 09:13:30|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|1
1651050820000|2022-04-27 09:13:40|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|1
1651050870000|2022-04-27 09:14:30|4270.6|4264.6|4268.6|4262.6|4270.6|4264.6|4268.4|4262.4|4
1651050880000|2022-04-27 09:14:40|4268.9|4262.9|4268.6|4262.6|4268.9|4262.9|4268.4|4262.4|3
1651050890000|2022-04-27 09:14:50|4268.4|4262.4|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|2
1651050900000|2022-04-27 09:15:00|4267.4|4261.4|4267.1|4261.1|4267.4|4261.4|4267.1|4261.1|2
1651050910000|2022-04-27 09:15:10|4266.9|4260.9|4265.6|4259.6|4266.9|4260.9|4265.6|4259.6|4
1651050920000|2022-04-27 09:15:20|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|1
1651050930000|2022-04-27 09:15:30|4265.6|4259.6|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|4
1651050940000|2022-04-27 09:15:40|4266.4|4260.4|4267.6|4261.6|4267.9|4261.9|4266.4|4260.4|3
1651050950000|2022-04-27 09:15:50|4267.9|4261.9|4265.4|4259.4|4268.9|4262.9|4264.6|4258.6|9
1651050960000|2022-04-27 09:16:00|4265.9|4259.9|4268.1|4262.1|4268.1|4262.1|4265.9|4259.9|9
1651050970000|2022-04-27 09:16:10|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1651051010000|2022-04-27 09:16:50|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|1
1651051020000|2022-04-27 09:17:00|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|2
1651051030000|2022-04-27 09:17:10|4267.9|4261.9|4267.1|4261.1|4267.9|4261.9|4267.1|4261.1|2
1651051050000|2022-04-27 09:17:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|1
1651051060000|2022-04-27 09:17:40|4267.9|4261.9|4268.1|4262.1|4268.1|4262.1|4267.9|4261.9|2
1651051070000|2022-04-27 09:17:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1651051080000|2022-04-27 09:18:00|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|2
1651051090000|2022-04-27 09:18:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|1
1651051120000|2022-04-27 09:18:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1651051130000|2022-04-27 09:18:50|4267.1|4261.1|4266.9|4260.9|4267.1|4261.1|4266.9|4260.9|2
1651051190000|2022-04-27 09:19:50|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|1
1651051220000|2022-04-27 09:20:20|4267.6|4261.6|4272|4262|4272|4262|4267.6|4261.6|3
1651051230000|2022-04-27 09:20:30|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1651051240000|2022-04-27 09:20:40|4272.1|4266.1|4271.9|4265.9|4272.1|4266.1|4271.4|4265.4|4
1651051250000|2022-04-27 09:20:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4270.9|4264.9|3
1651051260000|2022-04-27 09:21:00|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.1|4265.1|3
1651051270000|2022-04-27 09:21:10|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|1
1651051280000|2022-04-27 09:21:20|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1651051430000|2022-04-27 09:23:50|4271.6|4265.6|4271.9|4265.9|4271.9|4265.9|4271.6|4265.6|2
1651051500000|2022-04-27 09:25:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|1
1651051510000|2022-04-27 09:25:10|4270.4|4264.4|4271.6|4265.6|4271.6|4265.6|4270.4|4264.4|2
1651051520000|2022-04-27 09:25:20|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1651051550000|2022-04-27 09:25:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|1
1651051600000|2022-04-27 09:26:40|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4270.6|4264.6|3
1651051670000|2022-04-27 09:27:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|1
1651051690000|2022-04-27 09:28:10|4271.4|4265.4|4271.1|4265.1|4271.4|4265.4|4271.1|4265.1|2
1651051700000|2022-04-27 09:28:20|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1651051710000|2022-04-27 09:28:30|4271.1|4265.1|4271.4|4265.4|4271.4|4265.4|4271.1|4265.1|2
1651051780000|2022-04-27 09:29:40|4271.6|4265.6|4271.4|4265.4|4271.6|4265.6|4271.4|4265.4|2
1651051870000|2022-04-27 09:31:10|4271.1|4265.1|4271.4|4265.4|4271.4|4265.4|4271.1|4265.1|2
1651051910000|2022-04-27 09:31:50|4270.9|4264.9|4271.1|4265.1|4271.1|4265.1|4270.9|4264.9|2
1651051930000|2022-04-27 09:32:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1651051950000|2022-04-27 09:32:30|4271.6|4265.6|4271.9|4265.9|4271.9|4265.9|4271.6|4265.6|2
1651052000000|2022-04-27 09:33:20|4271.6|4265.6|4271.6|4265.6|4271.9|4265.9|4271.6|4265.6|3
1651052020000|2022-04-27 09:33:40|4271.9|4265.9|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|2
1651052030000|2022-04-27 09:33:50|4271.9|4265.9|4271.1|4265.1|4271.9|4265.9|4271.1|4265.1|2
1651052050000|2022-04-27 09:34:10|4269.9|4263.9|4271.9|4265.9|4271.9|4265.9|4269.9|4263.9|4
1651052080000|2022-04-27 09:34:40|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1651052120000|2022-04-27 09:35:20|4271.1|4265.1|4271.4|4265.4|4271.4|4265.4|4271.1|4265.1|2
1651052130000|2022-04-27 09:35:30|4271.1|4265.1|4271.4|4265.4|4271.4|4265.4|4271.1|4265.1|2
1651052160000|2022-04-27 09:36:00|4271.1|4265.1|4271.9|4265.9|4271.9|4265.9|4270.9|4264.9|5
1651052190000|2022-04-27 09:36:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|1
1651052200000|2022-04-27 09:36:40|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1651052240000|2022-04-27 09:37:20|4271.4|4265.4|4271.9|4265.9|4271.9|4265.9|4271.4|4265.4|2
1651052260000|2022-04-27 09:37:40|4272.4|4266.4|4271.9|4265.9|4272.4|4266.4|4271.9|4265.9|2
1651052270000|2022-04-27 09:37:50|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1651052280000|2022-04-27 09:38:00|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1651052300000|2022-04-27 09:38:20|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|1
1651052310000|2022-04-27 09:38:30|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1651052320000|2022-04-27 09:38:40|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1651052360000|2022-04-27 09:39:20|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1651052370000|2022-04-27 09:39:30|4272.6|4266.6|4271.6|4265.6|4272.6|4266.6|4271.6|4265.6|3
1651052380000|2022-04-27 09:39:40|4271.9|4265.9|4269.9|4263.9|4271.9|4265.9|4269.9|4263.9|4
1651052390000|2022-04-27 09:39:50|4269.1|4263.1|4267.9|4261.9|4269.1|4263.1|4267.9|4261.9|7
1651052400000|2022-04-27 09:40:00|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|4
1651052410000|2022-04-27 09:40:10|4266.8|4256.5|4262.6|4256.6|4266.8|4256.6|4262.6|4256.5|2
1651052420000|2022-04-27 09:40:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1651052440000|2022-04-27 09:40:40|4264.1|4258.1|4263.1|4257.1|4264.1|4258.1|4263.1|4257.1|3
1651052450000|2022-04-27 09:40:50|4262.4|4256.4|4264.9|4258.9|4265.4|4259.4|4262.4|4256.4|4
1651052460000|2022-04-27 09:41:00|4265.1|4259.1|4264.9|4258.9|4265.1|4259.1|4264.9|4258.9|2
1651052480000|2022-04-27 09:41:20|4265.1|4259.1|4267.9|4261.9|4267.9|4261.9|4265.1|4259.1|2
1651052490000|2022-04-27 09:41:30|4269.1|4263.1|4268.1|4262.1|4269.1|4263.1|4268.1|4262.1|2
1651052520000|2022-04-27 09:42:00|4268.4|4262.4|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|3
1651052530000|2022-04-27 09:42:10|4267.4|4261.4|4267.1|4261.1|4267.4|4261.4|4266.9|4260.9|3
1651052550000|2022-04-27 09:42:30|4266.1|4260.1|4266.9|4260.9|4266.9|4260.9|4266.1|4260.1|2
1651052560000|2022-04-27 09:42:40|4267.1|4261.1|4266.9|4260.9|4267.1|4261.1|4266.9|4260.9|2
1651052600000|2022-04-27 09:43:20|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|2
1651052650000|2022-04-27 09:44:10|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|1
1651052680000|2022-04-27 09:44:40|4267.1|4261.1|4269.1|4263.1|4269.1|4263.1|4267.1|4261.1|2
1651052700000|2022-04-27 09:45:00|4269.4|4263.4|4270.1|4264.1|4270.1|4264.1|4269.4|4263.4|2
1651052750000|2022-04-27 09:45:50|4269.9|4263.9|4268.9|4262.9|4269.9|4263.9|4268.9|4262.9|3
1651052780000|2022-04-27 09:46:20|4268.4|4262.4|4266.4|4260.4|4268.4|4262.4|4266.4|4260.4|4
1651052790000|2022-04-27 09:46:30|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|3
1651052810000|2022-04-27 09:46:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|1
1651052850000|2022-04-27 09:47:30|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|2
1651052890000|2022-04-27 09:48:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|1
1651052900000|2022-04-27 09:48:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1651052910000|2022-04-27 09:48:30|4265.1|4259.1|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|3
1651052920000|2022-04-27 09:48:40|4264.4|4258.4|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|2
1651052940000|2022-04-27 09:49:00|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1651052960000|2022-04-27 09:49:20|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|1
1651052970000|2022-04-27 09:49:30|4264.9|4258.9|4264.6|4258.6|4264.9|4258.9|4264.6|4258.6|2
1651052980000|2022-04-27 09:49:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1651053000000|2022-04-27 09:50:00|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1651053010000|2022-04-27 09:50:10|4264.4|4258.4|4264.1|4258.1|4264.4|4258.4|4264.1|4258.1|2
1651053020000|2022-04-27 09:50:20|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1651053030000|2022-04-27 09:50:30|4264.1|4258.1|4262.8|4256.8|4264.1|4258.1|4262.8|4256.8|3
1651053050000|2022-04-27 09:50:50|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|1
1651053070000|2022-04-27 09:51:10|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|2
1651053140000|2022-04-27 09:52:20|4263.9|4257.9|4263.9|4257.9|4264.1|4258.1|4263.9|4257.9|3
1651053160000|2022-04-27 09:52:40|4264.1|4258.1|4264.4|4258.4|4264.4|4258.4|4264.1|4258.1|2
1651053170000|2022-04-27 09:52:50|4264.1|4258.1|4264.1|4258.1|4264.6|4258.6|4264.1|4258.1|3
1651053180000|2022-04-27 09:53:00|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1651053190000|2022-04-27 09:53:10|4264.5|4256.5|4264|4256|4264.5|4256.5|4264|4256|2
1651053200000|2022-04-27 09:53:20|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|1
1651053240000|2022-04-27 09:54:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1651053250000|2022-04-27 09:54:10|4260.6|4254.6|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|2
1651053280000|2022-04-27 09:54:40|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1651053290000|2022-04-27 09:54:50|4260.4|4254.4|4259.6|4253.6|4260.4|4254.4|4259.6|4253.6|4
1651053300000|2022-04-27 09:55:00|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4257.9|4251.9|4
1651053310000|2022-04-27 09:55:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|1
1651053340000|2022-04-27 09:55:40|4257.9|4251.9|4258.9|4252.9|4258.9|4252.9|4257.9|4251.9|4
1651053360000|2022-04-27 09:56:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1651053370000|2022-04-27 09:56:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1651053390000|2022-04-27 09:56:30|4258.6|4252.6|4258.9|4252.9|4258.9|4252.9|4258.6|4252.6|2
1651053400000|2022-04-27 09:56:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|3
1651053410000|2022-04-27 09:56:50|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|2
1651053440000|2022-04-27 09:57:20|4258.9|4252.9|4258.4|4252.4|4259.1|4253.1|4258.1|4252.1|4
1651053460000|2022-04-27 09:57:40|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.6|4251.6|4
1651053500000|2022-04-27 09:58:20|4258.1|4252.1|4256.6|4250.6|4258.1|4252.1|4256.6|4250.6|4
1651053510000|2022-04-27 09:58:30|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1651053590000|2022-04-27 09:59:50|4255.9|4249.9|4256.6|4250.6|4256.6|4250.6|4255.9|4249.9|2
1651053600000|2022-04-27 10:00:00|4257.1|4251.1|4257.4|4251.4|4257.4|4251.4|4257.1|4251.1|2
1651053610000|2022-04-27 10:00:10|4257.6|4251.6|4258.1|4252.1|4258.1|4252.1|4257.6|4251.6|2
1651053620000|2022-04-27 10:00:20|4258.4|4252.4|4258.9|4252.9|4259.9|4253.9|4258.4|4252.4|3
1651053630000|2022-04-27 10:00:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1651053650000|2022-04-27 10:00:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1651053660000|2022-04-27 10:01:00|4258.6|4252.6|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|2
1651053670000|2022-04-27 10:01:10|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|1
1651053680000|2022-04-27 10:01:20|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|1
1651053690000|2022-04-27 10:01:30|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|1
1651053700000|2022-04-27 10:01:40|4259.9|4253.9|4259.6|4253.6|4259.9|4253.9|4259.6|4253.6|2
1651053710000|2022-04-27 10:01:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|1
1651053780000|2022-04-27 10:03:00|4258.9|4252.9|4259.1|4253.1|4259.4|4253.4|4258.9|4252.9|3
1651053900000|2022-04-27 10:05:00|4259.4|4253.4|4260.1|4254.1|4260.1|4254.1|4259.4|4253.4|3
1651053970000|2022-04-27 10:06:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1651053980000|2022-04-27 10:06:20|4260.6|4254.6|4260.4|4254.4|4260.6|4254.6|4260.1|4254.1|4
1651054000000|2022-04-27 10:06:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1651054030000|2022-04-27 10:07:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1651054060000|2022-04-27 10:07:40|4260.1|4254.1|4264.4|4258.4|4264.4|4258.4|4260.1|4254.1|5
1651054080000|2022-04-27 10:08:00|4266.1|4260.1|4265.6|4259.6|4266.1|4260.1|4265.1|4259.1|4
1651054090000|2022-04-27 10:08:10|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1651054100000|2022-04-27 10:08:20|4265.6|4259.6|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|3
1651054110000|2022-04-27 10:08:30|4265.4|4259.4|4266.1|4260.1|4266.1|4260.1|4265.4|4259.4|2
1651054150000|2022-04-27 10:09:10|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|2
1651054170000|2022-04-27 10:09:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1651054200000|2022-04-27 10:10:00|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|2
1651054210000|2022-04-27 10:10:10|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|1
1651054270000|2022-04-27 10:11:10|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|2
1651054340000|2022-04-27 10:12:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1651054360000|2022-04-27 10:12:40|4266.9|4260.9|4265.6|4259.6|4266.9|4260.9|4265.6|4259.6|2
1651054380000|2022-04-27 10:13:00|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1651054390000|2022-04-27 10:13:10|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|1
1651054400000|2022-04-27 10:13:20|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|1
1651054410000|2022-04-27 10:13:30|4266.4|4260.4|4265.6|4259.6|4266.4|4260.4|4265.6|4259.6|2
1651054420000|2022-04-27 10:13:40|4266.6|4260.6|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|4
1651054430000|2022-04-27 10:13:50|4266.1|4260.1|4265.9|4259.9|4266.9|4260.9|4265.9|4259.9|8
1651054440000|2022-04-27 10:14:00|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4265.6|4259.6|7
1651054450000|2022-04-27 10:14:10|4266.6|4260.6|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|6
1651054460000|2022-04-27 10:14:20|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.1|4260.1|4
1651054500000|2022-04-27 10:15:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|1
1651054520000|2022-04-27 10:15:20|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4265.9|4259.9|4
1651054550000|2022-04-27 10:15:50|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|8
1651054600000|2022-04-27 10:16:40|4266.4|4260.4|4265.4|4259.4|4266.4|4260.4|4265.4|4259.4|2
1651054610000|2022-04-27 10:16:50|4265.6|4259.6|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|2
1651054670000|2022-04-27 10:17:50|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.1|4259.1|3
1651054680000|2022-04-27 10:18:00|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1651054710000|2022-04-27 10:18:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1651054720000|2022-04-27 10:18:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1651054760000|2022-04-27 10:19:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1651054770000|2022-04-27 10:19:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1651054800000|2022-04-27 10:20:00|4264.9|4258.9|4266.1|4260.1|4266.1|4260.1|4264.9|4258.9|2
1651054820000|2022-04-27 10:20:20|4265.9|4259.9|4264.4|4258.4|4265.9|4259.9|4264.4|4258.4|2
1651054850000|2022-04-27 10:20:50|4264.1|4258.1|4261.4|4255.4|4264.1|4258.1|4261.4|4255.4|6
1651054860000|2022-04-27 10:21:00|4261.1|4255.1|4262.4|4256.4|4262.4|4256.4|4261.1|4255.1|2
1651054870000|2022-04-27 10:21:10|4266.8|4257.8|4266.8|4257.8|4266.8|4257.8|4266.8|4257.8|1
1651054880000|2022-04-27 10:21:20|4266.5|4258|4265.6|4259.6|4266.5|4259.6|4265.1|4258|6
1651054900000|2022-04-27 10:21:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4265.9|4259.9|5
1651054910000|2022-04-27 10:21:50|4265.6|4259.6|4266.4|4260.4|4266.6|4260.6|4265.6|4259.6|4
1651054920000|2022-04-27 10:22:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|1
1651054940000|2022-04-27 10:22:20|4266.4|4260.4|4267.1|4261.1|4267.1|4261.1|4266.4|4260.4|4
1651054960000|2022-04-27 10:22:40|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|2
1651054980000|2022-04-27 10:23:00|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|1
1651054990000|2022-04-27 10:23:10|4266.4|4260.4|4265.6|4259.6|4266.4|4260.4|4265.6|4259.6|2
1651055050000|2022-04-27 10:24:10|4265.9|4259.9|4266.1|4260.1|4266.1|4260.1|4265.9|4259.9|2
1651055080000|2022-04-27 10:24:40|4265.9|4259.9|4265.6|4259.6|4265.9|4259.9|4265.4|4259.4|3
1651055110000|2022-04-27 10:25:10|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|1
1651055120000|2022-04-27 10:25:20|4264.4|4258.4|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|2
1651055130000|2022-04-27 10:25:30|4264.1|4258.1|4264.6|4258.6|4264.6|4258.6|4263.6|4257.6|5
1651055160000|2022-04-27 10:26:00|4265.9|4259.9|4262.4|4256.4|4265.9|4259.9|4262.4|4256.4|3
1651055220000|2022-04-27 10:27:00|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|1
1651055270000|2022-04-27 10:27:50|4262.9|4256.9|4262.6|4256.6|4262.9|4256.9|4262.6|4256.6|2
1651055300000|2022-04-27 10:28:20|4264.8|4256.8|4264.5|4256.5|4264.8|4256.8|4264.5|4256.5|2
1651055320000|2022-04-27 10:28:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|1
1651055330000|2022-04-27 10:28:50|4262.4|4256.4|4261.6|4255.6|4262.4|4256.4|4261.6|4255.6|2
1651055350000|2022-04-27 10:29:10|4261.9|4255.9|4264.3|4255.8|4264.3|4255.9|4261.9|4255.8|2
1651055370000|2022-04-27 10:29:30|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1651055390000|2022-04-27 10:29:50|4264.4|4258.4|4264.4|4258.4|4264.6|4258.6|4264.4|4258.4|3
1651055410000|2022-04-27 10:30:10|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|1
1651055430000|2022-04-27 10:30:30|4264.1|4258.1|4264.1|4258.1|4264.6|4258.6|4263.9|4257.9|8
1651055450000|2022-04-27 10:30:50|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|1
1651055460000|2022-04-27 10:31:00|4264.1|4258.1|4264.1|4258.1|4264.6|4258.6|4264.1|4258.1|3
1651055470000|2022-04-27 10:31:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1651055520000|2022-04-27 10:32:00|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.1|4258.1|4
1651055530000|2022-04-27 10:32:10|4264.1|4258.1|4263.9|4257.9|4264.1|4258.1|4263.9|4257.9|2
1651055550000|2022-04-27 10:32:30|4264.4|4258.4|4264.6|4258.6|4265.1|4259.1|4264.4|4258.4|4
1651055560000|2022-04-27 10:32:40|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1651055570000|2022-04-27 10:32:50|4265.1|4259.1|4265.1|4259.1|4265.4|4259.4|4265.1|4259.1|3
1651055580000|2022-04-27 10:33:00|4265.4|4259.4|4264.6|4258.6|4265.4|4259.4|4264.6|4258.6|2
1651055600000|2022-04-27 10:33:20|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1651055660000|2022-04-27 10:34:20|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1651055670000|2022-04-27 10:34:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1651055700000|2022-04-27 10:35:00|4264.4|4258.4|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|2
1651055720000|2022-04-27 10:35:20|4264.4|4258.4|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|2
1651055730000|2022-04-27 10:35:30|4264.1|4258.1|4265.1|4259.1|4265.1|4259.1|4264.1|4258.1|3
1651055760000|2022-04-27 10:36:00|4265.9|4259.9|4266.9|4260.9|4266.9|4260.9|4265.9|4259.9|2
1651055770000|2022-04-27 10:36:10|4266.6|4260.6|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|2
1651055790000|2022-04-27 10:36:30|4266.6|4260.6|4268.5|4260.5|4268.5|4260.6|4266.1|4260.1|3
1651055800000|2022-04-27 10:36:40|4268.6|4262.6|4268.9|4262.9|4269.4|4263.4|4268.6|4262.6|4
1651055810000|2022-04-27 10:36:50|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|1
1651055830000|2022-04-27 10:37:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|1
1651055840000|2022-04-27 10:37:20|4268.6|4262.6|4268.9|4262.9|4268.9|4262.9|4268.6|4262.6|2
1651055850000|2022-04-27 10:37:30|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.1|4263.1|3
1651055890000|2022-04-27 10:38:10|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|1
1651055900000|2022-04-27 10:38:20|4269.3|4261.3|4268.1|4262.1|4269.3|4262.1|4267.1|4261.1|6
1651055930000|2022-04-27 10:38:50|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|2
1651055940000|2022-04-27 10:39:00|4266.9|4260.9|4266.9|4260.9|4267.1|4261.1|4266.9|4260.9|3
1651055990000|2022-04-27 10:39:50|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4266.9|4260.9|3
1651056000000|2022-04-27 10:40:00|4266.6|4260.6|4267.9|4261.9|4268.4|4262.4|4264.9|4258.9|10
1651056010000|2022-04-27 10:40:10|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|3
1651056020000|2022-04-27 10:40:20|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|2
1651056060000|2022-04-27 10:41:00|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|1
1651056070000|2022-04-27 10:41:10|4266.6|4260.6|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|2
1651056090000|2022-04-27 10:41:30|4267.1|4261.1|4266.9|4260.9|4267.1|4261.1|4266.9|4260.9|2
1651056100000|2022-04-27 10:41:40|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|1
1651056110000|2022-04-27 10:41:50|4266.9|4260.9|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|3
1651056130000|2022-04-27 10:42:10|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|1
1651056140000|2022-04-27 10:42:20|4266.9|4260.9|4269.9|4263.9|4269.9|4263.9|4266.9|4260.9|11
1651056150000|2022-04-27 10:42:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1651056260000|2022-04-27 10:44:20|4269.4|4263.4|4269.1|4263.1|4269.6|4263.6|4269.1|4263.1|11
1651056290000|2022-04-27 10:44:50|4269.6|4263.6|4269.4|4263.4|4269.6|4263.6|4269.4|4263.4|2
1651056300000|2022-04-27 10:45:00|4268.9|4262.9|4268.6|4262.6|4268.9|4262.9|4268.1|4262.1|6
1651056310000|2022-04-27 10:45:10|4269.1|4263.1|4269.1|4263.1|4269.4|4263.4|4268.9|4262.9|7
1651056320000|2022-04-27 10:45:20|4268.9|4262.9|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|5
1651056330000|2022-04-27 10:45:30|4268.9|4262.9|4268.4|4262.4|4268.9|4262.9|4268.4|4262.4|9
1651056340000|2022-04-27 10:45:40|4268.1|4262.1|4268.4|4262.4|4268.6|4262.6|4268.1|4262.1|3
1651056350000|2022-04-27 10:45:50|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|2
1651056360000|2022-04-27 10:46:00|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.1|4261.1|5
1651056370000|2022-04-27 10:46:10|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1651056380000|2022-04-27 10:46:20|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1651056400000|2022-04-27 10:46:40|4269.9|4263.9|4274.3|4265.3|4274.3|4265.3|4269.9|4263.9|2
1651056410000|2022-04-27 10:46:50|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|1
1651056430000|2022-04-27 10:47:10|4274.3|4265.5|4273.5|4267.5|4274.3|4267.5|4273.3|4265.5|4
1651056440000|2022-04-27 10:47:20|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|1
1651056460000|2022-04-27 10:47:40|4273.4|4267.4|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|2
1651056480000|2022-04-27 10:48:00|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|5
1651056490000|2022-04-27 10:48:10|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|1
1651056580000|2022-04-27 10:49:40|4274.5|4266.3|4273.4|4267.4|4274.5|4267.4|4272.6|4266.3|3
1651056590000|2022-04-27 10:49:50|4273.5|4267.5|4272.1|4266.1|4273.5|4267.5|4272.1|4266.1|3
1651056600000|2022-04-27 10:50:00|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1651056650000|2022-04-27 10:50:50|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|2
1651056660000|2022-04-27 10:51:00|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1651056690000|2022-04-27 10:51:30|4271.1|4265.1|4271.1|4265.1|4271.4|4265.4|4271.1|4265.1|5
1651056700000|2022-04-27 10:51:40|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|1
1651056710000|2022-04-27 10:51:50|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1651056720000|2022-04-27 10:52:00|4269.6|4263.6|4270.9|4264.9|4270.9|4264.9|4269.6|4263.6|3
1651056740000|2022-04-27 10:52:20|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1651056750000|2022-04-27 10:52:30|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|1
1651056770000|2022-04-27 10:52:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|1
1651056800000|2022-04-27 10:53:20|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1651056860000|2022-04-27 10:54:20|4271.6|4265.6|4271.9|4265.9|4271.9|4265.9|4271.6|4265.6|2
1651056920000|2022-04-27 10:55:20|4272.1|4266.1|4270.6|4264.6|4272.1|4266.1|4270.1|4264.1|3
1651056940000|2022-04-27 10:55:40|4271.4|4265.4|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|3
1651056950000|2022-04-27 10:55:50|4270.9|4264.9|4269.9|4263.9|4270.9|4264.9|4269.9|4263.9|2
1651056980000|2022-04-27 10:56:20|4269.6|4263.6|4269.4|4263.4|4269.6|4263.6|4269.1|4263.1|4
1651057000000|2022-04-27 10:56:40|4269.1|4263.1|4268.9|4262.9|4269.1|4263.1|4268.6|4262.6|4
1651057010000|2022-04-27 10:56:50|4268.6|4262.6|4267.9|4261.9|4268.6|4262.6|4267.9|4261.9|3
1651057030000|2022-04-27 10:57:10|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|1
1651057040000|2022-04-27 10:57:20|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1651057060000|2022-04-27 10:57:40|4267.6|4261.6|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|3
1651057070000|2022-04-27 10:57:50|4267.1|4261.1|4267.4|4261.4|4267.4|4261.4|4267.1|4261.1|2
1651057080000|2022-04-27 10:58:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|1
1651057090000|2022-04-27 10:58:10|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.1|4260.1|6
1651057100000|2022-04-27 10:58:20|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|2
1651057110000|2022-04-27 10:58:30|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|2
1651057120000|2022-04-27 10:58:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1651057130000|2022-04-27 10:58:50|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|4
1651057140000|2022-04-27 10:59:00|4269.3|4261|4269|4261|4269.3|4261|4269|4261|2
1651057150000|2022-04-27 10:59:10|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.1|4263.1|3
1651057190000|2022-04-27 10:59:50|4269.9|4263.9|4269.6|4263.6|4269.9|4263.9|4269.6|4263.6|2
1651057200000|2022-04-27 11:00:00|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|1
1651057210000|2022-04-27 11:00:10|4268.9|4262.9|4269.6|4263.6|4269.6|4263.6|4268.9|4262.9|3
1651057300000|2022-04-27 11:01:40|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|2
1651057320000|2022-04-27 11:02:00|4269.4|4263.4|4270.9|4264.9|4272.1|4266.1|4269.4|4263.4|6
1651057350000|2022-04-27 11:02:30|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|2
1651057370000|2022-04-27 11:02:50|4269.9|4263.9|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|2
1651057380000|2022-04-27 11:03:00|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|1
1651057400000|2022-04-27 11:03:20|4269.9|4263.9|4269.6|4263.6|4269.9|4263.9|4269.6|4263.6|2
1651057440000|2022-04-27 11:04:00|4268.9|4262.9|4268.4|4262.4|4268.9|4262.9|4268.4|4262.4|2
1651057460000|2022-04-27 11:04:20|4268.6|4262.6|4268.9|4262.9|4269.1|4263.1|4268.6|4262.6|4
1651057470000|2022-04-27 11:04:30|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|1
1651057490000|2022-04-27 11:04:50|4269.9|4263.9|4270.4|4264.4|4270.6|4264.6|4269.9|4263.9|3
1651057550000|2022-04-27 11:05:50|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|1
1651057560000|2022-04-27 11:06:00|4269.4|4263.4|4269.4|4263.4|4269.6|4263.6|4269.1|4263.1|4
1651057570000|2022-04-27 11:06:10|4269.6|4263.6|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|3
1651057590000|2022-04-27 11:06:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|1
1651057780000|2022-04-27 11:09:40|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1651057800000|2022-04-27 11:10:00|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|1
1651057870000|2022-04-27 11:11:10|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|1
1651057880000|2022-04-27 11:11:20|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1651057900000|2022-04-27 11:11:40|4269.9|4263.9|4269.6|4263.6|4269.9|4263.9|4269.4|4263.4|5
1651057910000|2022-04-27 11:11:50|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|3
1651057920000|2022-04-27 11:12:00|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4268.1|4262.1|2
1651057950000|2022-04-27 11:12:30|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1651057960000|2022-04-27 11:12:40|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4268.1|4262.1|2
1651057970000|2022-04-27 11:12:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1651057980000|2022-04-27 11:13:00|4267.4|4261.4|4268.1|4262.1|4268.4|4262.4|4267.4|4261.4|5
1651058000000|2022-04-27 11:13:20|4268.4|4262.4|4269.9|4263.9|4270.4|4264.4|4268.4|4262.4|4
1651058010000|2022-04-27 11:13:30|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|1
1651058030000|2022-04-27 11:13:50|4269.9|4263.9|4268.6|4262.6|4269.9|4263.9|4268.6|4262.6|2
1651058040000|2022-04-27 11:14:00|4268.9|4262.9|4268.6|4262.6|4268.9|4262.9|4268.6|4262.6|2
1651058050000|2022-04-27 11:14:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|1
1651058090000|2022-04-27 11:14:50|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|2
1651058140000|2022-04-27 11:15:40|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|1
1651058150000|2022-04-27 11:15:50|4269.6|4263.6|4269.4|4263.4|4269.6|4263.6|4269.1|4263.1|7
1651058160000|2022-04-27 11:16:00|4269.1|4263.1|4268.9|4262.9|4269.1|4263.1|4268.9|4262.9|2
1651058170000|2022-04-27 11:16:10|4269.4|4263.4|4271.4|4265.4|4271.4|4265.4|4269.4|4263.4|2
1651058210000|2022-04-27 11:16:50|4271.1|4265.1|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|3
1651058220000|2022-04-27 11:17:00|4271.1|4265.1|4271.4|4265.4|4271.4|4265.4|4271.1|4265.1|2
1651058230000|2022-04-27 11:17:10|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|1
1651058250000|2022-04-27 11:17:30|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1651058260000|2022-04-27 11:17:40|4271.6|4265.6|4273.4|4267.4|4273.4|4267.4|4271.6|4265.6|4
1651058280000|2022-04-27 11:18:00|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|1
1651058320000|2022-04-27 11:18:40|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|1
1651058330000|2022-04-27 11:18:50|4273.9|4267.9|4273.4|4267.4|4274.6|4268.6|4273.4|4267.4|7
1651058350000|2022-04-27 11:19:10|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|1
1651058360000|2022-04-27 11:19:20|4272.6|4266.6|4273.4|4267.4|4273.4|4267.4|4272.6|4266.6|2
1651058370000|2022-04-27 11:19:30|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|1
1651058380000|2022-04-27 11:19:40|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1651058400000|2022-04-27 11:20:00|4273.6|4267.6|4273.4|4267.4|4273.6|4267.6|4273.4|4267.4|2
1651058420000|2022-04-27 11:20:20|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|1
1651058440000|2022-04-27 11:20:40|4272.4|4266.4|4272.9|4266.9|4272.9|4266.9|4272.4|4266.4|2
1651058490000|2022-04-27 11:21:30|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1651058510000|2022-04-27 11:21:50|4273.6|4267.6|4273.4|4267.4|4273.6|4267.6|4273.4|4267.4|2
1651058530000|2022-04-27 11:22:10|4273.6|4267.6|4273.9|4267.9|4274.1|4268.1|4273.4|4267.4|5
1651058540000|2022-04-27 11:22:20|4274.1|4268.1|4273.9|4267.9|4274.1|4268.1|4273.9|4267.9|2
1651058620000|2022-04-27 11:23:40|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1651058630000|2022-04-27 11:23:50|4271.4|4265.4|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|2
1651058640000|2022-04-27 11:24:00|4270.4|4264.4|4270.6|4264.6|4271.1|4265.1|4270.4|4264.4|3
1651058700000|2022-04-27 11:25:00|4270.4|4264.4|4270.1|4264.1|4270.4|4264.4|4269.9|4263.9|3
1651058740000|2022-04-27 11:25:40|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1651058760000|2022-04-27 11:26:00|4270.1|4264.1|4270.1|4264.1|4270.4|4264.4|4270.1|4264.1|3
1651058770000|2022-04-27 11:26:10|4270.4|4264.4|4270.4|4264.4|4270.6|4264.6|4270.1|4264.1|5
1651058790000|2022-04-27 11:26:30|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|1
1651058850000|2022-04-27 11:27:30|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1651058870000|2022-04-27 11:27:50|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|1
1651058880000|2022-04-27 11:28:00|4269.1|4263.1|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|3
1651058890000|2022-04-27 11:28:10|4269.9|4263.9|4269.6|4263.6|4269.9|4263.9|4269.6|4263.6|2
1651058900000|2022-04-27 11:28:20|4269.9|4263.9|4269.1|4263.1|4269.9|4263.9|4268.9|4262.9|6
1651058910000|2022-04-27 11:28:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1651058920000|2022-04-27 11:28:40|4269.9|4263.9|4269.6|4263.6|4269.9|4263.9|4269.6|4263.6|2
1651058930000|2022-04-27 11:28:50|4268.6|4262.6|4268.4|4262.4|4268.6|4262.6|4268.1|4262.1|3
1651058940000|2022-04-27 11:29:00|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.6|4261.6|3
1651058950000|2022-04-27 11:29:10|4267.6|4261.6|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|3
1651058960000|2022-04-27 11:29:20|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1651058970000|2022-04-27 11:29:30|4268.1|4262.1|4270.1|4264.1|4270.1|4264.1|4268.1|4262.1|2
1651058980000|2022-04-27 11:29:40|4270.4|4264.4|4270.1|4264.1|4270.4|4264.4|4270.1|4264.1|2
1651058990000|2022-04-27 11:29:50|4270.4|4264.4|4268.4|4262.4|4270.4|4264.4|4268.4|4262.4|4
1651059000000|2022-04-27 11:30:00|4268.1|4262.1|4268.4|4262.4|4268.9|4262.9|4267.4|4261.4|7
1651059010000|2022-04-27 11:30:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.6|4262.6|7
1651059020000|2022-04-27 11:30:20|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1651059040000|2022-04-27 11:30:40|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.6|4262.6|3
1651059050000|2022-04-27 11:30:50|4268.6|4262.6|4268.4|4262.4|4268.6|4262.6|4268.4|4262.4|2
1651059060000|2022-04-27 11:31:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|1
1651059080000|2022-04-27 11:31:20|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.4|4261.4|3
1651059100000|2022-04-27 11:31:40|4267.9|4261.9|4267.9|4261.9|4268.1|4262.1|4267.6|4261.6|5
1651059110000|2022-04-27 11:31:50|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|1
1651059120000|2022-04-27 11:32:00|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|5
1651059130000|2022-04-27 11:32:10|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|2
1651059140000|2022-04-27 11:32:20|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|1
1651059170000|2022-04-27 11:32:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1651059190000|2022-04-27 11:33:10|4265.9|4259.9|4265.6|4259.6|4265.9|4259.9|4265.6|4259.6|2
1651059210000|2022-04-27 11:33:30|4265.4|4259.4|4265.1|4259.1|4265.4|4259.4|4265.1|4259.1|2
1651059270000|2022-04-27 11:34:30|4265.4|4259.4|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|3
1651059280000|2022-04-27 11:34:40|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|2
1651059300000|2022-04-27 11:35:00|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|1
1651059310000|2022-04-27 11:35:10|4265|4256.3|4264.1|4258.1|4265|4258.1|4264.1|4256.3|2
1651059320000|2022-04-27 11:35:20|4264|4258|4263.4|4257.4|4264|4258|4263.4|4257.4|2
1651059330000|2022-04-27 11:35:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|3
1651059340000|2022-04-27 11:35:40|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1651059350000|2022-04-27 11:35:50|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|5
1651059360000|2022-04-27 11:36:00|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|1
1651059370000|2022-04-27 11:36:10|4262.4|4256.4|4261.1|4255.1|4262.4|4256.4|4260.1|4254.1|6
1651059400000|2022-04-27 11:36:40|4261.6|4255.6|4261.9|4255.9|4262.4|4256.4|4261.4|4255.4|6
1651059410000|2022-04-27 11:36:50|4261.6|4255.6|4261.1|4255.1|4261.6|4255.6|4261.1|4255.1|2
1651059420000|2022-04-27 11:37:00|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1651059430000|2022-04-27 11:37:10|4260.6|4254.6|4260.9|4254.9|4260.9|4254.9|4260.6|4254.6|2
1651059440000|2022-04-27 11:37:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|1
1651059460000|2022-04-27 11:37:40|4261.1|4255.1|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|2
1651059470000|2022-04-27 11:37:50|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|3
1651059480000|2022-04-27 11:38:00|4260.4|4254.4|4263.1|4257.1|4263.4|4257.4|4260.4|4254.4|7
1651059500000|2022-04-27 11:38:20|4262.6|4256.6|4260.9|4254.9|4262.6|4256.6|4260.9|4254.9|8
1651059510000|2022-04-27 11:38:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1651059520000|2022-04-27 11:38:40|4261.6|4255.6|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|2
1651059530000|2022-04-27 11:38:50|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|2
1651059540000|2022-04-27 11:39:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1651059550000|2022-04-27 11:39:10|4259.6|4253.6|4259.4|4253.4|4259.6|4253.6|4259.4|4253.4|2
1651059560000|2022-04-27 11:39:20|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|1
1651059570000|2022-04-27 11:39:30|4258.9|4252.9|4262.3|4253.5|4262.3|4253.5|4258.9|4252.9|4
1651059580000|2022-04-27 11:39:40|4262|4253.3|4257.4|4251.4|4262|4253.3|4257.4|4251.4|4
1651059590000|2022-04-27 11:39:50|4257.5|4251.5|4258.4|4252.4|4258.4|4252.4|4256.9|4250.9|4
1651059600000|2022-04-27 11:40:00|4258.6|4252.6|4256.6|4250.6|4258.6|4252.6|4256.4|4250.4|5
1651059610000|2022-04-27 11:40:10|4257.9|4251.9|4255.9|4249.9|4258.6|4252.6|4255.9|4249.9|6
1651059620000|2022-04-27 11:40:20|4256.1|4250.1|4257.1|4251.1|4257.1|4251.1|4255.9|4249.9|4
1651059630000|2022-04-27 11:40:30|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|1
1651059640000|2022-04-27 11:40:40|4257.6|4251.6|4258.4|4252.4|4258.4|4252.4|4257.6|4251.6|3
1651059650000|2022-04-27 11:40:50|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4257.9|4251.9|4
1651059670000|2022-04-27 11:41:10|4258.4|4252.4|4260.4|4254.4|4260.4|4254.4|4258.4|4252.4|6
1651059680000|2022-04-27 11:41:20|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|2
1651059690000|2022-04-27 11:41:30|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1651059700000|2022-04-27 11:41:40|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|3
1651059750000|2022-04-27 11:42:30|4259.4|4253.4|4259.1|4253.1|4259.4|4253.4|4259.1|4253.1|2
1651059770000|2022-04-27 11:42:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|1
1651059790000|2022-04-27 11:43:10|4259.6|4253.6|4258.9|4252.9|4259.6|4253.6|4258.6|4252.6|3
1651059830000|2022-04-27 11:43:50|4258.6|4252.6|4256.4|4250.4|4258.6|4252.6|4256.4|4250.4|2
1651059840000|2022-04-27 11:44:00|4256.9|4250.9|4257.9|4251.9|4258.8|4251.9|4256.6|4250.5|6
1651059850000|2022-04-27 11:44:10|4258.4|4252.4|4257.4|4251.4|4258.4|4252.4|4257.1|4251.1|5
1651059860000|2022-04-27 11:44:20|4258.1|4252.1|4257.9|4251.9|4258.1|4252.1|4257.9|4251.9|2
1651059870000|2022-04-27 11:44:30|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|2
1651059900000|2022-04-27 11:45:00|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|2
1651059910000|2022-04-27 11:45:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1651059920000|2022-04-27 11:45:20|4258.8|4250.5|4258.8|4250.5|4258.8|4250.5|4258.8|4250.5|1
1651059930000|2022-04-27 11:45:30|4256.6|4250.6|4257.1|4251.1|4257.9|4251.9|4256.6|4250.6|3
1651059940000|2022-04-27 11:45:40|4257.4|4251.4|4256.9|4250.9|4257.4|4251.4|4256.9|4250.9|2
1651059950000|2022-04-27 11:45:50|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1651059960000|2022-04-27 11:46:00|4256.1|4250.1|4254.6|4248.6|4256.4|4250.4|4254.6|4248.6|4
1651059970000|2022-04-27 11:46:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|1
1651060000000|2022-04-27 11:46:40|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|3
1651060010000|2022-04-27 11:46:50|4258.4|4252.4|4257.6|4251.6|4258.4|4252.4|4257.6|4251.6|4
1651060020000|2022-04-27 11:47:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.6|4251.6|3
1651060050000|2022-04-27 11:47:30|4258.1|4252.1|4258.9|4252.9|4258.9|4252.9|4258.1|4252.1|3
1651060060000|2022-04-27 11:47:40|4259.4|4253.4|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|4
1651060090000|2022-04-27 11:48:10|4258.6|4252.6|4258.9|4252.9|4258.9|4252.9|4258.6|4252.6|2
1651060100000|2022-04-27 11:48:20|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|2
1651060110000|2022-04-27 11:48:30|4258.1|4252.1|4256.4|4250.4|4258.1|4252.1|4256.1|4250.1|4
1651060120000|2022-04-27 11:48:40|4256.6|4250.6|4258.4|4252.4|4258.4|4252.4|4256.6|4250.6|2
1651060140000|2022-04-27 11:49:00|4259.1|4253.1|4260.6|4254.6|4260.6|4254.6|4259.1|4253.1|5
1651060150000|2022-04-27 11:49:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|3
1651060180000|2022-04-27 11:49:40|4260.1|4254.1|4259.4|4253.4|4260.1|4254.1|4259.4|4253.4|3
1651060200000|2022-04-27 11:50:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|1
1651060210000|2022-04-27 11:50:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1651060220000|2022-04-27 11:50:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1651060240000|2022-04-27 11:50:40|4258.4|4252.4|4254.9|4248.9|4258.4|4252.4|4254.9|4248.9|6
1651060260000|2022-04-27 11:51:00|4254.6|4248.6|4251.9|4245.9|4254.6|4248.6|4251.9|4245.9|5
1651060280000|2022-04-27 11:51:20|4252.4|4246.4|4252.9|4246.9|4253.6|4247.6|4252.4|4246.4|6
1651060290000|2022-04-27 11:51:30|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|1
1651060300000|2022-04-27 11:51:40|4252.9|4246.9|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|2
1651060310000|2022-04-27 11:51:50|4252.6|4246.6|4252.1|4246.1|4253.1|4247.1|4251.4|4245.4|7
1651060320000|2022-04-27 11:52:00|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|1
1651060330000|2022-04-27 11:52:10|4252.1|4246.1|4251.9|4245.9|4252.1|4246.1|4251.9|4245.9|2
1651060340000|2022-04-27 11:52:20|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1651060350000|2022-04-27 11:52:30|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|1
1651060360000|2022-04-27 11:52:40|4252.6|4246.6|4252.4|4246.4|4253.1|4247.1|4252.4|4246.4|5
1651060370000|2022-04-27 11:52:50|4252.1|4246.1|4252.4|4246.4|4253.1|4247.1|4252.1|4246.1|4
1651060380000|2022-04-27 11:53:00|4251.6|4245.6|4251.1|4245.1|4251.6|4245.6|4251.1|4245.1|2
1651060390000|2022-04-27 11:53:10|4250.9|4244.9|4250.1|4244.1|4250.9|4244.9|4250.1|4244.1|2
1651060400000|2022-04-27 11:53:20|4249.6|4243.6|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|4
1651060420000|2022-04-27 11:53:40|4248.4|4242.4|4248.6|4242.6|4248.6|4242.6|4248.4|4242.4|2
1651060430000|2022-04-27 11:53:50|4248.4|4242.4|4251.4|4245.4|4251.4|4245.4|4248.4|4242.4|5
1651060440000|2022-04-27 11:54:00|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|1
1651060450000|2022-04-27 11:54:10|4251.4|4245.4|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|2
1651060470000|2022-04-27 11:54:30|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|1
1651060480000|2022-04-27 11:54:40|4251.1|4245.1|4250.1|4244.1|4251.1|4245.1|4249.6|4243.6|3
1651060490000|2022-04-27 11:54:50|4249.6|4243.6|4249.4|4243.4|4249.6|4243.6|4249.4|4243.4|2
1651060500000|2022-04-27 11:55:00|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|4
1651060510000|2022-04-27 11:55:10|4249.9|4243.9|4249.9|4243.9|4250.1|4244.1|4249.9|4243.9|3
1651060520000|2022-04-27 11:55:20|4250.1|4244.1|4249.1|4243.1|4250.1|4244.1|4249.1|4243.1|3
1651060530000|2022-04-27 11:55:30|4249.4|4243.4|4249.9|4243.9|4249.9|4243.9|4249.4|4243.4|2
1651060540000|2022-04-27 11:55:40|4249.6|4243.6|4248.6|4242.6|4249.6|4243.6|4248.6|4242.6|6
1651060550000|2022-04-27 11:55:50|4249.6|4243.6|4249.9|4243.9|4249.9|4243.9|4249.4|4243.4|4
1651060560000|2022-04-27 11:56:00|4250.1|4244.1|4249.4|4243.4|4250.1|4244.1|4249.1|4243.1|4
1651060580000|2022-04-27 11:56:20|4249.1|4243.1|4248.9|4242.9|4249.1|4243.1|4248.9|4242.9|2
1651060600000|2022-04-27 11:56:40|4248.6|4242.6|4246.1|4240.1|4248.6|4242.6|4246.1|4240.1|9
1651060610000|2022-04-27 11:56:50|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1651060630000|2022-04-27 11:57:10|4246.1|4240.1|4246.9|4240.9|4246.9|4240.9|4246.1|4240.1|2
1651060640000|2022-04-27 11:57:20|4247.4|4241.4|4247.1|4241.1|4248.4|4242.4|4247.1|4241.1|3
1651060650000|2022-04-27 11:57:30|4246.9|4240.9|4246.1|4240.1|4247.9|4241.9|4246.1|4240.1|4
1651060660000|2022-04-27 11:57:40|4245.9|4239.9|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|3
1651060670000|2022-04-27 11:57:50|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|2
1651060690000|2022-04-27 11:58:10|4244.9|4238.9|4247.4|4241.4|4247.4|4241.4|4244.9|4238.9|5
1651060700000|2022-04-27 11:58:20|4246.9|4240.9|4247.4|4241.4|4247.4|4241.4|4246.6|4240.6|4
1651060710000|2022-04-27 11:58:30|4247.6|4241.6|4248.1|4242.1|4248.1|4242.1|4247.1|4241.1|7
1651060720000|2022-04-27 11:58:40|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|3
1651060730000|2022-04-27 11:58:50|4249.4|4243.4|4247.4|4241.4|4249.9|4243.9|4247.4|4241.4|5
1651060740000|2022-04-27 11:59:00|4247.1|4241.1|4246.6|4240.6|4247.1|4241.1|4245.9|4239.9|5
1651060750000|2022-04-27 11:59:10|4247.1|4241.1|4246.9|4240.9|4247.6|4241.6|4246.6|4240.6|7
1651060760000|2022-04-27 11:59:20|4246.6|4240.6|4247.4|4241.4|4247.4|4241.4|4246.6|4240.6|3
1651060770000|2022-04-27 11:59:30|4247.1|4241.1|4246.9|4240.9|4247.1|4241.1|4245.9|4239.9|4
1651060780000|2022-04-27 11:59:40|4248.1|4242.1|4246.9|4240.9|4248.1|4242.1|4246.9|4240.9|4
1651060790000|2022-04-27 11:59:50|4246.6|4240.6|4245.6|4239.6|4246.6|4240.6|4245.4|4239.4|5
1651060800000|2022-04-27 12:00:00|4245.9|4239.9|4245.4|4239.4|4245.9|4239.9|4245.1|4239.1|7
1651060810000|2022-04-27 12:00:10|4245.1|4239.1|4246.4|4240.4|4246.6|4240.6|4245.1|4239.1|4
1651060820000|2022-04-27 12:00:20|4246.1|4240.1|4246.1|4240.1|4246.4|4240.4|4245.6|4239.6|7
1651060830000|2022-04-27 12:00:30|4246.4|4240.4|4247.9|4241.9|4247.9|4241.9|4246.4|4240.4|4
1651060840000|2022-04-27 12:00:40|4247.1|4241.1|4246.4|4240.4|4247.1|4241.1|4245.9|4239.9|9
1651060850000|2022-04-27 12:00:50|4247.4|4241.4|4246.1|4240.1|4247.4|4241.4|4245.4|4239.4|5
1651060870000|2022-04-27 12:01:10|4245.6|4239.6|4245.4|4239.4|4245.6|4239.6|4245.4|4239.4|2
1651060900000|2022-04-27 12:01:40|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|2
1651060920000|2022-04-27 12:02:00|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1651060940000|2022-04-27 12:02:20|4245.1|4239.1|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|3
1651060950000|2022-04-27 12:02:30|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1651060960000|2022-04-27 12:02:40|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|1
1651060970000|2022-04-27 12:02:50|4245.6|4239.6|4245.6|4239.6|4246.6|4240.6|4245.6|4239.6|3
1651061080000|2022-04-27 12:04:40|4246.1|4240.1|4249.1|4243.1|4249.1|4243.1|4246.1|4240.1|4
1651061090000|2022-04-27 12:04:50|4248.9|4242.9|4249.1|4243.1|4249.1|4243.1|4248.9|4242.9|2
1651061100000|2022-04-27 12:05:00|4248.4|4242.4|4246.6|4240.6|4248.4|4242.4|4246.6|4240.6|7
1651061120000|2022-04-27 12:05:20|4246.4|4240.4|4246.6|4240.6|4246.6|4240.6|4246.4|4240.4|2
1651061130000|2022-04-27 12:05:30|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1651061160000|2022-04-27 12:06:00|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|1
1651061170000|2022-04-27 12:06:10|4246.9|4240.9|4247.6|4241.6|4247.9|4241.9|4246.9|4240.9|8
1651061200000|2022-04-27 12:06:40|4247.4|4241.4|4247.6|4241.6|4247.9|4241.9|4247.4|4241.4|4
1651061220000|2022-04-27 12:07:00|4247.4|4241.4|4245.6|4239.6|4247.4|4241.4|4245.6|4239.6|3
1651061230000|2022-04-27 12:07:10|4246.5|4237.3|4246.5|4237.3|4246.5|4237.3|4246.5|4237.3|1
1651061240000|2022-04-27 12:07:20|4246|4237.5|4245.1|4239.1|4246|4239.1|4245.1|4237.5|3
1651061250000|2022-04-27 12:07:30|4245.4|4239.4|4245.6|4239.6|4245.6|4239.6|4245.4|4239.4|4
1651061260000|2022-04-27 12:07:40|4245.4|4239.4|4245.6|4239.6|4245.6|4239.6|4245.4|4239.4|2
1651061270000|2022-04-27 12:07:50|4245.4|4239.4|4245.6|4239.6|4245.6|4239.6|4245.4|4239.4|2
1651061280000|2022-04-27 12:08:00|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|1
1651061290000|2022-04-27 12:08:10|4244.6|4238.6|4245.4|4239.4|4245.6|4239.6|4244.6|4238.6|3
1651061300000|2022-04-27 12:08:20|4245.1|4239.1|4245.4|4239.4|4245.4|4239.4|4245.1|4239.1|2
1651061350000|2022-04-27 12:09:10|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|8
1651061360000|2022-04-27 12:09:20|4245.9|4239.9|4246.1|4240.1|4246.1|4240.1|4245.9|4239.9|2
1651061380000|2022-04-27 12:09:40|4246.4|4240.4|4246.9|4240.9|4247.4|4241.4|4246.4|4240.4|4
1651061390000|2022-04-27 12:09:50|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|3
1651061400000|2022-04-27 12:10:00|4245.6|4239.6|4246.1|4240.1|4246.1|4240.1|4245.6|4239.6|2
1651061420000|2022-04-27 12:10:20|4247.1|4241.1|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|2
1651061430000|2022-04-27 12:10:30|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|1
1651061440000|2022-04-27 12:10:40|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1651061450000|2022-04-27 12:10:50|4246.6|4240.6|4245.6|4239.6|4246.6|4240.6|4245.4|4239.4|8
1651061490000|2022-04-27 12:11:30|4244.9|4238.9|4241.8|4235.8|4244.9|4238.9|4241.8|4235.8|2
1651061500000|2022-04-27 12:11:40|4241.6|4235.6|4241.9|4235.9|4241.9|4235.9|4241.1|4235.1|3
1651061510000|2022-04-27 12:11:50|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4242.1|4236.1|3
1651061530000|2022-04-27 12:12:10|4243.9|4237.9|4244.4|4238.4|4244.6|4238.6|4243.9|4237.9|3
1651061550000|2022-04-27 12:12:30|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|1
1651061560000|2022-04-27 12:12:40|4243.9|4237.9|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|3
1651061580000|2022-04-27 12:13:00|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|2
1651061600000|2022-04-27 12:13:20|4245.4|4239.4|4245.6|4239.6|4245.6|4239.6|4245.4|4239.4|2
1651061640000|2022-04-27 12:14:00|4245.9|4239.9|4248.4|4242.4|4248.4|4242.4|4245.9|4239.9|7
1651061650000|2022-04-27 12:14:10|4249.6|4243.6|4248.6|4242.6|4249.6|4243.6|4248.6|4242.6|2
1651061660000|2022-04-27 12:14:20|4247.9|4241.9|4246.1|4240.1|4247.9|4241.9|4246.1|4240.1|4
1651061670000|2022-04-27 12:14:30|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1651061680000|2022-04-27 12:14:40|4245.6|4239.6|4245.4|4239.4|4245.6|4239.6|4244.6|4238.6|5
1651061700000|2022-04-27 12:15:00|4245.1|4239.1|4247.1|4241.1|4247.1|4241.1|4245.1|4239.1|6
1651061730000|2022-04-27 12:15:30|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1651061790000|2022-04-27 12:16:30|4246.6|4240.6|4246.4|4240.4|4246.6|4240.6|4246.4|4240.4|2
1651061820000|2022-04-27 12:17:00|4246.6|4240.6|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|7
1651061840000|2022-04-27 12:17:20|4246.1|4240.1|4243.9|4237.9|4246.1|4240.1|4243.6|4237.6|5
1651061850000|2022-04-27 12:17:30|4243.4|4237.4|4242.9|4236.9|4243.6|4237.6|4242.6|4236.6|10
1651061860000|2022-04-27 12:17:40|4243.6|4237.6|4242.9|4236.9|4244.4|4238.4|4242.9|4236.9|4
1651061870000|2022-04-27 12:17:50|4243.1|4237.1|4243.1|4237.1|4243.4|4237.4|4243.1|4237.1|3
1651061880000|2022-04-27 12:18:00|4242.9|4236.9|4242.1|4236.1|4242.9|4236.9|4241.6|4235.6|7
1651061890000|2022-04-27 12:18:10|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|3
1651061900000|2022-04-27 12:18:20|4241.4|4235.4|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|4
1651061930000|2022-04-27 12:18:50|4240.9|4234.9|4240.9|4234.9|4241.1|4235.1|4240.6|4234.6|4
1651061940000|2022-04-27 12:19:00|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1651061950000|2022-04-27 12:19:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|1
1651061960000|2022-04-27 12:19:20|4242.6|4236.6|4242.6|4236.6|4242.9|4236.9|4242.6|4236.6|5
1651061970000|2022-04-27 12:19:30|4242.1|4236.1|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|3
1651061980000|2022-04-27 12:19:40|4242.9|4236.9|4243.1|4237.1|4243.1|4237.1|4242.9|4236.9|2
1651062000000|2022-04-27 12:20:00|4242.9|4236.9|4243.1|4237.1|4243.1|4237.1|4242.9|4236.9|2
1651062010000|2022-04-27 12:20:10|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|1
1651062030000|2022-04-27 12:20:30|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|2
1651062050000|2022-04-27 12:20:50|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|3
1651062060000|2022-04-27 12:21:00|4245.9|4239.9|4246.6|4240.6|4247.1|4241.1|4245.9|4239.9|7
1651062070000|2022-04-27 12:21:10|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|3
1651062080000|2022-04-27 12:21:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1651062090000|2022-04-27 12:21:30|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|1
1651062130000|2022-04-27 12:22:10|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1651062180000|2022-04-27 12:23:00|4246.9|4240.9|4245.1|4239.1|4247.1|4241.1|4245.1|4239.1|5
1651062210000|2022-04-27 12:23:30|4245.9|4239.9|4246.6|4240.6|4246.6|4240.6|4245.9|4239.9|2
1651062230000|2022-04-27 12:23:50|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|1
1651062240000|2022-04-27 12:24:00|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|1
1651062300000|2022-04-27 12:25:00|4246.4|4240.4|4246.6|4240.6|4246.9|4240.9|4246.4|4240.4|3
1651062310000|2022-04-27 12:25:10|4246.4|4240.4|4246.6|4240.6|4246.6|4240.6|4246.4|4240.4|2
1651062330000|2022-04-27 12:25:30|4246.8|4238.3|4243.5|4237.5|4246.8|4238.3|4243.5|4237.5|3
1651062340000|2022-04-27 12:25:40|4243.6|4237.6|4242.9|4236.9|4243.8|4237.8|4242.9|4236.9|3
1651062350000|2022-04-27 12:25:50|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|1
1651062370000|2022-04-27 12:26:10|4243.6|4237.6|4242.4|4236.4|4243.6|4237.6|4242.4|4236.4|4
1651062380000|2022-04-27 12:26:20|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.4|4236.4|3
1651062390000|2022-04-27 12:26:30|4243.1|4237.1|4243.9|4237.9|4244.1|4238.1|4243.1|4237.1|3
1651062410000|2022-04-27 12:26:50|4244.4|4238.4|4242.6|4236.6|4244.4|4238.4|4242.6|4236|4
1651062420000|2022-04-27 12:27:00|4242.8|4236.8|4242.9|4236.9|4242.9|4236.9|4242.8|4236.8|2
1651062430000|2022-04-27 12:27:10|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|1
1651062440000|2022-04-27 12:27:20|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1651062460000|2022-04-27 12:27:40|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|1
1651062470000|2022-04-27 12:27:50|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|4
1651062480000|2022-04-27 12:28:00|4241.9|4235.9|4242.1|4236.1|4242.1|4236.1|4241.9|4235.9|2
1651062490000|2022-04-27 12:28:10|4242.6|4236.6|4242.6|4236.6|4243.9|4237.9|4242.6|4236.6|4
1651062500000|2022-04-27 12:28:20|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|1
1651062520000|2022-04-27 12:28:40|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.1|4236.1|3
1651062530000|2022-04-27 12:28:50|4242.1|4236.1|4241.9|4235.9|4242.1|4236.1|4241.9|4235.9|2
1651062550000|2022-04-27 12:29:10|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|1
1651062560000|2022-04-27 12:29:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1651062570000|2022-04-27 12:29:30|4241.9|4235.9|4242.1|4236.1|4242.6|4236.6|4241.9|4235.9|3
1651062590000|2022-04-27 12:29:50|4241.9|4235.9|4241.9|4235.9|4242.1|4236.1|4241.9|4235.9|3
1651062600000|2022-04-27 12:30:00|4242.6|4236.6|4242.9|4236.9|4242.9|4236.9|4242.6|4236.6|2
1651062610000|2022-04-27 12:30:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1651062620000|2022-04-27 12:30:20|4243.1|4237.1|4244|4238|4244|4238|4243.1|4237.1|2
1651062630000|2022-04-27 12:30:30|4243.9|4237.9|4244.1|4238.1|4244.1|4238.1|4243.9|4237.9|3
1651062690000|2022-04-27 12:31:30|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1651062700000|2022-04-27 12:31:40|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|1
1651062710000|2022-04-27 12:31:50|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|1
1651062720000|2022-04-27 12:32:00|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|1
1651062740000|2022-04-27 12:32:20|4244.9|4238.9|4244.9|4238.9|4245.1|4239.1|4244.9|4238.9|3
1651062750000|2022-04-27 12:32:30|4244.4|4238.4|4243.9|4237.9|4244.4|4238.4|4243.9|4237.9|2
1651062760000|2022-04-27 12:32:40|4243.4|4237.4|4243.6|4237.6|4243.9|4237.9|4243.4|4237.4|3
1651062770000|2022-04-27 12:32:50|4243.4|4237.4|4241.9|4235.9|4243.4|4237.4|4241.9|4235.9|3
1651062790000|2022-04-27 12:33:10|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|1
1651062800000|2022-04-27 12:33:20|4241.4|4235.4|4240.6|4234.6|4241.9|4235.9|4240.6|4234.6|5
1651062830000|2022-04-27 12:33:50|4239.4|4233.4|4239.1|4233.1|4239.4|4233.4|4239.1|4233.1|2
1651062840000|2022-04-27 12:34:00|4238.9|4232.9|4239.1|4233.1|4239.1|4233.1|4238.9|4232.9|4
1651062850000|2022-04-27 12:34:10|4238.9|4232.9|4239.1|4233.1|4239.1|4233.1|4238.9|4232.9|2
1651062870000|2022-04-27 12:34:30|4238.9|4232.9|4238.9|4232.9|4239.1|4233.1|4238.9|4232.9|5
1651062950000|2022-04-27 12:35:50|4238.6|4232.6|4235.4|4229.4|4238.6|4232.6|4235.1|4229.1|5
1651062960000|2022-04-27 12:36:00|4235.1|4229.1|4236.6|4230.6|4236.6|4230.6|4234.9|4228.9|6
1651063000000|2022-04-27 12:36:40|4238.4|4232.4|4237.6|4231.6|4238.4|4232.4|4237.6|4231.6|4
1651063010000|2022-04-27 12:36:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1651104120000|2022-04-28 00:02:00|4218.8|4200|4219.5|4200.8|4219.5|4200.8|4218.8|4200|2
1651104130000|2022-04-28 00:02:10|4220|4201.3|4222|4203.3|4222|4203.3|4220|4201.3|3
1651104180000|2022-04-28 00:03:00|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|1
1651104210000|2022-04-28 00:03:30|4225|4205|4223.9|4203.9|4225|4205|4223.9|4203.9|4
1651104230000|2022-04-28 00:03:50|4222.3|4203.5|4221.5|4202.8|4222.3|4203.5|4221.5|4202.8|2
1651104250000|2022-04-28 00:04:10|4222|4203.3|4222|4203.3|4222|4203.3|4222|4203.3|1
1651104270000|2022-04-28 00:04:30|4223.5|4204.8|4223.5|4204.8|4223.5|4204.8|4223.5|4204.8|1
1651104300000|2022-04-28 00:05:00|4222.8|4204|4222.3|4203.5|4222.8|4204|4222.3|4203.5|2
1651104310000|2022-04-28 00:05:10|4221.8|4203|4220.8|4202|4221.8|4203|4220.8|4202|2
1651104370000|2022-04-28 00:06:10|4221|4202.3|4221|4202.3|4221|4202.3|4221|4202.3|1
1651104420000|2022-04-28 00:07:00|4221.5|4202.8|4222.3|4203.5|4222.3|4203.5|4221.5|4202.8|2
1651104480000|2022-04-28 00:08:00|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|1
1651104590000|2022-04-28 00:09:50|4221.8|4203|4221.8|4203|4221.8|4203|4221.8|4203|1
1651104700000|2022-04-28 00:11:40|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|1
1651105030000|2022-04-28 00:17:10|4221.8|4203|4221.8|4203|4221.8|4203|4221.8|4203|1
1651105120000|2022-04-28 00:18:40|4221|4202.3|4221|4202.3|4221|4202.3|4221|4202.3|1
1651105180000|2022-04-28 00:19:40|4221.3|4202.5|4221.3|4202.5|4221.3|4202.5|4221.3|4202.5|1
1651105340000|2022-04-28 00:22:20|4220.8|4202|4220.8|4202|4220.8|4202|4220.8|4202|1
1651105400000|2022-04-28 00:23:20|4221|4202.3|4221|4202.3|4221|4202.3|4221|4202.3|1
1651105510000|2022-04-28 00:25:10|4221.3|4202.5|4221.3|4202.5|4221.3|4202.5|4221.3|4202.5|1
1651105620000|2022-04-28 00:27:00|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|1
1651105670000|2022-04-28 00:27:50|4221.8|4203|4221.8|4203|4221.8|4203|4221.8|4203|1
1651105780000|2022-04-28 00:29:40|4222|4203.3|4222|4203.3|4222|4203.3|4222|4203.3|1
1651105840000|2022-04-28 00:30:40|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|1
1651105890000|2022-04-28 00:31:30|4223|4204.3|4223|4204.3|4223|4204.3|4223|4204.3|1
1651105920000|2022-04-28 00:32:00|4224|4205.3|4224|4205.3|4224|4205.3|4224|4205.3|1
1651105970000|2022-04-28 00:32:50|4224.3|4205.5|4224.3|4205.5|4224.3|4205.5|4224.3|4205.5|1
1651106010000|2022-04-28 00:33:30|4224|4204|4224|4204|4224|4204|4224|4204|1
1651106030000|2022-04-28 00:33:50|4222.8||4222.8||4222.8||4222.8||1
1651106050000|2022-04-28 00:34:10|4226|4206|4225.5|4205.5|4226|4206|4225.5|4205.5|2
1651106060000|2022-04-28 00:34:20|4226.4|4206.4|4225.3|4206.5|4226.4|4206.5|4225.3|4206|3
1651106070000|2022-04-28 00:34:30|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1651106100000|2022-04-28 00:35:00|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1651106430000|2022-04-28 00:40:30|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|1
1651106480000|2022-04-28 00:41:20|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1651106720000|2022-04-28 00:45:20|4228|4209.3|4228|4209.3|4228|4209.3|4228|4209.3|1
1651107540000|2022-04-28 00:59:00|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|1
1651107580000|2022-04-28 00:59:40|4229.3|4210.5|4230.8|4212|4230.8|4212|4229.3|4210.5|2
1651107590000|2022-04-28 00:59:50|4231.5|4212.8|4231.5|4212.8|4231.5|4212.8|4231.5|4212.8|1
1651107600000|2022-04-28 01:00:00|4230.8|4212|4230|4211.3|4231.5|4212.8|4229|4209.5|10
1651107610000|2022-04-28 01:00:10|4229.3|4210.5|4229.3|4210.5|4229.3|4210.5|4229.3|4210.5|1
1651107660000|2022-04-28 01:01:00|4228.5|4209.8|4228.5|4209.8|4229|4210.3|4226.8|4207.8|5
1651107670000|2022-04-28 01:01:10|4227.9|4207.9|4229.3|4210.5|4230.3|4210.8|4227.3|4207.9|7
1651107680000|2022-04-28 01:01:20|4228.5|4208.5|4230|4211.3|4230|4211.3|4228.5|4208.5|5
1651107690000|2022-04-28 01:01:30|4229.3|4210.5|4230.3|4211.5|4230.3|4211.5|4229.3|4210.5|5
1651107700000|2022-04-28 01:01:40|4231.8|4213|4231|4212.3|4231.8|4213|4231|4212.3|2
1651107710000|2022-04-28 01:01:50|4232.5|4213.8|4232.3|4213.5|4232.5|4213.8|4231|4212.3|4
1651107720000|2022-04-28 01:02:00|4231.8|4213|4230.3|4211.5|4231.8|4213|4230.3|4210.4|4
1651107730000|2022-04-28 01:02:10|4229.5|4210.8|4230.8|4211.5|4231.4|4211.5|4228.8|4210|4
1651107740000|2022-04-28 01:02:20|4231|4212.3|4231|4212.3|4231|4212.3|4231|4212.3|1
1651107750000|2022-04-28 01:02:30|4230.3|4211.5|4230|4211.3|4230.3|4211.5|4230|4211.3|2
1651107760000|2022-04-28 01:02:40|4228.8|4210|4227.8|4209|4229.3|4210.5|4227.8|4208.3|5
1651107770000|2022-04-28 01:02:50|4228.3|4209.5|4227|4208.3|4228.3|4209.5|4227|4208.3|3
1651107800000|2022-04-28 01:03:20|4226|4207.3|4227.8|4209|4228.5|4209.8|4226|4207.3|5
1651107820000|2022-04-28 01:03:40|4229|4210.3|4227.5|4208.8|4229|4210.3|4227.5|4208.8|3
1651107850000|2022-04-28 01:04:10|4226.8|4208|4227|4208.3|4228.6|4208.8|4226.8|4208|4
1651107900000|2022-04-28 01:05:00|4229|4209|4228.3|4209.5|4229|4210.3|4227.3|4208.3|7
1651107910000|2022-04-28 01:05:10|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1651107920000|2022-04-28 01:05:20|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|1
1651107930000|2022-04-28 01:05:30|4229.3|4210.5|4228.3|4209.5|4229.3|4210.5|4228.3|4209.5|2
1651107960000|2022-04-28 01:06:00|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1651107980000|2022-04-28 01:06:20|4229|4210.3|4228.3|4209.5|4229|4210.3|4228.3|4209.5|2
1651107990000|2022-04-28 01:06:30|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1651108030000|2022-04-28 01:07:10|4227|4208.3|4227|4208.3|4227|4208.3|4227|4208.3|1
1651108050000|2022-04-28 01:07:30|4227.5|4208.8|4227.3|4208.5|4228|4209.3|4227.3|4208.5|3
1651108060000|2022-04-28 01:07:40|4229|4210.3|4229|4210.3|4229|4210.3|4229|4210.3|1
1651108080000|2022-04-28 01:08:00|4228|4209.3|4227.5|4208.8|4228|4209.3|4227.5|4208.8|2
1651108130000|2022-04-28 01:08:50|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|1
1651108140000|2022-04-28 01:09:00|4228|4209.3|4227.8|4209|4229.3|4210.5|4227.8|4209|5
1651108160000|2022-04-28 01:09:20|4229.5|4210.8|4228.8|4210|4229.5|4210.8|4228.8|4210|2
1651108170000|2022-04-28 01:09:30|4229.5|4210.8|4228.8|4210|4229.5|4210.8|4228.8|4210|2
1651108190000|2022-04-28 01:09:50|4227.8|4209|4227.8|4209|4227.8|4209|4227.8|4209|1
1651108200000|2022-04-28 01:10:00|4228.8|4210|4229.3|4210.5|4229.8|4211|4228.8|4210|3
1651108210000|2022-04-28 01:10:10|4230|4211.3|4230|4211.3|4230|4211.3|4230|4211.3|1
1651108220000|2022-04-28 01:10:20|4229.3|4210.5|4229.3|4210.5|4229.3|4210.5|4229.3|4210.5|1
1651108230000|2022-04-28 01:10:30|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|1
1651108270000|2022-04-28 01:11:10|4229.8|4211|4229.8|4211|4229.8|4211|4229.8|4211|1
1651108280000|2022-04-28 01:11:20|4229|4210.3|4229|4210.3|4229|4210.3|4229|4210.3|1
1651108300000|2022-04-28 01:11:40|4229.8|4211|4229.8|4211|4229.8|4211|4229.8|4211|1
1651108310000|2022-04-28 01:11:50|4229|4210.3|4229|4210.3|4229|4210.3|4229|4210.3|1
1651108320000|2022-04-28 01:12:00|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|1
1651108350000|2022-04-28 01:12:30|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|1
1651108370000|2022-04-28 01:12:50|4227.8|4209|4227.8|4209|4227.8|4209|4227.8|4209|1
1651108420000|2022-04-28 01:13:40|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1651108480000|2022-04-28 01:14:40|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|1
1651108530000|2022-04-28 01:15:30|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|1
1651108540000|2022-04-28 01:15:40|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|1
1651108590000|2022-04-28 01:16:30|4230|4211.3|4230|4211.3|4230|4211.3|4230|4211.3|1
1651108650000|2022-04-28 01:17:30|4229.5|4210.8|4230.3|4211.5|4230.3|4211.5|4229.5|4210.8|2
1651108670000|2022-04-28 01:17:50|4230.8|4212|4232.8|4214|4232.8|4214|4230.8|4212|2
1651108680000|2022-04-28 01:18:00|4233.5|4214.8|4233|4214.3|4233.5|4214.8|4231.3|4212.5|11
1651108690000|2022-04-28 01:18:10|4233.8|4215|4232.8|4214|4233.8|4215|4231.8|4213|10
1651108700000|2022-04-28 01:18:20|4231.8|4213|4233.3|4214.5|4234|4215.3|4231.3|4212.5|8
1651108710000|2022-04-28 01:18:30|4231.8|4213|4233|4214.3|4233|4214.3|4231.8|4213|2
1651108720000|2022-04-28 01:18:40|4231.3|4212.5|4234|4214.8|4234.3|4215.5|4231.3|4212.5|5
1651108730000|2022-04-28 01:18:50|4232.5|4213.5|4233.3|4214.5|4233.3|4214.5|4231.8|4213|5
1651108740000|2022-04-28 01:19:00|4232|4213.3|4231.8|4213|4235.1|4215.1|4231.3|4212.5|17
1651108750000|2022-04-28 01:19:10|4232.5|4213.8|4232.5|4213.8|4232.5|4213.8|4231.8|4213|3
1651108760000|2022-04-28 01:19:20|4231.8|4213|4231.8|4213|4232.5|4213.8|4231.8|4213|3
1651108780000|2022-04-28 01:19:40|4232.5|4213.8|4231.8|4213|4232.5|4213.8|4231.8|4213|2
1651108790000|2022-04-28 01:19:50|4232.5|4213.8|4232.3|4213|4233.5|4214.3|4231.8|4213|9
1651108800000|2022-04-28 01:20:00|4233.5|4214.8|4236.1|4216.1|4236.1|4216.1|4232.3|4213|9
1651108810000|2022-04-28 01:20:10|4235.8|4215.8|4235.6|4215.6|4236.4|4216.4|4234.5|4214.5|9
1651108820000|2022-04-28 01:20:20|4237.3|4217.3|4238.5|4218.8|4238.5|4218.8|4235.6|4215.6|7
1651108830000|2022-04-28 01:20:30|4237.6|4217.6|4236|4216|4237.6|4217.6|4236|4216|3
1651108840000|2022-04-28 01:20:40|4235.5|4215.5|4236.9|4216.9|4237.5|4217.5|4235.5|4215.5|4
1651108850000|2022-04-28 01:20:50|4236.5|4216.5|4236.6|4216.6|4236.6|4216.6|4236|4216|4
1651108860000|2022-04-28 01:21:00|4236.4|4216.4|4233.8|4215|4237.3|4217.3|4233.8|4215|11
1651108870000|2022-04-28 01:21:10|4235.3|4216.5|4232.5|4213.8|4235.3|4216.5|4232.5|4213.8|8
1651108920000|2022-04-28 01:22:00|4233.3|4214.5|4233.8|4215|4236.3|4217.5|4233|4214.3|6
1651108930000|2022-04-28 01:22:10|4233|4214.3|4233.5|4214.8|4233.5|4214.8|4233|4214.3|2
1651108940000|2022-04-28 01:22:20|4232.8|4214|4232.8|4214|4232.8|4214|4232.8|4214|1
1651108970000|2022-04-28 01:22:50|4233.3|4214.5|4237|4217|4237|4217|4233.3|4214.5|2
1651108980000|2022-04-28 01:23:00|4237.8|4217.8|4237.8|4217.8|4237.8|4217.8|4237.8|4217.8|1
1651108990000|2022-04-28 01:23:10|4238.8|4220|4238.8|4220|4238.8|4220|4238.8|4220|1
1651109040000|2022-04-28 01:24:00|4239.5|4220.8|4241.3|4222.5|4242|4223.3|4239.5|4220.8|5
1651109050000|2022-04-28 01:24:10|4242.3|4222.3|4242.3|4222.3|4242.3|4222.3|4242.3|4222.3|1
1651109060000|2022-04-28 01:24:20|4241.3|4221.3|4241.5|4222|4241.5|4222|4241.3|4221.3|2
1651109070000|2022-04-28 01:24:30|4240.8||4240.8||4240.8||4240.8||1
1651109170000|2022-04-28 01:26:10|4240.3|4221.5|4238.8|4220|4240.3|4221.5|4238.8|4220|2
1651109230000|2022-04-28 01:27:10|4239.5|4220.8|4239.5|4220.8|4239.5|4220.8|4239.5|4220.8|1
1651109280000|2022-04-28 01:28:00|4239|4220.3|4239|4220.3|4239|4220.3|4239|4220.3|1
1651109340000|2022-04-28 01:29:00|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|1
1651109390000|2022-04-28 01:29:50|4238.8|4220|4238.8|4220|4238.8|4220|4238.8|4220|1
1651109450000|2022-04-28 01:30:50|4239|4220.3|4239|4220.3|4239|4220.3|4239|4220.3|1
1651109470000|2022-04-28 01:31:10|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1651109500000|2022-04-28 01:31:40|4240.8|4222|4240.8|4222|4240.8|4222|4240.8|4222|1
1651109520000|2022-04-28 01:32:00|4239.8|4221|4239.8|4221|4239.8|4221|4239.8|4221|1
1651109560000|2022-04-28 01:32:40|4239.1|4219.1|4237.5|4217.5|4239.1|4219.1|4237.5|4217.5|2
1651109570000|2022-04-28 01:32:50|4236.5|4217.8|4236.5|4217.8|4236.5|4217.8|4236.5|4217.8|1
1651109630000|2022-04-28 01:33:50|4236|4217.3|4236|4217.3|4236|4217.3|4236|4217.3|1
1651109650000|2022-04-28 01:34:10|4237.8|4219|4237.8|4219|4237.8|4219|4237.8|4219|1
1651109670000|2022-04-28 01:34:30|4237|4218.3|4237|4218.3|4237|4218.3|4237|4218.3|1
1651109710000|2022-04-28 01:35:10|4236.3|4217.5|4237|4218.3|4237|4218.3|4236.3|4217.5|2
1651109720000|2022-04-28 01:35:20|4236.3|4217.5|4237|4218.3|4237|4218.3|4236.3|4217.5|2
1651109760000|2022-04-28 01:36:00|4237.8|4219|4237.8|4219|4237.8|4219|4237.8|4219|1
1651109810000|2022-04-28 01:36:50|4238.5|4219.8|4238.5|4219.8|4238.5|4219.8|4238.5|4219.8|1
1651109840000|2022-04-28 01:37:20|4239|4220.3|4240.8|4222|4241.3|4222.5|4239|4220.3|4
1651109870000|2022-04-28 01:37:50|4239.8|4221|4239.8|4221|4239.8|4221|4239.8|4221|1
1651109880000|2022-04-28 01:38:00|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|1
1651109890000|2022-04-28 01:38:10|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1651109900000|2022-04-28 01:38:20|4241|4222.3|4240.5|4221.8|4241|4222.3|4240.5|4221.8|2
1651110010000|2022-04-28 01:40:10|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|1
1651110060000|2022-04-28 01:41:00|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1651110130000|2022-04-28 01:42:10|4240.8|4222|4241.8|4223|4241.8|4223|4240.8|4222|2
1651110140000|2022-04-28 01:42:20|4241|4222.3|4241|4222.3|4241|4222.3|4241|4222.3|1
1651110160000|2022-04-28 01:42:40|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|1
1651110180000|2022-04-28 01:43:00|4241.3|4222.5|4241.3|4222.5|4241.3|4222.5|4241.3|4222.5|1
1651110190000|2022-04-28 01:43:10|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|4241.8|4223|3
1651110200000|2022-04-28 01:43:20|4243.3|4224.5|4244|4225.3|4244|4225.3|4243.3|4224.5|2
1651110210000|2022-04-28 01:43:30|4243.6|4223.6|4243.6|4223.6|4243.6|4223.6|4243.6|4223.6|1
1651110220000|2022-04-28 01:43:40|4242.5|4222.8|4241.5|4222.8|4242.5|4222.8|4240.8|4222|4
1651110250000|2022-04-28 01:44:10|4240.8|4222|4240.8|4222|4240.8|4222|4240.8|4222|1
1651110260000|2022-04-28 01:44:20|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|1
1651110310000|2022-04-28 01:45:10|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|1
1651110370000|2022-04-28 01:46:10|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1651110440000|2022-04-28 01:47:20|4239.8|4219.8|4236|4216.3|4239.8|4219.8|4236|4216.3|3
1651110450000|2022-04-28 01:47:30|4235.3|4216|4234.8|4216|4235.3|4216|4234.8|4216|2
1651110500000|2022-04-28 01:48:20|4233.3|4214.5|4233.3|4214.5|4233.3|4214.5|4233.3|4214.5|1
1651110520000|2022-04-28 01:48:40|4233.8|4215|4233.8|4215|4233.8|4215|4233.8|4215|1
1651110570000|2022-04-28 01:49:30|4234|4215.3|4234|4215.3|4234|4215.3|4234|4215.3|1
1651110630000|2022-04-28 01:50:30|4235.9|4215.9|4235.8|4216.5|4235.9|4216.5|4235.8|4215.9|2
1651110680000|2022-04-28 01:51:20|4236.5|4217|4236.5|4217.8|4236.5|4217.8|4236.5|4217|2
1651110720000|2022-04-28 01:52:00|4235.8|4217|4235.3|4215.3|4235.8|4217|4235.3|4215.3|3
1651110730000|2022-04-28 01:52:10|4234||4234||4234||4234||1
1651110740000|2022-04-28 01:52:20|4233.3|4214.5|4233.3|4214.5|4233.3|4214.5|4233.3|4214.5|1
1651110790000|2022-04-28 01:53:10|4233.5|4214.8|4233.5|4214.8|4233.5|4214.8|4233.5|4214.8|1
1651110850000|2022-04-28 01:54:10|4233.8|4215|4233.8|4215|4233.8|4215|4233.8|4215|1
1651111010000|2022-04-28 01:56:50|4235.6|4215.6|4235.8|4216.3|4235.8|4216.3|4235.6|4215.6|2
1651111020000|2022-04-28 01:57:00|4235|4215.3|4234|4215.3|4235|4215.3|4234|4215.3|2
1651111070000|2022-04-28 01:57:50|4233.8|4215|4233.8|4215|4233.8|4215|4233.8|4215|1
1651111130000|2022-04-28 01:58:50|4234|4215.3|4234|4215.3|4234|4215.3|4234|4215.3|1
1651111200000|2022-04-28 02:00:00|4234.5|4215.8|4234.5|4215.8|4234.5|4215.8|4234.5|4215.8|1
1651111210000|2022-04-28 02:00:10|4235.3|4216.5|4236|4217.3|4236|4217.3|4235.3|4216.5|2
1651111260000|2022-04-28 02:01:00|4235.5|4216.8|4234.3|4215.5|4235.5|4216.8|4234.3|4215.5|2
1651111390000|2022-04-28 02:03:10|4235|4216.3|4235.8|4217|4235.8|4217|4235|4216.3|2
1651111400000|2022-04-28 02:03:20|4236.5|4217.8|4236.8|4218|4236.8|4218|4235.3|4216.5|3
1651111410000|2022-04-28 02:03:30|4236|4216|4236|4216|4236|4216|4236|4216|1
1651111420000|2022-04-28 02:03:40|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|1
1651111430000|2022-04-28 02:03:50|4237.3|4217.3|4237.3|4217.3|4237.3|4217.3|4237.3|4217.3|1
1651111460000|2022-04-28 02:04:20|4235.3|4216.5|4236|4217.3|4236|4217.3|4235.3|4216.5|2
1651111480000|2022-04-28 02:04:40|4237|4218.3|4237|4218.3|4237|4218.3|4237|4218.3|1
1651111490000|2022-04-28 02:04:50|4237.5|4218.8|4237.5|4218.8|4237.5|4218.8|4237.5|4218.8|1
1651111500000|2022-04-28 02:05:00|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|1
1651111520000|2022-04-28 02:05:20|4240.9|4220.9|4240.9|4220.9|4240.9|4220.9|4240.9|4220.9|1
1651111530000|2022-04-28 02:05:30|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1651111640000|2022-04-28 02:07:20|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|1
1651111700000|2022-04-28 02:08:20|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1651111750000|2022-04-28 02:09:10|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|1
1651111790000|2022-04-28 02:09:50|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|1
1651111820000|2022-04-28 02:10:20|4240.8|4220.8|4240.3|4220.3|4240.8|4220.8|4240.3|4220.3|2
1651111830000|2022-04-28 02:10:30|4238.5|4219.8|4238.5|4219.8|4238.5|4219.8|4238.5|4219.8|1
1651111890000|2022-04-28 02:11:30|4238|4219.3|4238|4219.3|4238|4219.3|4238|4219.3|1
1651111920000|2022-04-28 02:12:00|4239.8|4221|4239.8|4221|4239.8|4221|4239.8|4221|1
1651111980000|2022-04-28 02:13:00|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1651112030000|2022-04-28 02:13:50|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|1
1651112040000|2022-04-28 02:14:00|4241.3|4222.5|4241.8|4223|4241.8|4223|4241.3|4222.5|2
1651112050000|2022-04-28 02:14:10|4241.4|4221.4|4240.5|4221|4241.4|4221.4|4240.5|4221|2
1651112060000|2022-04-28 02:14:20|4240|4220|4240|4220|4240|4220|4240|4220|1
1651112070000|2022-04-28 02:14:30|4238.6|4218.6|4238.6|4218.6|4238.6|4218.6|4238.6|4218.6|1
1651112090000|2022-04-28 02:14:50|4236.3|4217.5|4236.3|4217.5|4236.3|4217.5|4236.3|4217.5|1
1651112130000|2022-04-28 02:15:30|4237|4218.3|4237|4218.3|4237|4218.3|4237|4218.3|1
1651112140000|2022-04-28 02:15:40|4237.8|4219|4237.8|4219|4237.8|4219|4237.8|4219|1
1651112150000|2022-04-28 02:15:50|4237.5|4217.5|4238.3|4218.8|4238.3|4218.8|4236.8|4217.3|3
1651112160000|2022-04-28 02:16:00|4236.8|4218|4238.3|4218.3|4238.3|4218.3|4236.8|4218|2
1651112170000|2022-04-28 02:16:10|4238.6|4218.6|4238.6|4218.6|4238.6|4218.6|4238.6|4218.6|1
1651112200000|2022-04-28 02:16:40|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|1
1651112210000|2022-04-28 02:16:50|4238|4219.3|4238|4219.3|4238|4219.3|4238|4219.3|1
1651112220000|2022-04-28 02:17:00|4237.3|4218.5|4238.5|4219.8|4238.5|4219.8|4237.3|4218.5|2
1651112230000|2022-04-28 02:17:10|4237.5|4218.8|4238.8|4220|4238.8|4220|4237.5|4218.8|2
1651112240000|2022-04-28 02:17:20|4237.3|4218.5|4238.9|4218.9|4238.9|4218.9|4237.3|4218.5|4
1651112260000|2022-04-28 02:17:40|4239.5|4219.5|4239.5|4219.5|4239.5|4219.5|4239.5|4219.5|1
1651112280000|2022-04-28 02:18:00|4238|4219.3|4238|4219.3|4238|4219.3|4238|4219.3|1
1651112300000|2022-04-28 02:18:20|4238.8|4220|4238.8|4220|4238.8|4220|4238.8|4220|1
1651112320000|2022-04-28 02:18:40|4239.8|4221|4242.8|4222.8|4242.9|4222.9|4239.8|4221|4
1651112330000|2022-04-28 02:18:50|4242.1|4222.1|4242.5|4223.8|4242.5|4223.8|4242.1|4222.1|2
1651112370000|2022-04-28 02:19:30|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1651112380000|2022-04-28 02:19:40|4243.8|4225|4243.8|4225|4243.8|4225|4243.8|4225|1
1651112390000|2022-04-28 02:19:50|4243|4224.3|4244.8|4226|4244.8|4226|4243|4224.3|2
1651112400000|2022-04-28 02:20:00|4246.3|4227.5|4246.3|4226.3|4246.3|4227.5|4244.8|4226|3
1651112410000|2022-04-28 02:20:10|4245.1|4225.1|4245.1|4225.1|4245.1|4225.1|4245.1|4225.1|1
1651112420000|2022-04-28 02:20:20|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|1
1651112470000|2022-04-28 02:21:10|4244|4225.3|4245.5|4226.8|4245.5|4226.8|4244|4225.3|3
1651112480000|2022-04-28 02:21:20|4246.3|4227.5|4246.3|4226.3|4246.3|4227.5|4244.8|4226|3
1651112490000|2022-04-28 02:21:30|4245.9|4225.9|4245.9|4225.9|4245.9|4225.9|4245.9|4225.9|1
1651112500000|2022-04-28 02:21:40|4244|4225.3|4244|4225.3|4244|4225.3|4244|4225.3|1
1651112540000|2022-04-28 02:22:20|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|1
1651112550000|2022-04-28 02:22:30|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|1
1651112560000|2022-04-28 02:22:40|4244.5|4225.8|4246.3|4227.5|4246.3|4227.5|4244.5|4225.8|3
1651112570000|2022-04-28 02:22:50|4244.8|4226|4246.3|4226.3|4246.3|4226.3|4244.8|4226|2
1651112580000|2022-04-28 02:23:00|4246.6|4226.6|4246|4226|4246.6|4226.6|4246|4226|2
1651112600000|2022-04-28 02:23:20|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|1
1651112630000|2022-04-28 02:23:50|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|1
1651112640000|2022-04-28 02:24:00|4246|4227.3|4246|4227.3|4246|4227.3|4246|4227.3|1
1651112650000|2022-04-28 02:24:10|4245|4226.3|4246.5|4227.8|4246.5|4227.8|4245|4226.3|2
1651112660000|2022-04-28 02:24:20|4245.5|4226.8|4246.8|4226.8|4246.8|4228|4245.3|4226.5|4
1651112680000|2022-04-28 02:24:40|4247.3|4227.3|4247.3|4227.3|4247.3|4227.3|4247.3|4227.3|1
1651112690000|2022-04-28 02:24:50|4246.9|4226.9|4246.9|4226.9|4246.9|4226.9|4246.9|4226.9|1
1651112700000|2022-04-28 02:25:00|4245|4226.3|4245|4226.3|4245|4226.3|4245|4226.3|1
1651112760000|2022-04-28 02:26:00|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|1
1651113000000|2022-04-28 02:30:00|4244.9|4224.9|4238|4219.3|4244.9|4224.9|4238|4219.3|13
1651113010000|2022-04-28 02:30:10|4237|4218.3|4236|4217.3|4237|4218.3|4236|4217.3|2
1651113030000|2022-04-28 02:30:30|4235.3|4216.5|4235.3|4216.5|4235.3|4216.5|4235.3|4216.5|1
1651113080000|2022-04-28 02:31:20|4235.5|4216.8|4235.5|4216.8|4235.5|4216.8|4235.5|4216.8|1
1651113190000|2022-04-28 02:33:10|4235|4216.3|4235|4216.3|4235|4216.3|4235|4216.3|1
1651113250000|2022-04-28 02:34:10|4235.3|4216.5|4235.3|4216.5|4235.3|4216.5|4235.3|4216.5|1
1651113300000|2022-04-28 02:35:00|4237.3|4217.3|4236.3|4217|4237.3|4217.3|4236.3|4217|2
1651113310000|2022-04-28 02:35:10|4235.3|4216.5|4235.3|4216.5|4235.3|4216.5|4235.3|4216.5|1
1651113490000|2022-04-28 02:38:10|4236|4217.3|4236.5|4217|4237.4|4217.4|4236|4217|3
1651113530000|2022-04-28 02:38:50|4235.5|4216.8|4235.5|4216.8|4235.5|4216.8|4235.5|4216.8|1
1651113560000|2022-04-28 02:39:20|4236.3|4217.5|4235.5|4216.8|4236.3|4217.5|4235.5|4216.8|2
1651113570000|2022-04-28 02:39:30|4236.3|4217.5|4236.3|4217.5|4236.3|4217.5|4236.3|4217.5|1
1651113580000|2022-04-28 02:39:40|4235.5|4216.8|4236|4217.3|4236.8|4218|4235.5|4216.8|11
1651113600000|2022-04-28 02:40:00|4236.8|4218|4236.8|4218|4236.8|4218|4236|4217.3|5
1651113630000|2022-04-28 02:40:30|4236.3|4217.5|4239|4219.3|4239|4219.3|4236|4217.3|6
1651113670000|2022-04-28 02:41:10|4238.8|4220|4238.8|4220|4238.8|4220|4238.8|4220|1
1651113720000|2022-04-28 02:42:00|4237.5|4218.8|4238.1|4218.1|4239.5|4220.8|4236|4217.3|19
1651113730000|2022-04-28 02:42:10|4239.9|4219.9|4239.3|4219.3|4239.9|4219.9|4237.5|4217.5|8
1651113740000|2022-04-28 02:42:20|4238.9|4218.9|4238.1|4218.1|4239.8|4219.8|4237.8|4217.8|5
1651113750000|2022-04-28 02:42:30|4239.5|4219.5|4239.5|4219.5|4239.5|4219.5|4239.5|4219.5|1
1651113760000|2022-04-28 02:42:40|4238.9|4218.9|4238.4|4218.4|4240.3|4220.3|4236.8|4217.8|9
1651113780000|2022-04-28 02:43:00|4239.6|4219.6|4238.8|4218.8|4239.6|4219.6|4238.3|4218.3|4
1651113790000|2022-04-28 02:43:10|4240|4220|4238.5|4218.5|4240|4220|4238.1|4218.1|5
1651113800000|2022-04-28 02:43:20|4239|4220.3|4239|4220.3|4239|4220.3|4239|4220.3|1
1651113820000|2022-04-28 02:43:40|4238.8|4218.8|4236.8|4218|4239.3|4220.5|4236.8|4217.8|9
1651113830000|2022-04-28 02:43:50|4237.8|4219|4236.8|4218|4237.8|4219|4236.5|4217.8|12
1651113840000|2022-04-28 02:44:00|4237.6|4217.6|4237.6|4217.6|4237.9|4219|4236.8|4217.6|9
1651113850000|2022-04-28 02:44:10|4237|4218|4237.5|4218.8|4238|4219.3|4237|4218|4
1651113860000|2022-04-28 02:44:20|4236.8|4218|4237|4218.3|4237.8|4219|4236.5|4217.8|8
1651113900000|2022-04-28 02:45:00|4237.8|4219|4236.8|4218|4237.8|4219|4236.8|4218|4
1651113910000|2022-04-28 02:45:10|4237.8|4219|4239.3|4220.5|4239.3|4220.5|4237|4218.3|4
1651113930000|2022-04-28 02:45:30|4238|4219.3|4238.3|4219.5|4238.5|4219.8|4237|4218.3|4
1651113940000|2022-04-28 02:45:40|4237|4218.3|4238.3|4219.5|4238.3|4219.5|4237|4218.3|4
1651113950000|2022-04-28 02:45:50|4237|4218.3|4237|4218.3|4238.5|4219.8|4237|4218.3|10
1651113960000|2022-04-28 02:46:00|4238.3|4219.5|4238.3|4219.5|4238.5|4219.8|4237|4218.3|9
1651113970000|2022-04-28 02:46:10|4237|4218.3|4238|4219.3|4238|4219.3|4237|4218.3|14
1651113980000|2022-04-28 02:46:20|4237|4218.3|4238.3|4219.5|4238.3|4219.5|4237|4218.3|2
1651113990000|2022-04-28 02:46:30|4237|4218.3|4238.5|4219.8|4238.5|4219.8|4237|4218.3|6
1651114000000|2022-04-28 02:46:40|4237.3|4218.5|4238.8|4219.5|4238.8|4219.5|4237.3|4218.5|3
1651114020000|2022-04-28 02:47:00|4237.5|4218.8|4239|4220.3|4239|4220.3|4237.5|4218.5|5
1651114040000|2022-04-28 02:47:20|4239.5|4220.8|4239.5|4220.8|4239.5|4220.8|4238.8|4220|3
1651114060000|2022-04-28 02:47:40|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|1
1651114070000|2022-04-28 02:47:50|4239.8|4221|4241.3|4222.5|4241.3|4222.5|4239.8|4221|2
1651114080000|2022-04-28 02:48:00|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1651114090000|2022-04-28 02:48:10|4241.6|4221.6|4245|4225|4245|4225|4241.6|4221.6|3
1651114100000|2022-04-28 02:48:20|4245.6|4225.6|4245.6|4225.6|4245.6|4225.6|4245.6|4225.6|1
1651114120000|2022-04-28 02:48:40|4244.3|4225.5|4244.3|4225.5|4244.3|4225.5|4244.3|4225.5|1
1651114130000|2022-04-28 02:48:50|4244.1|4224.1|4244.3|4225|4244.3|4225|4244.1|4224.1|2
1651114160000|2022-04-28 02:49:20|4245|4225.5|4245|4226.3|4245|4226.3|4245|4225.5|2
1651114210000|2022-04-28 02:50:10|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|1
1651114650000|2022-04-28 02:57:30|4245.8|4227|4245.8|4227|4245.8|4227|4245.8|4227|1
1651114660000|2022-04-28 02:57:40|4247.6|4227.6|4250.3|4230.3|4250.3|4230.3|4247.6|4227.6|3
1651114670000|2022-04-28 02:57:50|4250.8|4230.8|4251|4232.3|4251|4232.3|4249.5|4230.5|4
1651114680000|2022-04-28 02:58:00|4251.8|4233|4251.8|4233|4251.8|4233|4251.8|4233|1
1651114700000|2022-04-28 02:58:20|4251|4232.3|4251|4232.3|4251|4232.3|4251|4232.3|1
1651114750000|2022-04-28 02:59:10|4250.3|4230.3|4250.3|4230.3|4250.3|4230.3|4250.3|4230.3|1
1651114760000|2022-04-28 02:59:20|4249.8|4229.8|4246.3|4227.5|4249.8|4229.8|4246.3|4226.4|6
1651114780000|2022-04-28 02:59:40|4246.8|4228|4246.8|4228|4246.8|4228|4246.8|4228|1
1651114830000|2022-04-28 03:00:30|4246.5|4227.8|4246.5|4227.8|4246.5|4227.8|4246.5|4227.8|1
1651114880000|2022-04-28 03:01:20|4246.3|4226.3|4243.5|4223.5|4246.3|4226.3|4243.5|4223.5|2
1651114890000|2022-04-28 03:01:30|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|1
1651114950000|2022-04-28 03:02:30|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1651115060000|2022-04-28 03:04:20|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|1
1651115110000|2022-04-28 03:05:10|4241.3|4222.5|4241.3|4222.5|4241.3|4222.5|4241.3|4222.5|1
1651115280000|2022-04-28 03:08:00|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|1
1651115390000|2022-04-28 03:09:50|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1651115460000|2022-04-28 03:11:00|4239.9|4219.9|4241.5|4222|4241.5|4222|4239.9|4219.9|2
1651115470000|2022-04-28 03:11:10||4222.8||4222.8||4222.8||4222.8|1
1651115530000|2022-04-28 03:12:10|4241.8|4223|4241.8|4223|4241.8|4223|4241.8|4223|1
1651115800000|2022-04-28 03:16:40|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|1
1651115820000|2022-04-28 03:17:00|4241.3|4221.3|4239|4219|4241.3|4221.3|4239|4219|2
1651115830000|2022-04-28 03:17:10|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|1
1651115890000|2022-04-28 03:18:10|4237|4218.3|4237|4218.3|4237|4218.3|4237|4218.3|1
1651115940000|2022-04-28 03:19:00|4235.5|4215.5|4230.3|4210.8|4235.5|4215.5|4230.3|4210.8|3
1651115960000|2022-04-28 03:19:20|4229.3|4210.5|4222.5|4202.5|4229.3|4210.5|4222.5|4202.5|4
1651115970000|2022-04-28 03:19:30|4221.5|4201.5|4219.6|4199.6|4221.8|4201.8|4219.6|4199.6|4
1651115980000|2022-04-28 03:19:40|4218|4198|4215.8|4197|4218|4198|4215.8|4197|2
1651115990000|2022-04-28 03:19:50|4216.5|4197.8|4217|4197|4217.3|4198.5|4215.5|4196.8|12
1651116000000|2022-04-28 03:20:00|4216.3|4196.8|4217.4|4197.4|4218.1|4198.1|4215.5|4195.8|12
1651116010000|2022-04-28 03:20:10|4216.5|4197.3|4216|4197.3|4216.8|4198|4216|4197.3|3
1651116020000|2022-04-28 03:20:20|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|1
1651116030000|2022-04-28 03:20:30|4216|4197.3|4216|4197.3|4216.3|4197.5|4215.3|4196.5|5
1651116040000|2022-04-28 03:20:40|4217.9|4197.9|4217.5|4198|4217.9|4198|4217.5|4197.6|3
1651116060000|2022-04-28 03:21:00|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1651116070000|2022-04-28 03:21:10|4215.8|4197|4215|4196.3|4215.8|4197|4215|4196.3|2
1651116080000|2022-04-28 03:21:20|4216.3|4197.5|4218.4|4198.4|4218.4|4198.4|4216.3|4197.5|3
1651116100000|2022-04-28 03:21:40|4218.3|4199.5|4218.3|4199.5|4218.3|4199.5|4218.3|4199.5|1
1651116110000|2022-04-28 03:21:50|4219|4200.3|4219|4200.3|4219|4200.3|4219|4200.3|1
1651116160000|2022-04-28 03:22:40|4218.8|4200|4218.8|4200|4218.8|4200|4218.8|4200|1
1651116170000|2022-04-28 03:22:50||4198.8||4198.8||4198.8||4198.8|1
1651116180000|2022-04-28 03:23:00|4220|4200|4218.8|4199.8|4220|4200|4218.8|4199.8|3
1651116220000|2022-04-28 03:23:40|4219|4200.3|4219|4200.3|4219|4200.3|4219|4200.3|1
1651116270000|2022-04-28 03:24:30|4218.5|4199.8|4218.5|4199.8|4218.5|4199.8|4218.5|4199.8|1
1651116440000|2022-04-28 03:27:20|4219|4200.3|4219|4200.3|4219|4200.3|4219|4200.3|1
1651116580000|2022-04-28 03:29:40|4218.3|4199.5|4218.3|4199.5|4218.3|4199.5|4218.3|4199.5|1
1651116630000|2022-04-28 03:30:30|4217.8|4199|4217.8|4199|4217.8|4199|4217.8|4199|1
1651116660000|2022-04-28 03:31:00|4218.8|4200|4218.8|4200|4218.8|4200|4218.8|4200|1
1651116680000|2022-04-28 03:31:20|4220|4201.3|4219.5|4199.5|4220|4201.3|4219.5|4199.5|2
1651116690000|2022-04-28 03:31:30|4218|4199.3|4218|4199.3|4218|4199.3|4218|4199.3|1
1651116750000|2022-04-28 03:32:30|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|1
1651116800000|2022-04-28 03:33:20|4218.3|4199.5|4218.3|4199.5|4218.3|4199.5|4218.3|4199.5|1
1651116860000|2022-04-28 03:34:20|4218.5|4199.8|4218.5|4199.8|4218.5|4199.8|4218.5|4199.8|1
1651116910000|2022-04-28 03:35:10|4219.3|4200.5|4219.3|4200.5|4219.3|4200.5|4219.3|4200.5|1
1651116970000|2022-04-28 03:36:10|4219|4200.3|4219|4200.3|4219|4200.3|4219|4200.3|1
1651117110000|2022-04-28 03:38:30|4217.3|4198.5|4218.5|4199.8|4218.5|4199.8|4215.8|4197|4
1651117170000|2022-04-28 03:39:30|4218|4199.3|4218|4199.3|4218|4199.3|4218|4199.3|1
1651117310000|2022-04-28 03:41:50|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|4217.5|4198.8|1
1651117360000|2022-04-28 03:42:40|4217.3|4198.5|4217.3|4198.5|4217.3|4198.5|4217.3|4198.5|1
1651117530000|2022-04-28 03:45:30|4216.8|4198|4216.8|4198|4216.8|4198|4216.8|4198|1
1651117690000|2022-04-28 03:48:10|4217|4198.3|4217|4198.3|4217|4198.3|4217|4198.3|1
1651117860000|2022-04-28 03:51:00|4216.8|4198|4216.8|4198|4216.8|4198|4216.8|4198|1
1651118020000|2022-04-28 03:53:40|4217|4198.3|4217|4198.3|4217|4198.3|4217|4198.3|1
1651118080000|2022-04-28 03:54:40|4216.8|4198|4216.8|4198|4216.8|4198|4216.8|4198|1
1651118240000|2022-04-28 03:57:20|4216|4197.3|4213.5|4194.8|4216|4197.3|4213.5|4194.8|2
1651118260000|2022-04-28 03:57:40|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651118370000|2022-04-28 03:59:30|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|1
1651118480000|2022-04-28 04:01:20|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651118500000|2022-04-28 04:01:40|4212.1|4192.1|4212.9|4192.9|4212.9|4192.9|4212.1|4192.1|4
1651118510000|2022-04-28 04:01:50|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|1
1651118530000|2022-04-28 04:02:10|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651118780000|2022-04-28 04:06:20|4213.3|4194.5|4214|4195.3|4214|4195.3|4213.3|4194.5|2
1651118800000|2022-04-28 04:06:40|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|1
1651118860000|2022-04-28 04:07:40|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651118910000|2022-04-28 04:08:30|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651118940000|2022-04-28 04:09:00|4213.5|4194.8|4213.8|4195|4213.8|4195|4213.5|4194.8|2
1651118970000|2022-04-28 04:09:30|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651119130000|2022-04-28 04:12:10|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651119190000|2022-04-28 04:13:10|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651119630000|2022-04-28 04:20:30|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651120120000|2022-04-28 04:28:40|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|1
1651120180000|2022-04-28 04:29:40|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651120230000|2022-04-28 04:30:30|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651120340000|2022-04-28 04:32:20|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651120620000|2022-04-28 04:37:00|4212.8|4194|4211.8|4193|4212.8|4194|4211.8|4193|2
1651120650000|2022-04-28 04:37:30|4211|4192.3|4212.8|4194|4212.8|4194|4211|4192.3|2
1651120700000|2022-04-28 04:38:20|4213.3|4194.5|4214.3|4195.5|4214.3|4195.5|4213.3|4194.5|3
1651120710000|2022-04-28 04:38:30|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|1
1651120750000|2022-04-28 04:39:10|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1651120810000|2022-04-28 04:40:10|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651121010000|2022-04-28 04:43:30|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|1
1651121060000|2022-04-28 04:44:20|4215.9|4195.9|4216.5|4196.8|4216.5|4196.8|4215.9|4195.9|2
1651121070000|2022-04-28 04:44:30|4215.8|4197|4215.8|4197|4215.8|4197|4215.8|4197|1
1651121080000|2022-04-28 04:44:40|4214.8|4196|4214.8|4196|4214.8|4196|4214.8|4196|1
1651121130000|2022-04-28 04:45:30|4215|4196.3|4215|4196.3|4215|4196.3|4215|4196.3|1
1651121140000|2022-04-28 04:45:40|4214.3|4195.5|4214.3|4195.5|4214.3|4195.5|4214.3|4195.5|1
1651121150000|2022-04-28 04:45:50|4213.8|4195|4213.8|4195|4213.8|4195|4213.8|4195|1
1651121170000|2022-04-28 04:46:10|4214.3|4195.5|4214.3|4195.5|4214.3|4195.5|4214.3|4195.5|1
1651122130000|2022-04-28 05:02:10|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|1
1651122140000|2022-04-28 05:02:20|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|1
1651122180000|2022-04-28 05:03:00|4212.6|4192.6|4212.6|4192.6|4212.6|4192.6|4212.6|4192.6|1
1651122200000|2022-04-28 05:03:20|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|1
1651122280000|2022-04-28 05:04:40|4212.5|4193.8|4213|4193|4213.3|4193.8|4211.8|4193|4
1651122300000|2022-04-28 05:05:00|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651122340000|2022-04-28 05:05:40|4212.1|4192.1|4212.6|4192.6|4212.8|4192.8|4212.1|4192.1|3
1651122360000|2022-04-28 05:06:00|4212.8|4194|4212|4193.3|4212.8|4194|4212|4193.3|2
1651122370000|2022-04-28 05:06:10|4212.5|4193.8|4211|4192.3|4212.5|4193.8|4211|4192.3|2
1651122380000|2022-04-28 05:06:20|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|1
1651122440000|2022-04-28 05:07:20|4210.8|4192|4210.8|4192|4210.8|4192|4210.8|4192|1
1651122470000|2022-04-28 05:07:50|4212.4|4192.4|4212.4|4192.4|4212.4|4192.4|4212.4|4192.4|1
1651122490000|2022-04-28 05:08:10|4210.8|4192|4210.8|4192|4210.8|4192|4210.8|4192|1
1651122600000|2022-04-28 05:10:00|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|1
1651122840000|2022-04-28 05:14:00|4209.8|4191|4209.8|4191|4209.8|4191|4209.8|4191|1
1651122850000|2022-04-28 05:14:10|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|4209.8|4191|3
1651122870000|2022-04-28 05:14:30|4211.5|4192.8|4210.3|4191.5|4211.5|4192.8|4210.3|4191.5|2
1651122880000|2022-04-28 05:14:40|4211.8|4193|4211.5|4192.8|4212.3|4193.5|4211.5|4192.8|3
1651122900000|2022-04-28 05:15:00|4210.5|4191.8|4211|4192.3|4211|4192.3|4210.5|4191.8|2
1651122950000|2022-04-28 05:15:50|4211.3|4192.5|4211.3|4192.5|4211.3|4192.5|4211.3|4192.5|1
1651122960000|2022-04-28 05:16:00|4211.8|4193|4211.8|4193|4211.8|4193|4211.8|4193|1
1651123010000|2022-04-28 05:16:50|4211.5|4192.8|4211.5|4192.8|4211.5|4192.8|4211.5|4192.8|1
1651123110000|2022-04-28 05:18:30|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|1
1651123120000|2022-04-28 05:18:40|4211.3|4192.5|4210.3|4191.5|4211.3|4192.5|4210.3|4191.5|2
1651123190000|2022-04-28 05:19:50|4211.5|4192.8|4212.5|4193.8|4212.5|4193.8|4211.5|4192.8|2
1651123200000|2022-04-28 05:20:00|4213|4194.3|4212.8|4194|4213|4194.3|4212.8|4194|2
1651123210000|2022-04-28 05:20:10|4212|4193.3|4212|4193.3|4212|4193.3|4212|4193.3|1
1651123260000|2022-04-28 05:21:00|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|1
1651123460000|2022-04-28 05:24:20|4212|4193.3|4212|4193.3|4212|4193.3|4212|4193.3|1
1651123470000|2022-04-28 05:24:30|4212.8|4192.8|4212|4192.5|4212.8|4192.8|4212|4192.5|2
1651123490000|2022-04-28 05:24:50|4211.9|4193.3|4211.9|4191.9|4211.9|4193.3|4211.9|4191.9|2
1651123510000|2022-04-28 05:25:10|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|1
1651123540000|2022-04-28 05:25:40|4209.3|4190.5|4208.5|4188.5|4209.3|4190.5|4208.5|4188.5|2
1651123550000|2022-04-28 05:25:50|4207.9|4187.9|4207.9|4187.9|4207.9|4187.9|4207.9|4187.9|1
1651123560000|2022-04-28 05:26:00|4208.5|4188.8|4208.5|4188.8|4208.5|4188.8|4208.5|4188.8|1
1651123570000|2022-04-28 05:26:10|4207.5||4207.5||4207.5||4207.5||1
1651123600000|2022-04-28 05:26:40|4206.8|4188|4206.8|4188|4206.8|4188|4206.8|4188|1
1651123650000|2022-04-28 05:27:30|4208|4189.3|4206.8|4188|4208|4189.3|4206.8|4188|2
1651123680000|2022-04-28 05:28:00|4208.6|4188.6|4208.9|4188.9|4208.9|4188.9|4208.6|4188.6|2
1651123700000|2022-04-28 05:28:20|4207.5|4188.8|4207.5|4188.8|4207.5|4188.8|4207.5|4188.8|1
1651123800000|2022-04-28 05:30:00|4207|4188.3|4206.4|4186.4|4207|4188.3|4206.4|4186.4|2
1651123810000|2022-04-28 05:30:10|4206|4186.3|4202.3|4182.3|4206|4186.3|4202.3|4182.3|6
1651123820000|2022-04-28 05:30:20|4201.3|4181.3|4201.5|4181.5|4201.5|4181.5|4201.3|4181.3|2
1651123840000|2022-04-28 05:30:40|4200.1|4180.1|4199.9|4179.9|4200.1|4180.1|4199.9|4179.9|2
1651123850000|2022-04-28 05:30:50|4199.3|4180.5|4199.3|4180.5|4199.3|4180.5|4199.3|4180.5|1
1651123880000|2022-04-28 05:31:20|4198.5|4179.8|4198.5|4179.8|4198.5|4179.8|4198.5|4179.8|1
1651123990000|2022-04-28 05:33:10|4198|4179.3|4198|4179.3|4198|4179.3|4198|4179.3|1
1651124040000|2022-04-28 05:34:00|4197|4178.3|4198|4179.3|4198|4179.3|4196.8|4178|4
1651124100000|2022-04-28 05:35:00|4197.8|4179|4197.8|4179|4197.8|4179|4197.8|4179|1
1651124130000|2022-04-28 05:35:30|4198.5|4179.8|4200|4181.3|4200|4181.3|4198.5|4179.8|2
1651124140000|2022-04-28 05:35:40|4198.8|4180|4198.8|4180|4198.8|4180|4198.8|4180|1
1651124190000|2022-04-28 05:36:30|4200|4181.3|4200|4181.3|4200|4181.3|4200|4181.3|1
1651124200000|2022-04-28 05:36:40|4199.3|4180.5|4198.5|4179.8|4199.3|4180.5|4198.5|4179.8|2
1651124230000|2022-04-28 05:37:10|4200|4181.3|4200|4181.3|4200|4181.3|4199|4180.3|3
1651124280000|2022-04-28 05:38:00|4199|4180.3|4199|4180.3|4199|4180.3|4199|4180.3|1
1651124310000|2022-04-28 05:38:30|4199.5|4180.8|4201.3|4182.5|4201.3|4182.5|4199.5|4180.8|3
1651124340000|2022-04-28 05:39:00|4200.3|4181.5|4200.1|4180.1|4201.3|4182.5|4200.1|4180.1|3
1651124350000|2022-04-28 05:39:10|4200.3|4180.3|4199.6|4179.6|4200.3|4180.3|4199.6|4179.6|2
1651124360000|2022-04-28 05:39:20|4199.3|4179.3|4197.8|4179|4199.3|4180|4197.8|4179|6
1651124370000|2022-04-28 05:39:30|4198.8|4180|4198|4179.3|4198.8|4180|4198|4179.3|2
1651124380000|2022-04-28 05:39:40|4198.8|4180|4198.8|4180|4198.8|4180|4198|4179.3|5
1651124490000|2022-04-28 05:41:30|4198.3|4179.5|4198.3|4179.5|4198.3|4179.5|4198.3|4179.5|1
1651124600000|2022-04-28 05:43:20|4198|4179.3|4198|4179.3|4198|4179.3|4198|4179.3|1
1651124660000|2022-04-28 05:44:20|4197.8|4179|4197.8|4179|4197.8|4179|4197.8|4179|1
1651124690000|2022-04-28 05:44:50|4199|4180.3|4199|4180.3|4199|4180.3|4199|4180.3|1
1651124750000|2022-04-28 05:45:50|4198.5|4179.8|4198.5|4179.8|4198.5|4179.8|4198.5|4179.8|1
1651124760000|2022-04-28 05:46:00|4199.5|4180.8|4199.5|4180.8|4199.5|4180.8|4199.5|4180.8|1
1651124770000|2022-04-28 05:46:10|4198.5|4179.8|4198.5|4179.8|4198.5|4179.8|4198.5|4179.8|1
1651124780000|2022-04-28 05:46:20|4199.3|4180.5|4198.5|4179.8|4199.3|4180.5|4198.5|4179.8|4
1651124810000|2022-04-28 05:46:50|4200.3|4181.5|4201.5|4182.8|4201.5|4182.8|4200.3|4181.5|2
1651124840000|2022-04-28 05:47:20|4202|4183.3|4202|4183.3|4202|4183.3|4202|4183.3|1
1651124890000|2022-04-28 05:48:10|4202.5|4183.8|4202.5|4183.8|4202.5|4183.8|4202.5|4183.8|1
1651124940000|2022-04-28 05:49:00|4201.3|4182.5|4202.5|4183.8|4202.5|4183.8|4201.3|4182.5|2
1651124990000|2022-04-28 05:49:50|4203|4184.3|4203|4184.3|4203|4184.3|4203|4184.3|1
1651125010000|2022-04-28 05:50:10|4204.3|4185.5|4204.8|4186|4204.8|4186|4204.3|4185.5|2
1651125090000|2022-04-28 05:51:30|4204|4185.3|4202.9|4182.9|4204|4185.3|4202.9|4182.9|2
1651125100000|2022-04-28 05:51:40|4202.8|4183.5|4201|4182.3|4202.8|4183.8|4201|4182.3|10
1651125130000|2022-04-28 05:52:10|4201.8|4183|4201|4182.3|4204|4185.3|4201|4182.3|8
1651125140000|2022-04-28 05:52:20|4201.8|4183|4202.5|4183.8|4202.5|4183.8|4201|4182.3|3
1651125150000|2022-04-28 05:52:30|4203.3|4184.5|4201|4182.3|4203.3|4184.5|4201|4182.3|13
1651125160000|2022-04-28 05:52:40|4203|4184.3|4203.6|4183.6|4203.6|4184.3|4201|4182.3|9
1651125180000|2022-04-28 05:53:00|4203.5|4184.8|4204.3|4185.5|4204.3|4185.5|4203.5|4184.8|2
1651125190000|2022-04-28 05:53:10|4205|4186.3|4205|4186.3|4205|4186.3|4205|4186.3|1
1651125210000|2022-04-28 05:53:30|4204.3|4185.5|4205|4186.3|4205|4186.3|4204.3|4185.5|6
1651125220000|2022-04-28 05:53:40|4204.3|4185.5|4204.3|4185.5|4204.3|4185.5|4204.3|4185.5|1
1651125230000|2022-04-28 05:53:50|4205|4186.3|4204|4185.3|4205|4186.3|4204|4185.3|2
1651125240000|2022-04-28 05:54:00|4203.3|4184.5|4203.5|4184.5|4203.5|4184.5|4203.3|4184.5|2
1651125300000|2022-04-28 05:55:00|4203.3||4203.3||4203.3||4203.3||1
1651125350000|2022-04-28 05:55:50|4203.5|4184.8|4203.5|4184.8|4203.5|4184.8|4203.5|4184.8|1
1651125570000|2022-04-28 05:59:30|4204|4185.3|4204|4185.3|4204|4185.3|4204|4185.3|1
1651125630000|2022-04-28 06:00:30|4203.8|4185|4203.8|4185|4203.8|4185|4203.8|4185|1
1651125870000|2022-04-28 06:04:30|4204.5|4185.8|4205.3|4186.5|4205.3|4186.5|4204.5|4185.8|2
1651125920000|2022-04-28 06:05:20|4205|4186.3|4205|4186.3|4205|4186.3|4205|4186.3|1
1651125970000|2022-04-28 06:06:10|4206.3|4187.5|4207|4188.3|4207|4188.3|4206.3|4187.5|2
1651125990000|2022-04-28 06:06:30|4208.5|4189.8|4208.5|4189.8|4208.5|4189.8|4208.5|4189.8|1
1651126160000|2022-04-28 06:09:20|4208.8|4190|4208.8|4190|4208.8|4190|4208.8|4190|1
1651126190000|2022-04-28 06:09:50|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|1
1651126200000|2022-04-28 06:10:00|4211.8|4193|4211.8|4193|4211.8|4193|4211.8|4193|1
1651126210000|2022-04-28 06:10:10|4210.8|4192|4209.3|4190|4211.5|4192.8|4209.3|4190|4
1651126220000|2022-04-28 06:10:20|4209.8|4191|4209.8|4191|4209.8|4191|4209.8|4191|1
1651126240000|2022-04-28 06:10:40|4210.8|4192|4211.5|4192.8|4211.5|4192.8|4210.8|4192|2
1651126300000|2022-04-28 06:11:40|4211.8|4193|4211.8|4193|4211.8|4193|4211.8|4193|1
1651126410000|2022-04-28 06:13:30|4212|4193.3|4212|4193.3|4212|4193.3|4212|4193.3|1
1651126460000|2022-04-28 06:14:20|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|1
1651126470000|2022-04-28 06:14:30|4211.8|4193|4213.3|4193.3|4213.3|4193.3|4211.8|4193|2
1651126490000|2022-04-28 06:14:50|4211.5|4192.8|4211.5|4192.8|4211.5|4192.8|4211.5|4192.8|1
1651126540000|2022-04-28 06:15:40|4212|4193.3|4212|4193.3|4212|4193.3|4212|4193.3|1
1651126600000|2022-04-28 06:16:40|4211.8|4193|4211.8|4193|4211.8|4193|4211.8|4193|1
1651126630000|2022-04-28 06:17:10|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651126690000|2022-04-28 06:18:10|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|4212.5|4193.8|1
1651126790000|2022-04-28 06:19:50|4213|4194.3|4215.3|4196.5|4215.3|4196.5|4213|4194.3|2
1651126810000|2022-04-28 06:20:10|4215.8|4197|4215.8|4197|4215.8|4197|4215.8|4197|1
1651126840000|2022-04-28 06:20:40|4217|4198.3|4218.6|4198.6|4219.8|4199.8|4217|4198.3|4
1651126850000|2022-04-28 06:20:50|4219.1|4199.1|4218.8|4199.8|4219.3|4199.8|4218.8|4199|4
1651126860000|2022-04-28 06:21:00|4217.9|4197.9|4217.8|4198.3|4217.9|4198.3|4217.8|4197.9|2
1651126870000|2022-04-28 06:21:10|4218.8|4198.8|4219.8|4201|4220.9|4201.5|4218.8|4198.8|7
1651126880000|2022-04-28 06:21:20|4219|4200.3|4220|4201.3|4220|4201.3|4219|4200.3|2
1651126940000|2022-04-28 06:22:20|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|1
1651126990000|2022-04-28 06:23:10|4220.5|4201.8|4224.3|4205.5|4224.3|4205.5|4220.5|4201.8|4
1651127020000|2022-04-28 06:23:40|4223.3|4204.5|4224|4205.3|4224|4205.3|4223.3|4204.5|2
1651127030000|2022-04-28 06:23:50|4224.8|4206|4225.5|4206.8|4225.5|4206.8|4224.8|4206|2
1651127060000|2022-04-28 06:24:20|4225|4206.3|4225.5|4206.8|4226|4207.3|4225|4206.3|3
1651127090000|2022-04-28 06:24:50|4226|4207.3|4226|4207.3|4226|4207.3|4226|4207.3|1
1651127150000|2022-04-28 06:25:50|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1651127200000|2022-04-28 06:26:40|4227.3|4208.5|4229.6|4209.6|4229.6|4209.6|4227.3|4208.5|2
1651127210000|2022-04-28 06:26:50|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|1
1651127220000|2022-04-28 06:27:00|4230.8|4212|4231.3|4212.5|4231.3|4212.5|4230.8|4212|2
1651127250000|2022-04-28 06:27:30|4232.3|4213.5|4235.3|4215.5|4235.3|4215.5|4232.3|4213.5|4
1651127260000|2022-04-28 06:27:40|4234.8|4215.3|4234.5|4215.8|4234.8|4215.8|4234.5|4215.3|2
1651127270000|2022-04-28 06:27:50|4233.8|4215|4233|4214.3|4233.8|4215|4231.8|4213|5
1651127280000|2022-04-28 06:28:00|4233.8|4215|4234.5|4215.8|4234.5|4215.8|4233.8|4215|2
1651127290000|2022-04-28 06:28:10|4233.5|4214.8|4234.3|4215.5|4234.3|4215.5|4233.5|4214.8|4
1651127300000|2022-04-28 06:28:20|4233.5|4214.8|4235.3|4216.5|4235.5|4216.8|4233.5|4214.8|5
1651127310000|2022-04-28 06:28:30|4238.5|4218.5|4238.6|4218.6|4238.6|4218.6|4238.5|4218.5|2
1651127320000|2022-04-28 06:28:40|4235.8|4217|4235.8|4217|4235.8|4217|4235.8|4217|1
1651127330000|2022-04-28 06:28:50|4235.4|4215.4|4235.4|4215.4|4235.4|4215.4|4235.4|4215.4|1
1651127340000|2022-04-28 06:29:00|4236|4216.5|4235.8|4217|4237.3|4218.5|4235.3|4216.5|5
1651127360000|2022-04-28 06:29:20|4235.3|4216.5|4235.3|4216.5|4235.3|4216.5|4235.3|4216.5|1
1651127380000|2022-04-28 06:29:40|4234.3|4215.5|4234|4215.3|4234.8|4216|4234|4215.3|3
1651127390000|2022-04-28 06:29:50|4234.8|4216|4232.5|4213.8|4234.8|4216|4232.5|4213.8|3
1651127420000|2022-04-28 06:30:20|4232|4213.3|4232|4213.3|4232|4213.3|4232|4213.3|1
1651127460000|2022-04-28 06:31:00|4231|4211|4228.9|4208.9|4231|4211|4228.9|4208.9|3
1651127470000|2022-04-28 06:31:10|4226.8|4208|4226.8|4208|4226.8|4208|4226.8|4208|1
1651127530000|2022-04-28 06:32:10|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|1
1651127580000|2022-04-28 06:33:00|4226.8|4208|4226.8|4208|4226.8|4208|4226.8|4208|1
1651127680000|2022-04-28 06:34:40|4224.9|4204.9|4224.9|4204.9|4224.9|4204.9|4224.9|4204.9|1
1651127700000|2022-04-28 06:35:00|4221.8|4203|4220.8|4202|4221.8|4203|4220.8|4202|2
1651127710000|2022-04-28 06:35:10|4220.1|4200.1|4219.5|4199.5|4220.1|4200.1|4219.3|4199.3|3
1651127720000|2022-04-28 06:35:20||4200||4200||4200||4200|1
1651127760000|2022-04-28 06:36:00|4218.8|4198|4217.8|4197.8|4218.8|4198|4217.8|4197.8|3
1651127780000|2022-04-28 06:36:20|4217|4198.3|4217|4198.3|4217|4198.3|4217|4198.3|1
1651127820000|2022-04-28 06:37:00|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1651127880000|2022-04-28 06:38:00|4216.8|4198|4216.8|4198|4216.8|4198|4216.8|4198|1
1651127980000|2022-04-28 06:39:40|4216.4|4196.4|4215.3|4195.3|4216.4|4196.4|4215.3|4195.3|3
1651127990000|2022-04-28 06:39:50|4213.8|4193.8|4213.8|4193.8|4213.8|4193.8|4213.8|4193.8|1
1651128000000|2022-04-28 06:40:00|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|1
1651128110000|2022-04-28 06:41:50|4211.5|4191.5|4211.8|4192.5|4211.8|4192.5|4210.8|4191.5|6
1651128130000|2022-04-28 06:42:10|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|1
1651128180000|2022-04-28 06:43:00|4210.8|4192|4210.8|4192|4210.8|4192|4210.8|4192|1
1651128240000|2022-04-28 06:44:00|4211|4192.3|4211|4192.3|4211|4192.3|4211|4192.3|1
1651128290000|2022-04-28 06:44:50|4211.8|4193|4218.1|4198.1|4218.1|4198.1|4211.8|4193|5
1651128300000|2022-04-28 06:45:00|4217.8|4199|4217.8|4199|4217.8|4199|4217.8|4199|1
1651128500000|2022-04-28 06:48:20|4217.4|4197.4|4217|4197.3|4217.4|4197.4|4217|4197.3|2
1651128520000|2022-04-28 06:48:40|4216||4216||4216||4216||1
1651128550000|2022-04-28 06:49:10|4216.8|4198|4217|4198.3|4217.8|4199|4216|4197.3|5
1651128600000|2022-04-28 06:50:00|4216.8|4198|4216.8|4198|4216.8|4198|4216.8|4198|1
1651128630000|2022-04-28 06:50:30|4217.8|4199|4217.8|4199|4217.8|4199|4217.8|4199|1
1651128650000|2022-04-28 06:50:50|4218.5|4199.8|4221.5|4202.8|4221.5|4202.8|4218.5|4199.8|4
1651128670000|2022-04-28 06:51:10|4222.5|4203.8|4222.5|4203.8|4222.5|4203.8|4222.5|4203.8|1
1651128710000|2022-04-28 06:51:50|4221.8|4203|4223.5|4204.8|4223.5|4204.8|4221.8|4203|3
1651128740000|2022-04-28 06:52:20|4224.3|4205.5|4225.5|4206.8|4225.5|4206.8|4224.3|4205.5|3
1651128760000|2022-04-28 06:52:40|4223.8|4205|4221.8|4203|4223.8|4205|4221.8|4203|3
1651128820000|2022-04-28 06:53:40|4223.6|4203.6|4223|4204|4223.6|4204|4223|4203.6|2
1651128830000|2022-04-28 06:53:50|4221.8|4203|4222.8|4204|4222.8|4204|4221.8|4203|2
1651128840000|2022-04-28 06:54:00|4221.5|4202.8|4222.3|4203.5|4222.3|4203.5|4221.5|4202.8|2
1651128860000|2022-04-28 06:54:20|4222.8|4204|4222.8|4204|4222.8|4204|4222.8|4204|1
1651128870000|2022-04-28 06:54:30|4223.5|4204.8|4223.3|4204.5|4223.5|4204.8|4222.5|4203.8|3
1651128880000|2022-04-28 06:54:40|4224|4205.3|4223.3|4204.5|4224|4205.3|4223.3|4204.5|4
1651128890000|2022-04-28 06:54:50|4224|4205.3|4224|4205.3|4224|4205.3|4223.3|4204.5|5
1651128900000|2022-04-28 06:55:00|4223.3|4204.5|4223.3|4204.5|4224.3|4205.5|4223.3|4204.5|5
1651128910000|2022-04-28 06:55:10|4216.9|4210.9|4215.6|4209.6|4216.9|4210.9|4215.4|4209.4|5
1651128920000|2022-04-28 06:55:20|4215.4|4209.4|4215.1|4209.1|4215.4|4209.4|4215.1|4209.1|2
1651128940000|2022-04-28 06:55:40|4214.6|4208.6|4215.1|4209.1|4215.4|4209.4|4214.6|4208.6|4
1651128950000|2022-04-28 06:55:50|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1651128960000|2022-04-28 06:56:00|4215.1|4209.1|4215.4|4209.4|4215.4|4209.4|4215.1|4209.1|6
1651128970000|2022-04-28 06:56:10|4216.1|4210.1|4216.4|4210.4|4216.4|4210.4|4215.4|4209.4|3
1651128990000|2022-04-28 06:56:30|4215.4|4209.4|4216.9|4210.9|4216.9|4210.9|4215.4|4209.4|6
1651129000000|2022-04-28 06:56:40|4215.4|4209.4|4217.6|4211.6|4219.1|4213.1|4215.4|4209.4|8
1651129010000|2022-04-28 06:56:50|4217.4|4211.4|4216.4|4210.4|4217.4|4211.4|4216.4|4210.4|6
1651129020000|2022-04-28 06:57:00|4215.9|4209.9|4216.1|4210.1|4216.6|4210.6|4215.9|4209.9|4
1651129050000|2022-04-28 06:57:30|4215.9|4209.9|4213.6|4207.6|4215.9|4209.9|4213.1|4207.1|7
1651129060000|2022-04-28 06:57:40|4213.1|4207.1|4212.4|4206.4|4213.1|4207.1|4212.4|4206.4|3
1651129070000|2022-04-28 06:57:50|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|1
1651129080000|2022-04-28 06:58:00|4211.6|4205.6|4215.3|4206.5|4215.3|4206.5|4211.6|4205.6|2
1651129090000|2022-04-28 06:58:10|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1651129100000|2022-04-28 06:58:20|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.6|4208.6|3
1651129170000|2022-04-28 06:59:30|4213.6|4207.6|4210.6|4204.6|4213.6|4207.6|4209.9|4203.9|8
1651129190000|2022-04-28 06:59:50|4210.9|4204.9|4212.5|4206.5|4214.8|4207.1|4210.9|4204.9|6
1651129200000|2022-04-28 07:00:00|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|1
1651129230000|2022-04-28 07:00:30|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1651129260000|2022-04-28 07:01:00|4212.6|4206.6|4210.4|4204.4|4212.6|4206.6|4210.4|4204.4|4
1651129400000|2022-04-28 07:03:20|4210.1|4204.1|4209.4|4203.4|4210.1|4204.1|4209.4|4203.4|3
1651129440000|2022-04-28 07:04:00|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|1
1651129450000|2022-04-28 07:04:10|4208.9|4202.9|4209.1|4203.1|4209.1|4203.1|4208.9|4202.9|2
1651129460000|2022-04-28 07:04:20|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|1
1651129490000|2022-04-28 07:04:50|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.9|4203.9|2
1651129500000|2022-04-28 07:05:00|4213|4204.3|4214.9|4208.9|4214.9|4208.9|4213|4204.3|2
1651129530000|2022-04-28 07:05:30|4215.1|4209.1|4216.9|4210.9|4216.9|4210.9|4215.1|4209.1|4
1651129540000|2022-04-28 07:05:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1651129590000|2022-04-28 07:06:30|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1651129650000|2022-04-28 07:07:30|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|3
1651129660000|2022-04-28 07:07:40|4216.9|4210.9|4219|4213|4219|4213|4216.9|4210.9|2
1651129680000|2022-04-28 07:08:00|4219.3|4213.3|4219.9|4213.9|4219.9|4213.9|4219.3|4213.3|2
1651129690000|2022-04-28 07:08:10|4220.1|4214.1|4220.4|4214.4|4220.4|4214.4|4220.1|4214.1|2
1651129800000|2022-04-28 07:10:00|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|1
1651129810000|2022-04-28 07:10:10|4221.4|4215.4|4223.6|4217.6|4223.6|4217.6|4221.4|4215.4|2
1651129820000|2022-04-28 07:10:20|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|1
1651129880000|2022-04-28 07:11:20|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|1
1651129900000|2022-04-28 07:11:40|4223.9|4217.9|4226.6|4220.6|4226.6|4220.6|4223.9|4217.9|2
1651129910000|2022-04-28 07:11:50|4226.9|4220.9|4228.1|4222.1|4228.1|4222.1|4226.9|4220.9|2
1651129920000|2022-04-28 07:12:00|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|1
1651129940000|2022-04-28 07:12:20|4228.6|4222.6|4229.6|4223.6|4229.6|4223.6|4228.6|4222.6|2
1651129950000|2022-04-28 07:12:30|4229.9|4223.9|4231.4|4225.4|4231.4|4225.4|4229.9|4223.9|2
1651129960000|2022-04-28 07:12:40|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|3
1651129980000|2022-04-28 07:13:00|4232.6|4226.6|4233.6|4227.6|4233.6|4227.6|4232.6|4226.6|2
1651129990000|2022-04-28 07:13:10|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|3
1651130020000|2022-04-28 07:13:40|4234.4|4228.4|4237.3|4229|4237.5|4229|4234.4|4228.4|4
1651130040000|2022-04-28 07:14:00|4236.1|4230.1|4236.4|4230.4|4236.4|4230.4|4236.1|4230.1|2
1651130050000|2022-04-28 07:14:10|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1651130060000|2022-04-28 07:14:20|4237.9|4231.9|4238.6|4232.6|4238.6|4232.6|4237.9|4231.9|3
1651130160000|2022-04-28 07:16:00|4238.9|4232.9|4239.1|4233.1|4239.1|4233.1|4238.9|4232.9|2
1651130170000|2022-04-28 07:16:10|4238.9|4232.9|4238.6|4232.6|4238.9|4232.9|4238.6|4232.6|2
1651130180000|2022-04-28 07:16:20|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|1
1651130200000|2022-04-28 07:16:40|4238.6|4232.6|4244.3|4238.3|4244.3|4238.3|4238.6|4232.6|3
1651130210000|2022-04-28 07:16:50|4244.5|4238.5|4244.8|4238.8|4244.8|4238.8|4244.5|4238.5|2
1651130220000|2022-04-28 07:17:00|4245.1|4239.1|4245.9|4239.9|4245.9|4239.9|4245.1|4239.1|2
1651130230000|2022-04-28 07:17:10|4246.1|4240.1|4246.4|4240.4|4246.4|4240.4|4246.1|4240.1|2
1651130240000|2022-04-28 07:17:20|4250.8|4242.8|4249.4|4243.4|4250.8|4243.4|4249.4|4242.8|2
1651130250000|2022-04-28 07:17:30|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|1
1651130270000|2022-04-28 07:17:50|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|1
1651130280000|2022-04-28 07:18:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1651130290000|2022-04-28 07:18:10|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|1
1651130340000|2022-04-28 07:19:00|4250.9|4244.9|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|3
1651130350000|2022-04-28 07:19:10|4249.1|4243.1|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|3
1651130360000|2022-04-28 07:19:20|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.9|4242.9|3
1651130370000|2022-04-28 07:19:30|4249.4|4243.4|4249.1|4243.1|4249.4|4243.4|4249.1|4243.1|2
1651130380000|2022-04-28 07:19:40|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.9|4243.9|2
1651130400000|2022-04-28 07:20:00|4251.6|4245.6|4255.3|4247.3|4255.3|4247.3|4251.6|4245.6|4
1651130410000|2022-04-28 07:20:10|4254.1|4248.1|4254.4|4248.4|4254.4|4248.4|4254.1|4248.1|2
1651130420000|2022-04-28 07:20:20|4254|4248|4255.1|4249.1|4255.4|4249.4|4253.8|4247.8|6
1651130430000|2022-04-28 07:20:30|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|1
1651130450000|2022-04-28 07:20:50|4254.4|4248.4|4255.9|4249.9|4255.9|4249.9|4254.4|4248.4|5
1651130460000|2022-04-28 07:21:00|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|3
1651130500000|2022-04-28 07:21:40|4256.9|4250.9|4256.9|4250.9|4257.4|4251.4|4256.6|4250.6|5
1651130560000|2022-04-28 07:22:40|4256.4|4250.4|4254.9|4248.9|4256.4|4250.4|4254.9|4248.9|3
1651130570000|2022-04-28 07:22:50|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1651130580000|2022-04-28 07:23:00|4255|4245.5|4250.4|4244.4|4255|4246.6|4250.4|4244.4|5
1651130590000|2022-04-28 07:23:10|4250.1|4244.1|4249.9|4243.9|4250.1|4244.1|4249.9|4243.9|2
1651130600000|2022-04-28 07:23:20|4249.6|4243.6|4246.1|4240.1|4249.6|4243.6|4246.1|4240.1|6
1651130610000|2022-04-28 07:23:30|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1651130650000|2022-04-28 07:24:10|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1651130660000|2022-04-28 07:24:20|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|1
1651130700000|2022-04-28 07:25:00|4244.9|4238.9|4244.6|4238.6|4244.9|4238.9|4244.6|4238.6|2
1651130710000|2022-04-28 07:25:10|4244.4|4238.4|4241.6|4235.6|4244.4|4238.4|4241.6|4235.6|11
1651130720000|2022-04-28 07:25:20|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|3
1651130740000|2022-04-28 07:25:40|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4239.9|4233.9|3
1651130760000|2022-04-28 07:26:00|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1651130770000|2022-04-28 07:26:10|4240.1|4234.1|4240.4|4234.4|4240.4|4234.4|4240.1|4234.1|2
1651130780000|2022-04-28 07:26:20|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|1
1651130790000|2022-04-28 07:26:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1651130860000|2022-04-28 07:27:40|4240.1|4234.1|4238.9|4232.9|4240.1|4234.1|4238.9|4232.9|4
1651130880000|2022-04-28 07:28:00|4238.6|4232.6|4232.4|4226.4|4238.6|4232.6|4232.4|4226.4|4
1651130900000|2022-04-28 07:28:20|4233.1|4227.1|4228.9|4222.9|4233.1|4227.1|4228.9|4222.9|4
1651130910000|2022-04-28 07:28:30|4228.4|4222.4|4228.1|4222.1|4228.4|4222.4|4228.1|4222.1|2
1651130920000|2022-04-28 07:28:40|4228.6|4222.6|4228.6|4222.6|4228.9|4222.9|4228.6|4222.6|3
1651130940000|2022-04-28 07:29:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1651130990000|2022-04-28 07:29:50|4227.6|4221.6|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|2
1651131000000|2022-04-28 07:30:00|4230.9|4224.9|4232.5|4224.5|4233.5|4227.5|4230.6|4223.8|11
1651131010000|2022-04-28 07:30:10|4232.8|4224.8|4232.6|4226.6|4232.8|4226.6|4232.1|4224.8|4
1651131020000|2022-04-28 07:30:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1651131030000|2022-04-28 07:30:30|4232.9|4226.9|4233.1|4227.1|4233.1|4227.1|4232.9|4226.9|2
1651131080000|2022-04-28 07:31:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1651131200000|2022-04-28 07:33:20|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1651131230000|2022-04-28 07:33:50|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|1
1651131290000|2022-04-28 07:34:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1651131390000|2022-04-28 07:36:30|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1651131470000|2022-04-28 07:37:50|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|1
1651131490000|2022-04-28 07:38:10|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4234.1|4228.1|2
1651131510000|2022-04-28 07:38:30|4235.4|4229.4|4237.4|4231.4|4237.4|4231.4|4235.4|4229.4|2
1651131530000|2022-04-28 07:38:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1651131650000|2022-04-28 07:40:50|4237.4|4231.4|4239.4|4233.4|4239.4|4233.4|4237.4|4231.4|2
1651131730000|2022-04-28 07:42:10|4240.4|4234.4|4240.6|4234.6|4240.6|4234.6|4240.4|4234.4|2
1651131780000|2022-04-28 07:43:00|4240.4|4234.4|4240.6|4234.6|4240.6|4234.6|4240.4|4234.4|2
1651131800000|2022-04-28 07:43:20|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1651131830000|2022-04-28 07:43:50|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|1
1651131840000|2022-04-28 07:44:00|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1651131850000|2022-04-28 07:44:10|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|1
1651131860000|2022-04-28 07:44:20|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1651131870000|2022-04-28 07:44:30|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|1
1651131890000|2022-04-28 07:44:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1651131950000|2022-04-28 07:45:50|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|1
1651131960000|2022-04-28 07:46:00|4240.4|4234.4|4240.6|4234.6|4240.6|4234.6|4240.4|4234.4|2
1651131970000|2022-04-28 07:46:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1651132010000|2022-04-28 07:46:50|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|1
1651132110000|2022-04-28 07:48:30|4240.4|4234.4|4240.1|4234.1|4240.4|4234.4|4240.1|4234.1|2
1651132120000|2022-04-28 07:48:40|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1651132140000|2022-04-28 07:49:00|4238.9|4232.9|4238.4|4232.4|4238.9|4232.9|4238.4|4232.4|2
1651132200000|2022-04-28 07:50:00|4238.1|4232.1|4237.6|4231.6|4238.1|4232.1|4237.6|4231.6|2
1651132240000|2022-04-28 07:50:40|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1651132260000|2022-04-28 07:51:00|4238.1|4232.1|4237.9|4231.9|4238.1|4232.1|4237.9|4231.9|2
1651132360000|2022-04-28 07:52:40|4237.6|4231.6|4237.4|4231.4|4237.6|4231.6|4237.4|4231.4|2
1651132400000|2022-04-28 07:53:20|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1651132460000|2022-04-28 07:54:20|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1651132480000|2022-04-28 07:54:40|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1651132500000|2022-04-28 07:55:00|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|1
1651132560000|2022-04-28 07:56:00|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1651132580000|2022-04-28 07:56:20|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1651132600000|2022-04-28 07:56:40|4237.9|4231.9|4239.9|4233.9|4239.9|4233.9|4237.9|4231.9|3
1651132610000|2022-04-28 07:56:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1651132650000|2022-04-28 07:57:30|4239.9|4233.9|4238.9|4232.9|4239.9|4233.9|4238.9|4232.9|2
1651132660000|2022-04-28 07:57:40|4238.6|4232.6|4237.6|4231.6|4238.6|4232.6|4237.6|4231.6|2
1651132670000|2022-04-28 07:57:50|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|1
1651132680000|2022-04-28 07:58:00|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1651132720000|2022-04-28 07:58:40|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.1|4230.1|4
1651132770000|2022-04-28 07:59:30|4238.8|4230.3|4236.6|4230.6|4238.8|4230.6|4236.6|4230.3|2
1651132790000|2022-04-28 07:59:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|1
1651132830000|2022-04-28 08:00:30|4236.6|4230.6|4236.4|4230.4|4236.6|4230.6|4236.4|4230.4|2
1651132840000|2022-04-28 08:00:40|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1651132850000|2022-04-28 08:00:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1651132870000|2022-04-28 08:01:10|4237.6|4231.6|4238.4|4232.4|4238.4|4232.4|4237.6|4231.6|3
1651132880000|2022-04-28 08:01:20|4241|4232.3|4244|4233.5|4244|4233.5|4241|4232.3|4
1651132890000|2022-04-28 08:01:30|4246|4233.8|4246|4233.8|4246|4233.8|4246|4233.8|1
1651132900000|2022-04-28 08:01:40|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1651132930000|2022-04-28 08:02:10|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|1
1651132940000|2022-04-28 08:02:20|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1651132950000|2022-04-28 08:02:30|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|1
1651133110000|2022-04-28 08:05:10|4246.6|4240.6|4243.6|4237.6|4246.6|4240.6|4243.6|4237.6|4
1651133140000|2022-04-28 08:05:40|4242.1|4236.1|4241.4|4235.4|4242.1|4236.1|4241.4|4235.4|3
1651133150000|2022-04-28 08:05:50|4240.9|4234.9|4240.6|4234.6|4240.9|4234.9|4240.6|4234.6|2
1651133200000|2022-04-28 08:06:40|4240.4|4234.4|4240.1|4234.1|4240.4|4234.4|4240.1|4234.1|2
1651133260000|2022-04-28 08:07:40|4240.4|4234.4|4240.4|4234.4|4240.6|4234.6|4240.4|4234.4|3
1651133310000|2022-04-28 08:08:30|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|1
1651133320000|2022-04-28 08:08:40|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1651133330000|2022-04-28 08:08:50|4240.6|4234.6|4239.6|4233.6|4240.6|4234.6|4239.6|4233.6|3
1651133340000|2022-04-28 08:09:00|4239.4|4233.4|4239.4|4233.4|4239.6|4233.6|4239.4|4233.4|3
1651133400000|2022-04-28 08:10:00|4239.6|4233.6|4239.4|4233.4|4239.6|4233.6|4239.4|4233.4|2
1651133410000|2022-04-28 08:10:10|4239.6|4233.6|4239.4|4233.4|4239.6|4233.6|4239.4|4233.4|2
1651133440000|2022-04-28 08:10:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|1
1651133490000|2022-04-28 08:11:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1651133520000|2022-04-28 08:12:00|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|1
1651133550000|2022-04-28 08:12:30|4240.4|4234.4|4240.6|4234.6|4240.6|4234.6|4240.4|4234.4|2
1651133590000|2022-04-28 08:13:10|4240.9|4234.9|4240.9|4234.9|4241.1|4235.1|4240.9|4234.9|3
1651133600000|2022-04-28 08:13:20|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|3
1651133670000|2022-04-28 08:14:30|4242.1|4236.1|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|3
1651133690000|2022-04-28 08:14:50|4243.6|4237.6|4246.6|4240.6|4246.6|4240.6|4243.6|4237.6|5
1651133700000|2022-04-28 08:15:00|4246.9|4240.9|4249.6|4243.6|4250.1|4244.1|4246.9|4240.9|5
1651133720000|2022-04-28 08:15:20|4248.1|4242.1|4248.4|4242.4|4248.4|4242.4|4248.1|4242.1|2
1651133730000|2022-04-28 08:15:30|4246.6|4240.6|4245.9|4239.9|4246.6|4240.6|4245.9|4239.9|2
1651133740000|2022-04-28 08:15:40|4245.6|4239.6|4244.4|4238.4|4245.6|4239.6|4244.4|4238.4|3
1651133770000|2022-04-28 08:16:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|1
1651133780000|2022-04-28 08:16:20|4243.9|4237.9|4243.1|4237.1|4243.9|4237.9|4243.1|4237.1|4
1651133790000|2022-04-28 08:16:30|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.6|4236.6|3
1651133800000|2022-04-28 08:16:40|4243.1|4237.1|4242.9|4236.9|4243.1|4237.1|4242.9|4236.9|2
1651133810000|2022-04-28 08:16:50|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|1
1651133820000|2022-04-28 08:17:00|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|1
1651133840000|2022-04-28 08:17:20|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|1
1651133860000|2022-04-28 08:17:40|4242.9|4236.9|4241.6|4235.6|4242.9|4236.9|4241.6|4235.6|2
1651134000000|2022-04-28 08:20:00|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|2
1651134020000|2022-04-28 08:20:20|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1651134030000|2022-04-28 08:20:30|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1651134050000|2022-04-28 08:20:50|4241.6|4235.6|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|3
1651134160000|2022-04-28 08:22:40|4241.1|4235.1|4241.4|4235.4|4241.4|4235.4|4241.1|4235.1|2
1651134170000|2022-04-28 08:22:50|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1651134200000|2022-04-28 08:23:20|4241.4|4235.4|4241.1|4235.1|4241.4|4235.4|4241.1|4235.1|2
1651134260000|2022-04-28 08:24:20|4240.9|4234.9|4241.1|4235.1|4241.4|4235.4|4240.9|4234.9|3
1651134300000|2022-04-28 08:25:00|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|2
1651134340000|2022-04-28 08:25:40|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1651134560000|2022-04-28 08:29:20|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|1
1651134570000|2022-04-28 08:29:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1651134620000|2022-04-28 08:30:20|4240.1|4234.1|4240.4|4234.4|4240.4|4234.4|4240.1|4234.1|2
1651134670000|2022-04-28 08:31:10|4240.1|4234.1|4239.4|4233.4|4240.1|4234.1|4239.4|4233.4|2
1651134680000|2022-04-28 08:31:20|4239.1|4233.1|4237.6|4231.6|4239.1|4233.1|4237.6|4231.6|3
1651134700000|2022-04-28 08:31:40|4237.8|4229.8|4235.4|4229.4|4237.8|4229.8|4235.1|4229.1|4
1651134720000|2022-04-28 08:32:00|4235.1|4229.1|4234.4|4228.4|4235.1|4229.1|4234.4|4228.4|2
1651134740000|2022-04-28 08:32:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1651134750000|2022-04-28 08:32:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1651134770000|2022-04-28 08:32:50|4234.6|4228.6|4235.4|4229.4|4235.4|4229.4|4234.6|4228.6|3
1651134790000|2022-04-28 08:33:10|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|1
1651134800000|2022-04-28 08:33:20|4235.4|4229.4|4234.6|4228.6|4235.4|4229.4|4234.6|4228.6|4
1651134820000|2022-04-28 08:33:40|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1651134830000|2022-04-28 08:33:50|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1651134840000|2022-04-28 08:34:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1651134920000|2022-04-28 08:35:20|4235.4|4229.4|4235.6|4229.6|4235.6|4229.6|4235.4|4229.4|2
1651134960000|2022-04-28 08:36:00|4235.9|4229.9|4236.1|4230.1|4236.1|4230.1|4235.9|4229.9|2
1651135010000|2022-04-28 08:36:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.1|4230.1|7
1651135040000|2022-04-28 08:37:20|4236.6|4230.6|4240.4|4234.4|4240.4|4234.4|4236.6|4230.6|6
1651135050000|2022-04-28 08:37:30|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|1
1651135090000|2022-04-28 08:38:10|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|2
1651135130000|2022-04-28 08:38:50|4240.1|4234.1|4240.4|4234.4|4240.4|4234.4|4240.1|4234.1|2
1651135140000|2022-04-28 08:39:00|4240.6|4234.6|4240.9|4234.9|4240.9|4234.9|4240.6|4234.6|2
1651135180000|2022-04-28 08:39:40|4241.1|4235.1|4241.4|4235.4|4241.4|4235.4|4241.1|4235.1|2
1651135210000|2022-04-28 08:40:10|4240.9|4234.9|4240.6|4234.6|4240.9|4234.9|4240.4|4234.4|3
1651135220000|2022-04-28 08:40:20|4240.9|4234.9|4241.1|4235.1|4241.1|4235.1|4240.9|4234.9|2
1651135320000|2022-04-28 08:42:00|4241.4|4235.4|4241.6|4235.6|4241.6|4235.6|4241.4|4235.4|2
1651135330000|2022-04-28 08:42:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.4|4235.4|4
1651135340000|2022-04-28 08:42:20|4242.6|4236.6|4245.1|4239.1|4245.1|4239.1|4242.6|4236.6|3
1651135360000|2022-04-28 08:42:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1651135390000|2022-04-28 08:43:10|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1651135400000|2022-04-28 08:43:20|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1651135460000|2022-04-28 08:44:20|4245.1|4239.1|4243.6|4237.6|4245.1|4239.1|4243.6|4237.6|2
1651135470000|2022-04-28 08:44:30|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1651135480000|2022-04-28 08:44:40|4244.1|4238.1|4243.9|4237.9|4244.1|4238.1|4243.9|4237.9|2
1651135500000|2022-04-28 08:45:00|4244.1|4238.1|4244.1|4238.1|4244.4|4238.4|4244.1|4238.1|3
1651135510000|2022-04-28 08:45:10|4244.4|4238.4|4244.6|4238.6|4244.6|4238.6|4244.4|4238.4|2
1651135540000|2022-04-28 08:45:40|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|1
1651135550000|2022-04-28 08:45:50|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|1
1651135560000|2022-04-28 08:46:00|4245.4|4239.4|4245.1|4239.1|4245.4|4239.4|4245.1|4239.1|2
1651135670000|2022-04-28 08:47:50|4245.4|4239.4|4244.1|4238.1|4245.4|4239.4|4244.1|4238.1|4
1651135680000|2022-04-28 08:48:00|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|1
1651135690000|2022-04-28 08:48:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|1
1651135720000|2022-04-28 08:48:40|4243.9|4237.9|4244.1|4238.1|4244.1|4238.1|4243.9|4237.9|2
1651135740000|2022-04-28 08:49:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1651135850000|2022-04-28 08:50:50|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|1
1651135860000|2022-04-28 08:51:00|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|1
1651135870000|2022-04-28 08:51:10|4242.4|4236.4|4240.1|4234.1|4242.4|4236.4|4240.1|4234.1|2
1651136030000|2022-04-28 08:53:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1651136100000|2022-04-28 08:55:00|4240.1|4234.1|4238.4|4232.4|4240.1|4234.1|4238.4|4232.4|2
1651136210000|2022-04-28 08:56:50|4238.1|4232.1|4237.1|4231.1|4238.1|4232.1|4237.1|4231.1|2
1651136300000|2022-04-28 08:58:20|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|5
1651136390000|2022-04-28 08:59:50|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1651136430000|2022-04-28 09:00:30|4236.4|4230.4|4236.1|4230.1|4236.4|4230.4|4236.1|4230.1|4
1651136490000|2022-04-28 09:01:30|4235.6|4229.6|4235.4|4229.4|4235.6|4229.6|4235.4|4229.4|2
1651136590000|2022-04-28 09:03:10|4234.5|4223.8|4234.5|4223.8|4234.5|4223.8|4234.5|4223.8|1
1651136600000|2022-04-28 09:03:20|4234|4223.3|4231.3|4221.3|4234|4223.3|4231.3|4221.3|2
1651136610000|2022-04-28 09:03:30|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|1
1651136640000|2022-04-28 09:04:00|4227.1|4221.1|4226.9|4220.9|4227.1|4221.1|4226.9|4220.9|2
1651136680000|2022-04-28 09:04:40|4226.6|4220.6|4226.9|4220.9|4227.1|4221.1|4226.6|4220.6|4
1651136740000|2022-04-28 09:05:40|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|1
1651136750000|2022-04-28 09:05:50|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|1
1651137080000|2022-04-28 09:11:20|4227.1|4221.1|4227.4|4221.4|4227.4|4221.4|4227.1|4221.1|2
1651137200000|2022-04-28 09:13:20|4228.4|4222.4|4226.6|4220.6|4228.4|4222.4|4226.6|4220.6|4
1651137210000|2022-04-28 09:13:30|4226.4|4220.4|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|2
1651137280000|2022-04-28 09:14:40|4224.4|4218.4|4223.4|4217.4|4224.4|4218.4|4223.4|4217.4|2
1651137300000|2022-04-28 09:15:00|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|1
1651137340000|2022-04-28 09:15:40|4222.9|4216.9|4220.9|4214.9|4222.9|4216.9|4220.6|4214.6|4
1651137350000|2022-04-28 09:15:50|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|1
1651137400000|2022-04-28 09:16:40|4220.9|4214.9|4221.1|4215.1|4221.1|4215.1|4220.9|4214.9|2
1651137430000|2022-04-28 09:17:10|4220.9|4214.9|4220.9|4214.9|4221.4|4215.4|4220.6|4214.6|4
1651137530000|2022-04-28 09:18:50|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|1
1651137680000|2022-04-28 09:21:20|4220.9|4214.9|4222.4|4216.4|4222.4|4216.4|4220.9|4214.9|3
1651137730000|2022-04-28 09:22:10|4221.9|4215.9|4221.6|4215.6|4221.9|4215.9|4221.6|4215.6|2
1651137750000|2022-04-28 09:22:30|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|1
1651137800000|2022-04-28 09:23:20|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1651137810000|2022-04-28 09:23:30|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|2
1651137850000|2022-04-28 09:24:10|4220.9|4214.9|4219.9|4213.9|4220.9|4214.9|4219.9|4213.9|2
1651137880000|2022-04-28 09:24:40|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|1
1651137890000|2022-04-28 09:24:50|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|2
1651137900000|2022-04-28 09:25:00|4220.6|4214.6|4219.9|4213.9|4220.6|4214.6|4219.9|4213.9|2
1651137930000|2022-04-28 09:25:30|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|1
1651137970000|2022-04-28 09:26:10|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|1
1651138020000|2022-04-28 09:27:00|4219.1|4213.1|4215.4|4209.4|4219.1|4213.1|4215.4|4209.4|6
1651138040000|2022-04-28 09:27:20|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|1
1651138070000|2022-04-28 09:27:50|4214.6|4208.6|4215.4|4209.4|4215.4|4209.4|4214.6|4208.6|3
1651138090000|2022-04-28 09:28:10|4217.1|4211.1|4218.4|4212.4|4218.4|4212.4|4217.1|4211.1|3
1651138120000|2022-04-28 09:28:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1651138170000|2022-04-28 09:29:30|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|1
1651138180000|2022-04-28 09:29:40|4218.9|4212.9|4217.6|4211.6|4218.9|4212.9|4217.6|4211.6|2
1651138190000|2022-04-28 09:29:50|4217.4|4211.4|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|3
1651138200000|2022-04-28 09:30:00|4217.6|4211.6|4217.4|4211.4|4217.6|4211.6|4217.4|4211.4|2
1651138210000|2022-04-28 09:30:10|4216.4|4210.4|4215.6|4209.6|4216.4|4210.4|4215.6|4209.6|3
1651138260000|2022-04-28 09:31:00|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1651138290000|2022-04-28 09:31:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1651138310000|2022-04-28 09:31:50|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1651138520000|2022-04-28 09:35:20|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1651138600000|2022-04-28 09:36:40|4215.8|4207.8|4215|4209|4215.8|4209|4215|4207.8|2
1651138620000|2022-04-28 09:37:00|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1651138730000|2022-04-28 09:38:50|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|2
1651138810000|2022-04-28 09:40:10|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1651138910000|2022-04-28 09:41:50|4214.9|4208.9|4211.6|4205.6|4214.9|4208.9|4211.1|4205.1|3
1651138920000|2022-04-28 09:42:00|4211.9|4205.9|4211.6|4205.6|4211.9|4205.9|4211.6|4205.6|2
1651138930000|2022-04-28 09:42:10|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|2
1651138950000|2022-04-28 09:42:30|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|1
1651138980000|2022-04-28 09:43:00|4211.6|4205.6|4211.4|4205.4|4211.6|4205.6|4211.4|4205.4|4
1651139090000|2022-04-28 09:44:50|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|1
1651139120000|2022-04-28 09:45:20|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|1
1651139130000|2022-04-28 09:45:30|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|1
1651139240000|2022-04-28 09:47:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|1
1651139430000|2022-04-28 09:50:30|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|2
1651139740000|2022-04-28 09:55:40|4210.9|4204.9|4209.9|4203.9|4210.9|4204.9|4209.9|4203.9|2
1651139760000|2022-04-28 09:56:00|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|1
1651139770000|2022-04-28 09:56:10|4208.6|4202.6|4206.6|4200.6|4208.6|4202.6|4206.6|4200.6|2
1651139800000|2022-04-28 09:56:40|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|1
1651139810000|2022-04-28 09:56:50|4206.1|4200.1|4206.9|4200.9|4206.9|4200.9|4206.1|4200.1|2
1651139860000|2022-04-28 09:57:40|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|1
1651139870000|2022-04-28 09:57:50|4206.9|4200.9|4207.1|4201.1|4207.1|4201.1|4206.9|4200.9|2
1651139900000|2022-04-28 09:58:20|4206.9|4200.9|4206.6|4200.6|4206.9|4200.9|4206.6|4200.6|2
1651139960000|2022-04-28 09:59:20|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|2
1651139970000|2022-04-28 09:59:30|4208.6|4202.6|4209.6|4203.6|4209.6|4203.6|4208.6|4202.6|2
1651140000000|2022-04-28 10:00:00|4209.9|4203.9|4211.4|4205.4|4211.4|4205.4|4209.9|4203.9|4
1651140010000|2022-04-28 10:00:10|4210.9|4204.9|4210.1|4204.1|4210.9|4204.9|4209.9|4203.9|3
1651140040000|2022-04-28 10:00:40|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|1
1651140140000|2022-04-28 10:02:20|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|1
1651140160000|2022-04-28 10:02:40|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|1
1651140210000|2022-04-28 10:03:30|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|1
1651140220000|2022-04-28 10:03:40|4211.6|4205.6|4210.9|4204.9|4211.6|4205.6|4210.9|4204.9|2
1651140310000|2022-04-28 10:05:10|4211.4|4205.4|4216.4|4210.4|4216.4|4210.4|4211.4|4205.4|4
1651140340000|2022-04-28 10:05:40|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.6|4210.6|2
1651140360000|2022-04-28 10:06:00|4217.4|4211.4|4218.9|4212.9|4218.9|4212.9|4217.4|4211.4|5
1651140370000|2022-04-28 10:06:10|4218.3|4210.3|4218.3|4210.3|4218.3|4210.3|4218.3|4210.3|1
1651140380000|2022-04-28 10:06:20|4216.6|4210.6|4215.1|4209.1|4216.8|4210.6|4214.6|4208.6|5
1651140420000|2022-04-28 10:07:00|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1651140450000|2022-04-28 10:07:30|4215.4|4209.4|4216.6|4210.6|4216.6|4210.6|4215.4|4209.4|2
1651140500000|2022-04-28 10:08:20|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|1
1651140530000|2022-04-28 10:08:50|4217.1|4211.1|4220.1|4214.1|4220.1|4214.1|4217.1|4211.1|4
1651140540000|2022-04-28 10:09:00|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|1
1651140590000|2022-04-28 10:09:50|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|1
1651140600000|2022-04-28 10:10:00|4221.6|4215.6|4222.9|4216.9|4222.9|4216.9|4221.6|4215.6|3
1651140610000|2022-04-28 10:10:10|4223.4|4217.4|4221.6|4215.6|4223.4|4217.4|4221.4|4215.4|4
1651140640000|2022-04-28 10:10:40|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1651140680000|2022-04-28 10:11:20|4221.6|4215.6|4221.4|4215.4|4221.6|4215.6|4220.4|4214.4|5
1651140690000|2022-04-28 10:11:30|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|1
1651140720000|2022-04-28 10:12:00|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1651140750000|2022-04-28 10:12:30|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4220.4|4214.4|3
1651140780000|2022-04-28 10:13:00|4222.1|4216.1|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|2
1651140790000|2022-04-28 10:13:10|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|1
1651140800000|2022-04-28 10:13:20|4220.9|4214.9|4220.1|4214.1|4220.9|4214.9|4219.9|4213.9|4
1651140820000|2022-04-28 10:13:40|4219.9|4213.9|4218.9|4212.9|4219.9|4213.9|4218.6|4212.6|3
1651140830000|2022-04-28 10:13:50|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1651140840000|2022-04-28 10:14:00|4219.4|4213.4|4221.4|4215.4|4221.4|4215.4|4219.4|4213.4|3
1651140850000|2022-04-28 10:14:10|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4221.1|4215.1|2
1651140860000|2022-04-28 10:14:20|4219.6|4213.6|4220.9|4214.9|4220.9|4214.9|4219.6|4213.6|2
1651140900000|2022-04-28 10:15:00|4219.6|4213.6|4218.6|4212.6|4219.6|4213.6|4218.6|4212.6|2
1651140920000|2022-04-28 10:15:20|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|1
1651140930000|2022-04-28 10:15:30|4218.9|4212.9|4219.6|4213.6|4219.6|4213.6|4218.6|4212.6|4
1651140940000|2022-04-28 10:15:40|4219.1|4213.1|4220.1|4214.1|4220.1|4214.1|4219.1|4213.1|3
1651140950000|2022-04-28 10:15:50|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.6|4213.6|3
1651140960000|2022-04-28 10:16:00|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|1
1651140980000|2022-04-28 10:16:20|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|1
1651141020000|2022-04-28 10:17:00|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|1
1651141050000|2022-04-28 10:17:30|4218.6|4212.6|4216.8|4210.8|4218.6|4212.6|4216.8|4210.8|2
1651141060000|2022-04-28 10:17:40|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.4|4210.4|4
1651141120000|2022-04-28 10:18:40|4217.1|4211.1|4217.4|4211.4|4217.4|4211.4|4217.1|4211.1|4
1651141130000|2022-04-28 10:18:50|4217.1|4211.1|4217.4|4211.4|4217.4|4211.4|4217.1|4211.1|2
1651141160000|2022-04-28 10:19:20|4217.1|4211.1|4217.4|4211.4|4217.4|4211.4|4217.1|4211.1|2
1651141210000|2022-04-28 10:20:10|4217.9|4211.9|4219.4|4213.4|4219.9|4213.9|4217.9|4211.9|4
1651141220000|2022-04-28 10:20:20|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|2
1651141230000|2022-04-28 10:20:30|4214.1|4208.1|4216.1|4210.1|4216.1|4210.1|4214.1|4208.1|4
1651141240000|2022-04-28 10:20:40|4216.4|4210.4|4216.4|4210.4|4216.9|4210.9|4216.4|4210.4|4
1651141260000|2022-04-28 10:21:00|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.6|4210.6|4
1651141270000|2022-04-28 10:21:10|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|1
1651141300000|2022-04-28 10:21:40|4216.1|4210.1|4215.4|4209.4|4216.1|4210.1|4215.4|4209.4|2
1651141320000|2022-04-28 10:22:00|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4213.9|4207.9|4
1651141330000|2022-04-28 10:22:10|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|2
1651141360000|2022-04-28 10:22:40|4213.6|4207.6|4212.1|4206.1|4213.6|4207.6|4212.1|4206.1|4
1651141370000|2022-04-28 10:22:50|4212.4|4206.4|4213.4|4207.4|4213.4|4207.4|4212.4|4206.4|6
1651141390000|2022-04-28 10:23:10|4215.8|4207.3|4216.4|4210.4|4216.4|4210.4|4215.8|4207.3|2
1651141410000|2022-04-28 10:23:30|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1651141420000|2022-04-28 10:23:40|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1651141440000|2022-04-28 10:24:00|4215.1|4209.1|4214.4|4208.4|4215.1|4209.1|4214.4|4208.4|2
1651141450000|2022-04-28 10:24:10|4214.1|4208.1|4212.6|4206.6|4214.1|4208.1|4212.6|4206.6|7
1651141460000|2022-04-28 10:24:20|4212.4|4206.4|4212.6|4206.6|4212.9|4206.9|4211.6|4205.6|6
1651141480000|2022-04-28 10:24:40|4213.1|4207.1|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|4
1651141490000|2022-04-28 10:24:50|4213.6|4207.6|4213.9|4207.9|4213.9|4207.9|4212.6|4206.6|5
1651141500000|2022-04-28 10:25:00|4213.4|4207.4|4213.1|4207.1|4213.4|4207.4|4213.1|4207.1|2
1651141510000|2022-04-28 10:25:10|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|1
1651141520000|2022-04-28 10:25:20|4214.4|4208.4|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|4
1651141530000|2022-04-28 10:25:30|4214.4|4208.4|4216.1|4210.1|4216.1|4210.1|4214.4|4208.4|8
1651141540000|2022-04-28 10:25:40|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|1
1651141570000|2022-04-28 10:26:10|4217.6|4211.6|4218.4|4212.4|4218.6|4212.6|4217.6|4211.6|5
1651141580000|2022-04-28 10:26:20|4218.6|4212.6|4218.4|4212.4|4218.6|4212.6|4218.4|4212.4|2
1651141600000|2022-04-28 10:26:40|4218.6|4212.6|4219.9|4213.9|4220.4|4214.4|4218.6|4212.6|4
1651141610000|2022-04-28 10:26:50|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|1
1651141620000|2022-04-28 10:27:00|4220.6|4214.6|4221.1|4215.1|4221.6|4215.6|4220.6|4214.6|6
1651141630000|2022-04-28 10:27:10|4220.6|4214.6|4219.9|4213.9|4220.6|4214.6|4219.9|4213.9|3
1651141650000|2022-04-28 10:27:30|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|2
1651141660000|2022-04-28 10:27:40|4219.6|4213.6|4218.6|4212.6|4219.6|4213.6|4218.6|4212.6|3
1651141670000|2022-04-28 10:27:50|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|1
1651141680000|2022-04-28 10:28:00|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1651141690000|2022-04-28 10:28:10|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|1
1651141700000|2022-04-28 10:28:20|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|1
1651141720000|2022-04-28 10:28:40|4216.4|4210.4|4214.4|4208.4|4216.4|4210.4|4214.4|4208.4|3
1651141730000|2022-04-28 10:28:50|4214.1|4208.1|4213.4|4207.4|4214.1|4208.1|4213.4|4207.4|2
1651141740000|2022-04-28 10:29:00|4212.6|4206.6|4211.6|4205.6|4212.9|4206.9|4211.6|4205.6|7
1651141750000|2022-04-28 10:29:10|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|4
1651141770000|2022-04-28 10:29:30|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|1
1651141780000|2022-04-28 10:29:40|4211.1|4205.1|4210.4|4204.4|4211.1|4205.1|4210.1|4204.1|4
1651141790000|2022-04-28 10:29:50|4210.1|4204.1|4212.6|4206.6|4212.6|4206.6|4210.1|4204.1|4
1651141800000|2022-04-28 10:30:00|4212.9|4206.9|4213.1|4207.1|4214.1|4208.1|4212.6|4206.6|5
1651141810000|2022-04-28 10:30:10|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4211.9|4205.9|6
1651141820000|2022-04-28 10:30:20|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|1
1651141830000|2022-04-28 10:30:30|4213.1|4207.1|4212.9|4206.9|4213.6|4207.6|4212.9|4206.9|4
1651141840000|2022-04-28 10:30:40|4213.4|4207.4|4213.6|4207.6|4213.9|4207.9|4213.4|4207.4|4
1651141870000|2022-04-28 10:31:10|4212.9|4206.9|4211.6|4205.6|4212.9|4206.9|4211.6|4205.6|2
1651141880000|2022-04-28 10:31:20|4211.4|4205.4|4211.1|4205.1|4211.4|4205.4|4211.1|4205.1|2
1651141890000|2022-04-28 10:31:30|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|3
1651141910000|2022-04-28 10:31:50|4211.6|4205.6|4212.9|4206.9|4212.9|4206.9|4211.6|4205.6|2
1651141920000|2022-04-28 10:32:00|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4212.9|4206.9|4
1651141930000|2022-04-28 10:32:10|4213.9|4207.9|4214.1|4208.1|4214.1|4208.1|4213.9|4207.9|2
1651141940000|2022-04-28 10:32:20|4215.4|4209.4|4214.6|4208.6|4215.4|4209.4|4214.6|4208.6|2
1651141950000|2022-04-28 10:32:30|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|1
1651141980000|2022-04-28 10:33:00|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.6|4210.6|2
1651141990000|2022-04-28 10:33:10|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.1|4211.1|3
1651142000000|2022-04-28 10:33:20|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|1
1651142010000|2022-04-28 10:33:30|4217.6|4211.6|4218.9|4212.9|4218.9|4212.9|4217.6|4211.6|3
1651142020000|2022-04-28 10:33:40|4219.9|4213.9|4218.6|4212.6|4220.1|4214.1|4218.6|4212.6|4
1651142040000|2022-04-28 10:34:00|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1651142060000|2022-04-28 10:34:20|4217.4|4211.4|4214.1|4208.1|4217.4|4211.4|4214.1|4208.1|4
1651142070000|2022-04-28 10:34:30|4213.9|4207.9|4213.6|4207.6|4213.9|4207.9|4213.6|4207.6|2
1651142080000|2022-04-28 10:34:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4212.6|4206.6|3
1651142100000|2022-04-28 10:35:00|4215.1|4209.1|4213.9|4207.9|4215.1|4209.1|4213.6|4207.6|4
1651142110000|2022-04-28 10:35:10|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|2
1651142140000|2022-04-28 10:35:40|4212.9|4206.9|4211.4|4205.4|4212.9|4206.9|4211.4|4205.4|2
1651142170000|2022-04-28 10:36:10|4211.1|4205.1|4211.4|4205.4|4211.6|4205.6|4210.6|4204.6|5
1651142180000|2022-04-28 10:36:20|4211.1|4205.1|4210.4|4204.4|4211.1|4205.1|4210.4|4204.4|3
1651142200000|2022-04-28 10:36:40|4210.1|4204.1|4210.4|4204.4|4210.4|4204.4|4210.1|4204.1|2
1651142220000|2022-04-28 10:37:00|4210.1|4204.1|4208.6|4202.6|4210.1|4204.1|4208.6|4202.6|4
1651142230000|2022-04-28 10:37:10|4208.1|4202.1|4206.9|4200.9|4208.1|4202.1|4206.6|4200.6|4
1651142260000|2022-04-28 10:37:40|4207.4|4201.4|4205.6|4199.6|4207.4|4201.4|4205.4|4199.4|4
1651142270000|2022-04-28 10:37:50|4206.1|4200.1|4209.4|4203.4|4209.4|4203.4|4206.1|4200.1|4
1651142280000|2022-04-28 10:38:00|4209.3|4203.3|4209.4|4203.4|4209.4|4203.4|4209.3|4203.3|2
1651142290000|2022-04-28 10:38:10|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|1
1651142300000|2022-04-28 10:38:20|4211.4|4205.4|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|4
1651142310000|2022-04-28 10:38:30|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|1
1651142320000|2022-04-28 10:38:40|4210.9|4204.9|4210.1|4204.1|4211.4|4205.4|4210.1|4204.1|3
1651142340000|2022-04-28 10:39:00|4210.4|4204.4|4211.1|4205.1|4211.1|4205.1|4210.4|4204.4|2
1651142350000|2022-04-28 10:39:10|4210.6|4204.6|4209.6|4203.6|4210.6|4204.6|4209.6|4203.6|2
1651142360000|2022-04-28 10:39:20|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|1
1651142380000|2022-04-28 10:39:40|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|2
1651142400000|2022-04-28 10:40:00|4208.6|4202.6|4208.9|4202.9|4208.9|4202.9|4208.6|4202.6|4
1651142410000|2022-04-28 10:40:10|4208.6|4202.6|4208.6|4202.6|4208.9|4202.9|4208.6|4202.6|3
1651142440000|2022-04-28 10:40:40|4208.9|4202.9|4209.4|4203.4|4209.4|4203.4|4208.9|4202.9|2
1651142480000|2022-04-28 10:41:20|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|1
1651142490000|2022-04-28 10:41:30|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|1
1651142500000|2022-04-28 10:41:40|4209.1|4203.1|4208.9|4202.9|4209.1|4203.1|4208.9|4202.9|2
1651142510000|2022-04-28 10:41:50|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.4|4202.4|3
1651142530000|2022-04-28 10:42:10|4207.6|4201.6|4205.9|4199.9|4207.6|4201.6|4205.6|4199.6|3
1651142540000|2022-04-28 10:42:20|4205.6|4199.6|4205.4|4199.4|4205.6|4199.6|4205.4|4199.4|2
1651142560000|2022-04-28 10:42:40|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|1
1651142570000|2022-04-28 10:42:50|4205.6|4199.6|4206.9|4200.9|4206.9|4200.9|4205.6|4199.6|2
1651142580000|2022-04-28 10:43:00|4206.6|4200.6|4207.4|4201.4|4207.4|4201.4|4205.9|4199.9|4
1651142590000|2022-04-28 10:43:10|4206.9|4200.9|4206.1|4200.1|4206.9|4200.9|4206.1|4200.1|2
1651142600000|2022-04-28 10:43:20|4205.6|4199.6|4204.4|4198.4|4205.6|4199.6|4204.4|4198.4|2
1651142610000|2022-04-28 10:43:30|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|1
1651142680000|2022-04-28 10:44:40|4204.6|4198.6|4204.9|4198.9|4204.9|4198.9|4204.6|4198.6|2
1651142700000|2022-04-28 10:45:00|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|1
1651142720000|2022-04-28 10:45:20|4204.4|4198.4|4204.6|4198.6|4204.6|4198.6|4204.4|4198.4|2
1651142770000|2022-04-28 10:46:10|4204.1|4198.1|4203.6|4197.6|4204.1|4198.1|4203.6|4197.6|3
1651142780000|2022-04-28 10:46:20|4204.1|4198.1|4204.9|4198.9|4204.9|4198.9|4204.1|4198.1|2
1651142790000|2022-04-28 10:46:30|4204.6|4198.6|4204.4|4198.4|4204.6|4198.6|4204.4|4198.4|2
1651142800000|2022-04-28 10:46:40|4204.1|4198.1|4204.1|4198.1|4204.4|4198.4|4204.1|4198.1|3
1651142810000|2022-04-28 10:46:50|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|1
1651142850000|2022-04-28 10:47:30|4203.6|4197.6|4203.9|4197.9|4203.9|4197.9|4203.6|4197.6|2
1651142860000|2022-04-28 10:47:40|4203.6|4197.6|4203.9|4197.9|4203.9|4197.9|4203.6|4197.6|2
1651142870000|2022-04-28 10:47:50|4203.6|4197.6|4203.9|4197.9|4203.9|4197.9|4203.6|4197.6|2
1651142880000|2022-04-28 10:48:00|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|1
1651142900000|2022-04-28 10:48:20|4203.1|4197.1|4203.6|4197.6|4203.6|4197.6|4203.1|4197.1|4
1651142920000|2022-04-28 10:48:40|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|1
1651142940000|2022-04-28 10:49:00|4203.6|4197.6|4204.4|4198.4|4204.4|4198.4|4203.6|4197.6|2
1651142950000|2022-04-28 10:49:10|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|1
1651142980000|2022-04-28 10:49:40|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|1
1651142990000|2022-04-28 10:49:50|4203.6|4197.6|4203.9|4197.9|4203.9|4197.9|4203.6|4197.6|2
1651143000000|2022-04-28 10:50:00|4202.6|4196.6|4203.1|4197.1|4203.1|4197.1|4202.6|4196.6|2
1651143010000|2022-04-28 10:50:10|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|1
1651143020000|2022-04-28 10:50:20|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|1
1651143040000|2022-04-28 10:50:40|4202.9|4196.9|4203.6|4197.6|4203.6|4197.6|4202.9|4196.9|2
1651143080000|2022-04-28 10:51:20|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.6|4197.6|3
1651143090000|2022-04-28 10:51:30|4203.6|4197.6|4203.9|4197.9|4203.9|4197.9|4203.6|4197.6|6
1651143120000|2022-04-28 10:52:00|4204.1|4198.1|4206.9|4200.9|4206.9|4200.9|4204.1|4198.1|2
1651143160000|2022-04-28 10:52:40|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|1
1651143170000|2022-04-28 10:52:50|4206.1|4200.1|4203.9|4197.9|4206.1|4200.1|4203.9|4197.9|4
1651143180000|2022-04-28 10:53:00|4204.1|4198.1|4207.1|4201.1|4207.1|4201.1|4204.1|4198.1|2
1651143220000|2022-04-28 10:53:40|4206.9|4200.9|4207.6|4201.6|4207.6|4201.6|4206.1|4200.1|4
1651143230000|2022-04-28 10:53:50|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|2
1651143240000|2022-04-28 10:54:00|4208.6|4202.6|4209.4|4203.4|4209.4|4203.4|4208.6|4202.6|4
1651143260000|2022-04-28 10:54:20|4209.1|4203.1|4208.9|4202.9|4209.9|4203.9|4208.9|4202.9|5
1651143270000|2022-04-28 10:54:30|4208.6|4202.6|4207.6|4201.6|4208.6|4202.6|4207.1|4201.1|10
1651143280000|2022-04-28 10:54:40|4207.1|4201.1|4207.4|4201.4|4207.9|4201.9|4206.6|4200.6|16
1651143290000|2022-04-28 10:54:50|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.9|4201.9|7
1651143300000|2022-04-28 10:55:00|4207.6|4201.6|4206.4|4200.4|4207.6|4201.6|4206.4|4200.4|6
1651143310000|2022-04-28 10:55:10|4204.9|4198.9|4204.4|4198.4|4204.9|4198.9|4204.4|4198.4|3
1651143320000|2022-04-28 10:55:20|4204.1|4198.1|4204.4|4198.4|4204.4|4198.4|4204.1|4198.1|2
1651143330000|2022-04-28 10:55:30|4204.1|4198.1|4204.4|4198.4|4204.4|4198.4|4204.1|4198.1|2
1651143340000|2022-04-28 10:55:40|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|1
1651143350000|2022-04-28 10:55:50|4204.4|4198.4|4204.1|4198.1|4204.4|4198.4|4204.1|4198.1|2
1651143360000|2022-04-28 10:56:00|4204.6|4198.6|4205.9|4199.9|4205.9|4199.9|4204.6|4198.6|2
1651143370000|2022-04-28 10:56:10|4205.6|4199.6|4205.1|4199.1|4205.6|4199.6|4205.1|4199.1|2
1651143390000|2022-04-28 10:56:30|4204.6|4198.6|4203.4|4197.4|4204.6|4198.6|4203.4|4197.4|4
1651143400000|2022-04-28 10:56:40|4202.6|4196.6|4202.9|4196.9|4203.4|4197.4|4202.6|4196.6|3
1651143440000|2022-04-28 10:57:20|4202.6|4196.6|4202.4|4196.4|4202.6|4196.6|4202.4|4196.4|2
1651143450000|2022-04-28 10:57:30|4203.4|4197.4|4202.9|4196.9|4203.4|4197.4|4202.9|4196.9|5
1651143460000|2022-04-28 10:57:40|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|1
1651143480000|2022-04-28 10:58:00|4203.6|4197.6|4203.4|4197.4|4203.6|4197.6|4203.4|4197.4|2
1651143490000|2022-04-28 10:58:10|4202.6|4196.6|4204.1|4198.1|4204.9|4198.9|4202.6|4196.6|5
1651143530000|2022-04-28 10:58:50|4202.9|4196.9|4203.6|4197.6|4203.6|4197.6|4202.9|4196.9|2
1651143540000|2022-04-28 10:59:00|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|1
1651143570000|2022-04-28 10:59:30|4204.4|4198.4|4204.9|4198.9|4205.6|4199.6|4204.4|4198.4|4
1651143580000|2022-04-28 10:59:40|4204.6|4198.6|4205.1|4199.1|4205.1|4199.1|4204.1|4198.1|4
1651143590000|2022-04-28 10:59:50|4204.9|4198.9|4204.6|4198.6|4204.9|4198.9|4204.4|4198.4|3
1651143600000|2022-04-28 11:00:00|4204.1|4198.1|4204.4|4198.4|4204.4|4198.4|4204.1|4198.1|2
1651143610000|2022-04-28 11:00:10|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|1
1651143620000|2022-04-28 11:00:20|4204.4|4198.4|4204.6|4198.6|4204.6|4198.6|4204.4|4198.4|2
1651143650000|2022-04-28 11:00:50|4204.4|4198.4|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|2
1651143670000|2022-04-28 11:01:10|4204.4|4198.4|4204.6|4198.6|4204.6|4198.6|4204.4|4198.4|2
1651143680000|2022-04-28 11:01:20|4204.4|4198.4|4204.6|4198.6|4204.6|4198.6|4204.4|4198.4|2
1651143690000|2022-04-28 11:01:30|4204.4|4198.4|4204.4|4198.4|4204.9|4198.9|4204.4|4198.4|11
1651143700000|2022-04-28 11:01:40|4204.9|4198.9|4204.1|4198.1|4204.9|4198.9|4203.9|4197.9|7
1651143710000|2022-04-28 11:01:50|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|1
1651143730000|2022-04-28 11:02:10|4203.6|4197.6|4203.1|4197.1|4203.6|4197.6|4203.1|4197.1|2
1651143760000|2022-04-28 11:02:40|4202.6|4196.6|4203.4|4197.4|4203.4|4197.4|4202.6|4196.6|5
1651143820000|2022-04-28 11:03:40|4202.4|4196.4|4201.1|4195.1|4202.4|4196.4|4201.1|4195.1|9
1651143830000|2022-04-28 11:03:50|4200.9|4194.9|4200.6|4194.6|4201.1|4195.1|4200.4|4194.4|5
1651143840000|2022-04-28 11:04:00|4200.4|4194.4|4199.6|4193.6|4200.4|4194.4|4199.6|4193.6|3
1651143890000|2022-04-28 11:04:50|4199.4|4193.4|4199.6|4193.6|4199.6|4193.6|4199.4|4193.4|2
1651143940000|2022-04-28 11:05:40|4199.4|4193.4|4199.6|4193.6|4199.6|4193.6|4199.4|4193.4|2
1651143950000|2022-04-28 11:05:50|4200.1|4194.1|4201.6|4195.6|4201.6|4195.6|4200.1|4194.1|2
1651143980000|2022-04-28 11:06:20|4200.9|4194.9|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|2
1651144000000|2022-04-28 11:06:40|4200.9|4194.9|4201.1|4195.1|4201.4|4195.4|4200.6|4194.6|7
1651144030000|2022-04-28 11:07:10|4201.4|4195.4|4200.6|4194.6|4201.4|4195.4|4200.6|4194.6|4
1651144060000|2022-04-28 11:07:40|4201.1|4195.1|4201.4|4195.4|4201.4|4195.4|4201.1|4195.1|2
1651144070000|2022-04-28 11:07:50|4201.6|4195.6|4200.9|4194.9|4201.6|4195.6|4200.9|4194.9|3
1651144080000|2022-04-28 11:08:00|4201.1|4195.1|4200.9|4194.9|4201.1|4195.1|4200.9|4194.9|2
1651144090000|2022-04-28 11:08:10|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|1
1651144120000|2022-04-28 11:08:40|4201.6|4195.6|4200.1|4194.1|4201.6|4195.6|4200.1|4194.1|4
1651144150000|2022-04-28 11:09:10|4200.4|4194.4|4201.1|4195.1|4201.1|4195.1|4200.4|4194.4|2
1651144160000|2022-04-28 11:09:20|4201.4|4195.4|4200.1|4194.1|4201.4|4195.4|4200.1|4194.1|2
1651144200000|2022-04-28 11:10:00|4199.9|4193.9|4200.1|4194.1|4200.1|4194.1|4199.9|4193.9|2
1651144210000|2022-04-28 11:10:10|4199.9|4193.9|4199.9|4193.9|4200.1|4194.1|4199.9|4193.9|15
1651144240000|2022-04-28 11:10:40|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|1
1651144260000|2022-04-28 11:11:00|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|1
1651144280000|2022-04-28 11:11:20|4200.1|4194.1|4199.9|4193.9|4200.1|4194.1|4199.9|4193.9|2
1651144300000|2022-04-28 11:11:40|4199.6|4193.6|4199.6|4193.6|4199.9|4193.9|4199.6|4193.6|3
1651144310000|2022-04-28 11:11:50|4199.4|4193.4|4199.6|4193.6|4199.6|4193.6|4199.4|4193.4|2
1651144320000|2022-04-28 11:12:00|4200.1|4194.1|4200.6|4194.6|4200.6|4194.6|4200.1|4194.1|2
1651144340000|2022-04-28 11:12:20|4200.1|4194.1|4199.9|4193.9|4200.1|4194.1|4199.9|4193.9|2
1651144420000|2022-04-28 11:13:40|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|1
1651144430000|2022-04-28 11:13:50|4199.4|4193.4|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|2
1651144490000|2022-04-28 11:14:50|4198.6|4192.6|4196.6|4190.6|4198.6|4192.6|4196.6|4190.6|2
1651144500000|2022-04-28 11:15:00|4196.1|4190.1|4195.9|4189.9|4196.1|4190.1|4195.9|4189.9|2
1651144510000|2022-04-28 11:15:10|4194.6|4188.6|4195.1|4189.1|4195.1|4189.1|4194.6|4188.6|2
1651144520000|2022-04-28 11:15:20|4194.9|4188.9|4195.6|4189.6|4195.6|4189.6|4194.9|4188.9|6
1651144560000|2022-04-28 11:16:00|4198.8|4189.8|4199.3|4191.3|4199.3|4191.3|4198.8|4189.8|2
1651144570000|2022-04-28 11:16:10|4199.8|4191.5|4198.6|4192.6|4199.8|4192.6|4198.6|4191.5|3
1651144580000|2022-04-28 11:16:20|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|1
1651144600000|2022-04-28 11:16:40|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|1
1651144610000|2022-04-28 11:16:50|4199.1|4193.1|4198.9|4192.9|4199.1|4193.1|4198.9|4192.9|4
1651144620000|2022-04-28 11:17:00|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|1
1651144660000|2022-04-28 11:17:40|4198.9|4192.9|4199.1|4193.1|4199.1|4193.1|4198.9|4192.9|2
1651144670000|2022-04-28 11:17:50|4198.9|4192.9|4198.9|4192.9|4199.1|4193.1|4198.6|4192.6|5
1651144680000|2022-04-28 11:18:00|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|1
1651144700000|2022-04-28 11:18:20|4198.4|4192.4|4195.9|4189.9|4198.6|4192.6|4195.9|4189.9|5
1651144730000|2022-04-28 11:18:50|4195.4|4189.4|4195.1|4189.1|4195.4|4189.4|4194.9|4188.9|4
1651144750000|2022-04-28 11:19:10|4194.9|4188.9|4195.1|4189.1|4195.1|4189.1|4194.9|4188.9|2
1651144780000|2022-04-28 11:19:40|4194.9|4188.9|4195.1|4189.1|4195.1|4189.1|4194.9|4188.9|2
1651144790000|2022-04-28 11:19:50|4194.9|4188.9|4195.1|4189.1|4195.1|4189.1|4194.9|4188.9|2
1651144840000|2022-04-28 11:20:40|4194.9|4188.9|4195.6|4189.6|4195.6|4189.6|4194.9|4188.9|3
1651144850000|2022-04-28 11:20:50|4196.1|4190.1|4196.1|4190.1|4196.4|4190.4|4196.1|4190.1|3
1651144860000|2022-04-28 11:21:00|4196.6|4190.6|4197.4|4191.4|4197.4|4191.4|4196.6|4190.6|3
1651144880000|2022-04-28 11:21:20|4196.9|4190.9|4196.6|4190.6|4196.9|4190.9|4196.6|4190.6|2
1651144890000|2022-04-28 11:21:30|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|1
1651144930000|2022-04-28 11:22:10|4196.9|4190.9|4197.1|4191.1|4197.1|4191.1|4196.9|4190.9|2
1651144940000|2022-04-28 11:22:20|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|1
1651144970000|2022-04-28 11:22:50|4196.4|4190.4|4194.9|4188.9|4196.6|4190.6|4194.6|4188.6|8
1651144980000|2022-04-28 11:23:00|4195.1|4189.1|4194.9|4188.9|4195.1|4189.1|4194.9|4188.9|2
1651145000000|2022-04-28 11:23:20|4194.6|4188.6|4194.4|4188.4|4194.6|4188.6|4194.4|4188.4|2
1651145020000|2022-04-28 11:23:40|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|1
1651145040000|2022-04-28 11:24:00|4193.6|4187.6|4193.6|4187.6|4193.9|4187.9|4193.6|4187.6|3
1651145060000|2022-04-28 11:24:20|4193.1|4187.1|4194.4|4188.4|4194.6|4188.6|4193.1|4187.1|3
1651145070000|2022-04-28 11:24:30|4194.1|4188.1|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|9
1651145080000|2022-04-28 11:24:40|4194.6|4188.6|4193.9|4187.9|4194.6|4188.6|4193.9|4187.9|9
1651145090000|2022-04-28 11:24:50|4194.4|4188.4|4193.9|4187.9|4194.4|4188.4|4193.9|4187.9|2
1651145110000|2022-04-28 11:25:10|4193.6|4187.6|4193.6|4187.6|4193.9|4187.9|4193.6|4187.6|7
1651145120000|2022-04-28 11:25:20|4193.4|4187.4|4193.6|4187.6|4193.6|4187.6|4193.4|4187.4|2
1651145160000|2022-04-28 11:26:00|4195.1|4189.1|4195.9|4189.9|4195.9|4189.9|4195.1|4189.1|3
1651145210000|2022-04-28 11:26:50|4197.1|4191.1|4196.9|4190.9|4197.1|4191.1|4196.9|4190.9|2
1651145220000|2022-04-28 11:27:00|4196.6|4190.6|4196.6|4190.6|4196.9|4190.9|4196.6|4190.6|3
1651145240000|2022-04-28 11:27:20|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|1
1651145250000|2022-04-28 11:27:30|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|1
1651145290000|2022-04-28 11:28:10|4195.4|4189.4|4194.1|4188.1|4195.4|4189.4|4194.1|4188.1|4
1651145330000|2022-04-28 11:28:50|4193.4|4187.4|4194.1|4188.1|4194.1|4188.1|4193.4|4187.4|2
1651145380000|2022-04-28 11:29:40|4193.6|4187.6|4193.9|4187.9|4193.9|4187.9|4193.6|4187.6|2
1651145400000|2022-04-28 11:30:00|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|1
1651145420000|2022-04-28 11:30:20|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|1
1651145440000|2022-04-28 11:30:40|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|1
1651145470000|2022-04-28 11:31:10|4193.1|4187.1|4193.1|4187.1|4193.4|4187.4|4193.1|4187.1|3
1651145490000|2022-04-28 11:31:30|4192.9|4186.9|4193.1|4187.1|4193.1|4187.1|4192.9|4186.9|2
1651145500000|2022-04-28 11:31:40|4192.9|4186.9|4192.9|4186.9|4193.1|4187.1|4192.9|4186.9|3
1651145510000|2022-04-28 11:31:50|4192.4|4186.4|4192.1|4186.1|4192.4|4186.4|4192.1|4186.1|2
1651145520000|2022-04-28 11:32:00|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|1
1651145530000|2022-04-28 11:32:10|4191.4|4185.4|4188.6|4182.6|4191.4|4185.4|4188.6|4182.6|5
1651145550000|2022-04-28 11:32:30|4187.6|4181.6|4187.1|4181.1|4187.6|4181.6|4187.1|4181.1|2
1651145580000|2022-04-28 11:33:00|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|1
1651145600000|2022-04-28 11:33:20|4187.4|4181.4|4187.1|4181.1|4187.4|4181.4|4187.1|4181.1|2
1651145630000|2022-04-28 11:33:50|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|1
1651145640000|2022-04-28 11:34:00|4186.4|4180.4|4186.6|4180.6|4187.9|4181.9|4186.4|4180.4|3
1651145670000|2022-04-28 11:34:30|4186.1|4180.1|4185.9|4179.9|4186.1|4180.1|4185.9|4179.9|2
1651145680000|2022-04-28 11:34:40|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4185.9|4179.9|3
1651145690000|2022-04-28 11:34:50|4185.9|4179.9|4186.1|4180.1|4186.1|4180.1|4185.9|4179.9|2
1651145710000|2022-04-28 11:35:10|4186.4|4180.4|4187.1|4181.1|4187.1|4181.1|4186.4|4180.4|3
1651145720000|2022-04-28 11:35:20|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|1
1651145760000|2022-04-28 11:36:00|4187.9|4181.9|4186.1|4180.1|4187.9|4181.9|4186.1|4180.1|3
1651145800000|2022-04-28 11:36:40|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|1
1651145810000|2022-04-28 11:36:50|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|1
1651145840000|2022-04-28 11:37:20|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|1
1651145850000|2022-04-28 11:37:30|4187.4|4181.4|4186.6|4180.6|4187.4|4181.4|4186.6|4180.6|3
1651145870000|2022-04-28 11:37:50|4185.9|4179.9|4185.9|4179.9|4186.4|4180.4|4185.9|4179.9|3
1651145880000|2022-04-28 11:38:00|4186.4|4180.4|4188.1|4182.1|4188.1|4182.1|4186.4|4180.4|6
1651145890000|2022-04-28 11:38:10|4187.4|4181.4|4190.4|4184.4|4190.4|4184.4|4187.1|4181.1|8
1651145910000|2022-04-28 11:38:30|4190.6|4184.6|4191.4|4185.4|4191.9|4185.9|4190.6|4184.6|6
1651145920000|2022-04-28 11:38:40|4191.6|4185.6|4191.4|4185.4|4191.6|4185.6|4191.4|4185.4|2
1651145930000|2022-04-28 11:38:50|4190.6|4184.6|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|2
1651145940000|2022-04-28 11:39:00|4189.9|4183.9|4191.1|4185.1|4191.1|4185.1|4189.9|4183.9|4
1651145950000|2022-04-28 11:39:10|4191.4|4185.4|4191.6|4185.6|4191.6|4185.6|4191.4|4185.4|2
1651145960000|2022-04-28 11:39:20|4192.4|4186.4|4193.6|4187.6|4194.1|4188.1|4192.4|4186.4|3
1651145970000|2022-04-28 11:39:30|4193.9|4187.9|4194.4|4188.4|4194.6|4188.6|4193.6|4187.6|5
1651145980000|2022-04-28 11:39:40|4194.6|4188.6|4195.1|4189.1|4195.1|4189.1|4194.6|4188.6|2
1651146000000|2022-04-28 11:40:00|4195.4|4189.4|4196.1|4190.1|4196.4|4190.4|4195.4|4189.4|4
1651146010000|2022-04-28 11:40:10|4196.4|4190.4|4196.1|4190.1|4196.4|4190.4|4196.1|4190.1|2
1651146020000|2022-04-28 11:40:20|4196.4|4190.4|4196.9|4190.9|4197.1|4191.1|4196.4|4190.4|4
1651146030000|2022-04-28 11:40:30|4196.6|4190.6|4196.4|4190.4|4198.6|4192.6|4196.4|4190.4|9
1651146040000|2022-04-28 11:40:40|4196.6|4190.6|4196.1|4190.1|4196.6|4190.6|4196.1|4190.1|3
1651146050000|2022-04-28 11:40:50|4195.9|4189.9|4196.4|4190.4|4196.4|4190.4|4195.4|4189.4|5
1651146060000|2022-04-28 11:41:00|4196.1|4190.1|4195.4|4189.4|4196.1|4190.1|4195.4|4189.4|4
1651146070000|2022-04-28 11:41:10|4194.9|4188.9|4194.6|4188.6|4194.9|4188.9|4194.6|4188.6|2
1651146080000|2022-04-28 11:41:20|4193.9|4187.9|4194.1|4188.1|4194.1|4188.1|4193.9|4187.9|2
1651146090000|2022-04-28 11:41:30|4193.9|4187.9|4193.6|4187.6|4193.9|4187.9|4193.6|4187.6|2
1651146100000|2022-04-28 11:41:40|4193.4|4187.4|4191.4|4185.4|4193.4|4187.4|4191.4|4185.4|4
1651146120000|2022-04-28 11:42:00|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|1
1651146130000|2022-04-28 11:42:10|4190.9|4184.9|4190.1|4184.1|4190.9|4184.9|4189.9|4183.9|4
1651146140000|2022-04-28 11:42:20|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.1|4183.1|3
1651146150000|2022-04-28 11:42:30|4189.1|4183.1|4187.6|4181.6|4189.1|4183.1|4187.6|4181.6|5
1651146170000|2022-04-28 11:42:50|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|1
1651146180000|2022-04-28 11:43:00|4187.1|4181.1|4187.4|4181.4|4187.4|4181.4|4187.1|4181.1|2
1651146190000|2022-04-28 11:43:10|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|1
1651146200000|2022-04-28 11:43:20|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|1
1651146240000|2022-04-28 11:44:00|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|1
1651146270000|2022-04-28 11:44:30|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|1
1651146280000|2022-04-28 11:44:40|4185.6|4179.6|4188.4|4182.4|4188.4|4182.4|4185.6|4179.6|3
1651146290000|2022-04-28 11:44:50|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|1
1651146310000|2022-04-28 11:45:10|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|1
1651146320000|2022-04-28 11:45:20|4187.9|4181.9|4186.9|4180.9|4187.9|4181.9|4186.9|4180.9|2
1651146330000|2022-04-28 11:45:30|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.1|4180.1|5
1651146340000|2022-04-28 11:45:40|4187.4|4181.4|4187.6|4181.6|4188.4|4182.4|4187.4|4181.4|4
1651146350000|2022-04-28 11:45:50|4187.4|4181.4|4186.4|4180.4|4187.6|4181.6|4186.1|4179.5|7
1651146360000|2022-04-28 11:46:00|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.1|4178.1|3
1651146370000|2022-04-28 11:46:10|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1651146380000|2022-04-28 11:46:20|4183.9|4177.9|4183.6|4177.6|4183.9|4177.9|4183.4|4177.4|4
1651146390000|2022-04-28 11:46:30|4184.1|4178.1|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|4
1651146400000|2022-04-28 11:46:40|4183.9|4177.9|4183.6|4177.6|4184.4|4178.4|4183.6|4177.6|6
1651146410000|2022-04-28 11:46:50|4183.9|4177.9|4184.1|4178.1|4184.1|4178.1|4183.9|4177.9|2
1651146420000|2022-04-28 11:47:00|4183.9|4177.9|4183.4|4177.4|4184.1|4178.1|4183.4|4177.4|9
1651146430000|2022-04-28 11:47:10|4183.9|4177.9|4184.4|4178.4|4184.4|4178.4|4183.9|4177.9|3
1651146440000|2022-04-28 11:47:20|4183.9|4177.9|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|3
1651146450000|2022-04-28 11:47:30|4184.1|4178.1|4184.6|4178.6|4184.6|4178.6|4184.1|4178.1|2
1651146470000|2022-04-28 11:47:50|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4183.9|4177.9|3
1651146480000|2022-04-28 11:48:00|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|1
1651146510000|2022-04-28 11:48:30|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1651146520000|2022-04-28 11:48:40|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|1
1651146540000|2022-04-28 11:49:00|4186.6|4180.6|4188.6|4182.6|4188.6|4182.6|4186.1|4180.1|7
1651146550000|2022-04-28 11:49:10|4188.4|4182.4|4188.1|4182.1|4188.4|4182.4|4187.9|4181.9|3
1651146560000|2022-04-28 11:49:20|4187.6|4181.6|4186.4|4180.4|4187.6|4181.6|4186.4|4180.4|4
1651146570000|2022-04-28 11:49:30|4185.9|4179.9|4185.4|4179.4|4185.9|4179.9|4185.4|4179.4|3
1651146600000|2022-04-28 11:50:00|4185.6|4179.6|4185.4|4179.4|4185.6|4179.6|4185.1|4179.1|3
1651146610000|2022-04-28 11:50:10|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|1
1651146640000|2022-04-28 11:50:40|4185.4|4179.4|4184.6|4178.6|4185.4|4179.4|4184.6|4178.6|3
1651146650000|2022-04-28 11:50:50|4184.4|4178.4|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|3
1651146680000|2022-04-28 11:51:20|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|1
1651146690000|2022-04-28 11:51:30|4184.1|4178.1|4184.9|4178.9|4184.9|4178.9|4184.1|4178.1|2
1651146700000|2022-04-28 11:51:40|4185.1|4179.1|4183.9|4177.9|4185.1|4179.1|4183.4|4177.4|6
1651146710000|2022-04-28 11:51:50|4184.1|4178.1|4185.6|4179.6|4185.6|4179.6|4184.1|4178.1|4
1651146720000|2022-04-28 11:52:00|4186.1|4180.1|4184.4|4178.4|4186.4|4180.4|4184.1|4178.1|6
1651146730000|2022-04-28 11:52:10|4184.6|4178.6|4185.1|4179.1|4186.1|4180.1|4184.6|4178.6|6
1651146740000|2022-04-28 11:52:20|4184.9|4178.9|4184.5|4175.8|4185.1|4179.1|4184.5|4175.8|4
1651146750000|2022-04-28 11:52:30|4184.3|4175.5|4181.4|4175.4|4184.3|4175.5|4181.1|4174.3|7
1651146760000|2022-04-28 11:52:40|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|1
1651146770000|2022-04-28 11:52:50|4180.6|4174.6|4181.1|4175.1|4181.6|4175.6|4180.6|4174.6|4
1651146780000|2022-04-28 11:53:00|4180.9|4174.9|4179.1|4173.1|4180.9|4174.9|4179.1|4173.1|3
1651146790000|2022-04-28 11:53:10|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|1
1651146810000|2022-04-28 11:53:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|1
1651146840000|2022-04-28 11:54:00|4180.1|4174.1|4180.1|4174.1|4180.6|4174.6|4179.6|4173.6|9
1651146850000|2022-04-28 11:54:10|4180.6|4174.6|4181.9|4175.9|4181.9|4175.9|4180.6|4174.6|4
1651146860000|2022-04-28 11:54:20|4183.1|4177.1|4182.4|4176.4|4183.1|4177.1|4182.4|4176.4|2
1651146870000|2022-04-28 11:54:30|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4181.9|4175.9|3
1651146890000|2022-04-28 11:54:50|4182.9|4176.9|4183.9|4177.9|4183.9|4177.9|4182.9|4176.9|3
1651146900000|2022-04-28 11:55:00|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|1
1651146910000|2022-04-28 11:55:10|4185.1|4179.1|4182.6|4176.6|4185.1|4179.1|4182.6|4176.6|4
1651146920000|2022-04-28 11:55:20|4182.1|4176.1|4181.6|4175.6|4182.1|4176.1|4181.6|4175.6|2
1651146930000|2022-04-28 11:55:30|4181.1|4175.1|4181.9|4175.9|4181.9|4175.9|4181.1|4175.1|2
1651146950000|2022-04-28 11:55:50|4183.5|4175.5|4182.8|4176.8|4183.5|4176.8|4182.8|4175.5|2
1651146960000|2022-04-28 11:56:00|4184|4178|4186.1|4180.1|4186.1|4180.1|4184|4178|8
1651146970000|2022-04-28 11:56:10|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.4|4178.4|3
1651146990000|2022-04-28 11:56:30|4185.1|4179.1|4182.6|4176.6|4185.6|4179.6|4182.1|4176.1|7
1651147000000|2022-04-28 11:56:40|4182.1|4176.1|4179.9|4173.9|4182.1|4176.1|4179.9|4173.9|6
1651147010000|2022-04-28 11:56:50|4179.6|4173.6|4177.4|4171.4|4179.6|4173.6|4177.4|4171.4|5
1651147020000|2022-04-28 11:57:00|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1651147030000|2022-04-28 11:57:10|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|1
1651147050000|2022-04-28 11:57:30|4176.6|4170.6|4176.9|4170.9|4176.9|4170.9|4176.6|4170.6|2
1651147060000|2022-04-28 11:57:40|4177.1|4171.1|4177.4|4171.4|4177.4|4171.4|4177.1|4171.1|2
1651147070000|2022-04-28 11:57:50|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1651147090000|2022-04-28 11:58:10|4175.9|4169.9|4175.1|4169.1|4175.9|4169.9|4175.1|4169.1|3
1651147100000|2022-04-28 11:58:20|4175.4|4169.4|4173.6|4167.6|4175.4|4169.4|4173.6|4167.6|8
1651147110000|2022-04-28 11:58:30|4172.4|4166.4|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|3
1651147120000|2022-04-28 11:58:40|4172.9|4166.9|4172.6|4166.6|4172.9|4166.9|4172.6|4166.6|2
1651147130000|2022-04-28 11:58:50|4172.9|4166.9|4172.6|4166.6|4172.9|4166.9|4172.6|4166.6|2
1651147140000|2022-04-28 11:59:00|4172.4|4166.4|4172.4|4166.4|4173.1|4167.1|4172.1|4166.1|5
1651147150000|2022-04-28 11:59:10|4171.6|4165.6|4170.9|4164.9|4171.6|4165.6|4170.1|4164.1|6
1651147160000|2022-04-28 11:59:20|4170.1|4164.1|4170.9|4164.9|4170.9|4164.9|4170.1|4164.1|2
1651147170000|2022-04-28 11:59:30|4170.4|4164.4|4170.6|4164.6|4170.9|4164.9|4170.4|4164.4|3
1651147180000|2022-04-28 11:59:40|4170.1|4164.1|4168.6|4162.6|4170.1|4164.1|4168.6|4162.6|2
1651147190000|2022-04-28 11:59:50|4168.9|4162.9|4168.1|4162.1|4168.9|4162.9|4168.1|4162.1|3
1651147200000|2022-04-28 12:00:00|4167.9|4161.9|4168.6|4162.6|4168.6|4162.6|4167.9|4161.9|2
1651147210000|2022-04-28 12:00:10|4168.1|4162.1|4168.1|4162.1|4168.4|4162.4|4168.1|4162.1|3
1651147220000|2022-04-28 12:00:20|4168.9|4162.9|4172.4|4166.4|4172.4|4166.4|4168.9|4162.9|10
1651147230000|2022-04-28 12:00:30|4172.1|4166.1|4170.5|4164.5|4172.1|4166.1|4170.5|4163.8|4
1651147240000|2022-04-28 12:00:40|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1651147250000|2022-04-28 12:00:50|4168.4|4162.4|4167.4|4161.4|4168.5|4162.4|4167.4|4160.5|4
1651147260000|2022-04-28 12:01:00|4165.4|4159.4|4165.1|4159.1|4165.4|4159.4|4165.1|4159.1|2
1651147270000|2022-04-28 12:01:10|4164.6|4158.6|4164.1|4158.1|4164.6|4158.6|4164.1|4158.1|2
1651147280000|2022-04-28 12:01:20|4163.6|4157.6|4164.6|4158.6|4165.9|4159.9|4163.6|4157.6|8
1651147290000|2022-04-28 12:01:30|4165.1|4159.1|4164.4|4158.4|4165.1|4159.1|4164.4|4158.4|3
1651147300000|2022-04-28 12:01:40|4164.1|4158.1|4163.4|4157.4|4164.1|4158.1|4163.4|4157.4|4
1651147320000|2022-04-28 12:02:00|4165.3|4157.3|4167.9|4161.9|4168.1|4162.1|4164.3|4157.3|8
1651147330000|2022-04-28 12:02:10|4167.4|4161.4|4169.4|4163.4|4169.4|4163.4|4167.4|4161.4|11
1651147340000|2022-04-28 12:02:20|4169.6|4163.6|4169.4|4163.4|4169.6|4163.6|4169.4|4163.4|4
1651147350000|2022-04-28 12:02:30|4169.1|4163.1|4168.9|4162.9|4169.1|4163.1|4167.6|4161.6|6
1651147360000|2022-04-28 12:02:40|4169.1|4163.1|4172.5|4164.5|4172.5|4165.1|4169.1|4163.1|7
1651147370000|2022-04-28 12:02:50|4170.4|4164.4|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|3
1651147380000|2022-04-28 12:03:00|4170.4|4164.4|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|3
1651147390000|2022-04-28 12:03:10|4170.6|4164.6|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|2
1651147400000|2022-04-28 12:03:20|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|5
1651147410000|2022-04-28 12:03:30|4171.4|4165.4|4172.4|4166.4|4172.4|4166.4|4171.4|4165.4|2
1651147420000|2022-04-28 12:03:40|4172.6|4166.6|4172.9|4166.9|4172.9|4166.9|4172.6|4166.6|2
1651147430000|2022-04-28 12:03:50|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|1
1651147440000|2022-04-28 12:04:00|4171.6|4165.6|4171.1|4165.1|4171.6|4165.6|4170.4|4164.4|6
1651147450000|2022-04-28 12:04:10|4169.9|4163.9|4170.9|4164.9|4170.9|4164.9|4169.9|4163.9|3
1651147470000|2022-04-28 12:04:30|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|1
1651147480000|2022-04-28 12:04:40|4170.4|4164.4|4171.5|4163.5|4171.5|4165.4|4170.4|4163.5|4
1651147500000|2022-04-28 12:05:00|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1651147510000|2022-04-28 12:05:10|4168.9|4162.9|4167.4|4161.4|4168.9|4162.9|4167.1|4161.1|4
1651147530000|2022-04-28 12:05:30|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|1
1651147540000|2022-04-28 12:05:40|4167.9|4161.9|4168.4|4162.4|4168.4|4162.4|4167.6|4161.6|3
1651147550000|2022-04-28 12:05:50|4168.6|4162.6|4169.4|4163.4|4169.6|4163.6|4168.6|4162.6|4
1651147560000|2022-04-28 12:06:00|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1651147590000|2022-04-28 12:06:30|4169.9|4163.9|4170.9|4164.9|4170.9|4164.9|4169.9|4163.9|2
1651147600000|2022-04-28 12:06:40|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.1|4165.1|3
1651147620000|2022-04-28 12:07:00|4170.6|4164.6|4169.6|4163.6|4170.6|4164.6|4169.4|4163.4|3
1651147660000|2022-04-28 12:07:40|4170.1|4164.1|4169.9|4163.9|4170.1|4164.1|4169.9|4163.9|2
1651147670000|2022-04-28 12:07:50|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|1
1651147700000|2022-04-28 12:08:20|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1651147740000|2022-04-28 12:09:00|4169.4|4163.4|4168.1|4162.1|4169.4|4163.4|4168.1|4162.1|2
1651147750000|2022-04-28 12:09:10|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|1
1651147760000|2022-04-28 12:09:20|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|1
1651147800000|2022-04-28 12:10:00|4166.6|4160.6|4165.9|4159.9|4167.1|4161.1|4165.9|4159.9|4
1651147810000|2022-04-28 12:10:10|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1651147820000|2022-04-28 12:10:20|4165.9|4159.9|4167.6|4161.6|4167.6|4161.6|4165.6|4159.6|8
1651147830000|2022-04-28 12:10:30|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|1
1651147860000|2022-04-28 12:11:00|4167.6|4161.6|4168.6|4162.6|4168.6|4162.6|4167.6|4161.6|3
1651147870000|2022-04-28 12:11:10|4167.9|4161.9|4168.6|4162.6|4168.6|4162.6|4167.6|4161.6|5
1651147880000|2022-04-28 12:11:20|4168.9|4162.9|4166.9|4160.9|4168.9|4162.9|4166.8|4160.8|5
1651147890000|2022-04-28 12:11:30|4166.4|4160.4|4166.6|4160.6|4166.6|4160.6|4165.9|4159.9|4
1651147910000|2022-04-28 12:11:50|4166.4|4160.4|4166.9|4160.9|4166.9|4160.9|4166.4|4160.4|7
1651147940000|2022-04-28 12:12:20|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1651147950000|2022-04-28 12:12:30|4167.4|4161.4|4167.6|4161.6|4167.6|4161.6|4167.4|4161.4|2
1651147960000|2022-04-28 12:12:40|4167.4|4161.4|4166.9|4160.9|4167.4|4161.4|4166.9|4160.9|2
1651147980000|2022-04-28 12:13:00|4167.4|4161.4|4166.9|4160.9|4167.4|4161.4|4166.6|4160.6|3
1651147990000|2022-04-28 12:13:10|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1651148000000|2022-04-28 12:13:20|4167.6|4161.6|4167.4|4161.4|4167.6|4161.6|4167.4|4161.4|2
1651148020000|2022-04-28 12:13:40|4167.1|4161.1|4166.9|4160.9|4167.1|4161.1|4166.9|4160.9|2
1651148050000|2022-04-28 12:14:10|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1651148090000|2022-04-28 12:14:50|4166.9|4160.9|4166.6|4160.6|4166.9|4160.9|4166.6|4160.6|2
1651148100000|2022-04-28 12:15:00|4167.1|4161.1|4167.4|4161.4|4167.4|4161.4|4167.1|4161.1|2
1651148140000|2022-04-28 12:15:40|4167.6|4161.6|4168.4|4162.4|4168.6|4162.6|4167.6|4161.6|4
1651148150000|2022-04-28 12:15:50|4168.6|4162.6|4168.9|4162.9|4168.9|4162.9|4168.4|4162.4|4
1651148170000|2022-04-28 12:16:10|4168.6|4162.6|4168.9|4162.9|4168.9|4162.9|4168.4|4162.4|3
1651148210000|2022-04-28 12:16:50|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|1
1651148240000|2022-04-28 12:17:20|4168.1|4162.1|4168.4|4162.4|4168.4|4162.4|4168.1|4162.1|2
1651148290000|2022-04-28 12:18:10|4168.6|4162.6|4169.6|4163.6|4169.6|4163.6|4168.6|4162.6|5
1651148300000|2022-04-28 12:18:20|4169.4|4163.4|4168.4|4162.4|4170.4|4164.4|4167.4|4161.4|7
1651148320000|2022-04-28 12:18:40|4168.1|4162.1|4169.1|4163.1|4169.6|4163.6|4167.4|4161.4|8
1651148330000|2022-04-28 12:18:50|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1651148340000|2022-04-28 12:19:00|4168.6|4162.6|4169.1|4163.1|4169.9|4163.9|4168.6|4162.6|5
1651148350000|2022-04-28 12:19:10|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1651148360000|2022-04-28 12:19:20|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|1
1651148370000|2022-04-28 12:19:30|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1651148390000|2022-04-28 12:19:50|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|1
1651148400000|2022-04-28 12:20:00|4167.9|4161.9|4166.9|4160.9|4167.9|4161.9|4166.6|4160.6|5
1651148410000|2022-04-28 12:20:10|4166.6|4160.6|4166.4|4160.4|4166.6|4160.6|4166.4|4160.4|2
1651148440000|2022-04-28 12:20:40|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1651148460000|2022-04-28 12:21:00|4166.4|4160.4|4165.4|4159.4|4166.6|4160.6|4165.4|4159.4|5
1651148470000|2022-04-28 12:21:10|4165.1|4159.1|4165.4|4159.4|4165.4|4159.4|4165.1|4159.1|4
1651148480000|2022-04-28 12:21:20|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|1
1651148500000|2022-04-28 12:21:40|4164.9|4158.9|4163.4|4157.4|4165.1|4159.1|4163.4|4157.4|7
1651148510000|2022-04-28 12:21:50|4162.6|4156.6|4161.6|4155.6|4162.6|4156.6|4161.6|4155.6|3
1651148540000|2022-04-28 12:22:20|4161.4|4155.4|4162.4|4156.4|4163.1|4157.1|4161.4|4155.4|6
1651148550000|2022-04-28 12:22:30|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|1
1651148560000|2022-04-28 12:22:40|4161.9|4155.9|4161|4155|4162.6|4156.6|4161|4155|7
1651148570000|2022-04-28 12:22:50|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|1
1651148580000|2022-04-28 12:23:00|4160.3|4154.3|4159.9|4153.9|4160.3|4154.3|4159.9|4153.9|3
1651148590000|2022-04-28 12:23:10|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|1
1651148600000|2022-04-28 12:23:20|4159.4|4153.4|4158.9|4152.9|4159.4|4153.4|4158.9|4152.9|2
1651148610000|2022-04-28 12:23:30|4158.4|4152.4|4158.9|4152.9|4159.4|4153.4|4158.4|4152.4|4
1651148650000|2022-04-28 12:24:10|4159.4|4153.4|4160.1|4154.1|4160.1|4154.1|4159.4|4153.4|3
1651148660000|2022-04-28 12:24:20|4160.6|4154.6|4159.6|4153.6|4160.6|4154.6|4159.4|4153.4|6
1651148670000|2022-04-28 12:24:30|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|5
1651148680000|2022-04-28 12:24:40|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1651148710000|2022-04-28 12:25:10|4159.4|4153.4|4160.4|4154.4|4160.4|4154.4|4159.4|4153.4|3
1651148720000|2022-04-28 12:25:20|4160.6|4154.6|4160.9|4154.9|4160.9|4154.9|4160.6|4154.6|2
1651148730000|2022-04-28 12:25:30|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|1
1651148790000|2022-04-28 12:26:30|4161.6|4155.6|4162.4|4156.4|4162.4|4156.4|4161.6|4155.6|2
1651148800000|2022-04-28 12:26:40|4161.9|4155.9|4159.6|4153.6|4161.9|4155.9|4159.4|4153.4|6
1651148820000|2022-04-28 12:27:00|4159.1|4153.1|4159.9|4153.9|4159.9|4153.9|4159.1|4153.1|4
1651148860000|2022-04-28 12:27:40|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1651148870000|2022-04-28 12:27:50|4160.9|4154.9|4162.6|4156.6|4162.6|4156.6|4160.9|4154.9|2
1651148880000|2022-04-28 12:28:00|4162.9|4156.9|4164.9|4158.9|4164.9|4158.9|4162.9|4156.9|8
1651148900000|2022-04-28 12:28:20|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|1
1651148910000|2022-04-28 12:28:30|4165.4|4159.4|4165.6|4159.6|4165.6|4159.6|4165.4|4159.4|2
1651148940000|2022-04-28 12:29:00|4165.8|4157|4163.1|4157.1|4165.8|4157.1|4163.1|4157|2
1651148950000|2022-04-28 12:29:10|4162.9|4156.9|4161.6|4155.6|4162.9|4156.9|4161.6|4155.6|4
1651148960000|2022-04-28 12:29:20|4161.4|4155.4|4160.9|4154.9|4161.4|4155.4|4160.9|4154.9|3
1651148970000|2022-04-28 12:29:30|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4160.6|4154.6|3
1651148980000|2022-04-28 12:29:40|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|1
1651148990000|2022-04-28 12:29:50|4161.4|4155.4|4164.1|4158.1|4164.1|4158.1|4161.4|4155.4|6
1651149000000|2022-04-28 12:30:00|4164.4|4158.4|4167.9|4161.9|4167.9|4161.9|4164.4|4158.4|7
1651149010000|2022-04-28 12:30:10|4168.4|4162.4|4166.6|4160.6|4168.4|4162.4|4166.6|4160.6|9
1651149030000|2022-04-28 12:30:30|4167.4|4161.4|4169.9|4163.9|4169.9|4163.9|4167.4|4161.4|3
1651149040000|2022-04-28 12:30:40|4169.6|4163.6|4166.8|4158.5|4170.1|4164.1|4166.6|4158.5|5
1651149050000|2022-04-28 12:30:50|4167.4|4161.4|4167.9|4161.9|4168.6|4162.6|4166.3|4160.3|13
1651149070000|2022-04-28 12:31:10|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.4|4161.4|5
1651149080000|2022-04-28 12:31:20|4168.4|4162.4|4167.6|4161.6|4168.4|4162.4|4165.6|4159.6|5
1651149090000|2022-04-28 12:31:30|4168.1|4162.1|4166.9|4160.9|4168.1|4162.1|4166.9|4160.9|8
1651149100000|2022-04-28 12:31:40|4167.4|4161.4|4166.6|4160.6|4167.4|4161.4|4166.4|4160.4|12
1651149120000|2022-04-28 12:32:00|4166.9|4160.9|4166.6|4160.6|4166.9|4160.9|4166.6|4160.6|4
1651149130000|2022-04-28 12:32:10|4166.4|4160.4|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|3
1651149140000|2022-04-28 12:32:20|4166.9|4160.9|4167.1|4161.1|4167.1|4161.1|4166.9|4160.9|2
1651149150000|2022-04-28 12:32:30|4169|4161|4170|4162|4170|4162|4169|4161|2
1651149160000|2022-04-28 12:32:40|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|1
1651149170000|2022-04-28 12:32:50|4167.9|4161.9|4168.9|4162.9|4168.9|4162.9|4167.9|4161.9|4
1651149180000|2022-04-28 12:33:00|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4168.9|4162.9|3
1651149190000|2022-04-28 12:33:10|4168.9|4162.9|4168.4|4162.4|4168.9|4162.9|4168.4|4162.4|3
1651149200000|2022-04-28 12:33:20|4167.9|4161.9|4166.6|4160.6|4167.9|4161.9|4166.6|4160.6|4
1651149210000|2022-04-28 12:33:30|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|1
1651149220000|2022-04-28 12:33:40|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1651149230000|2022-04-28 12:33:50|4166.4|4160.4|4166.1|4160.1|4166.4|4160.4|4165.6|4159.6|5
1651149240000|2022-04-28 12:34:00|4165.9|4159.9|4165.6|4159.6|4166.4|4160.4|4165.6|4159.6|5
1651149250000|2022-04-28 12:34:10|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|1
1651149260000|2022-04-28 12:34:20|4165.6|4159.6|4165.9|4159.9|4166.1|4160.1|4165.6|4159.6|4
1651149270000|2022-04-28 12:34:30|4165.6|4159.6|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|5
1651149280000|2022-04-28 12:34:40|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|1
1651149300000|2022-04-28 12:35:00|4165.6|4159.6|4165.6|4159.6|4165.9|4159.9|4165.6|4159.6|3
1651149310000|2022-04-28 12:35:10|4165.9|4159.9|4165.6|4159.6|4165.9|4159.9|4165.6|4159.6|4
1651149320000|2022-04-28 12:35:20|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1651149330000|2022-04-28 12:35:30|4165.1|4159.1|4164.9|4158.9|4165.1|4159.1|4164.9|4158.9|2
1651149340000|2022-04-28 12:35:40|4166.1|4160.1|4166.9|4160.9|4166.9|4160.9|4166.1|4160.1|4
1651149350000|2022-04-28 12:35:50|4167.4|4161.4|4167.1|4161.1|4167.4|4161.4|4167.1|4161.1|2
1651149360000|2022-04-28 12:36:00|4167.6|4161.6|4167.9|4161.9|4167.9|4161.9|4167.6|4161.6|2
1651149380000|2022-04-28 12:36:20|4168.9|4162.9|4167.9|4161.9|4168.9|4162.9|4167.9|4161.9|4
1651149390000|2022-04-28 12:36:30|4168.6|4162.6|4167.6|4161.6|4168.6|4162.6|4167.6|4161.6|2
1651149400000|2022-04-28 12:36:40|4167.4|4161.4|4165.9|4159.9|4167.6|4161.6|4165.9|4159.9|8
1651149410000|2022-04-28 12:36:50|4165.6|4159.6|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|4
1651149440000|2022-04-28 12:37:20|4166.4|4160.4|4167.1|4161.1|4167.1|4161.1|4166.4|4160.4|2
1651149450000|2022-04-28 12:37:30|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1651149460000|2022-04-28 12:37:40|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4165.9|4159.9|6
1651149470000|2022-04-28 12:37:50|4165.9|4159.9|4165.4|4159.4|4166.1|4160.1|4165.4|4159.4|4
1651149480000|2022-04-28 12:38:00|4165.9|4159.9|4166.1|4160.1|4166.1|4160.1|4165.9|4159.9|2
1651149490000|2022-04-28 12:38:10|4166.4|4160.4|4170.1|4164.1|4170.1|4164.1|4166.4|4160.4|9
1651149500000|2022-04-28 12:38:20|4169.6|4163.6|4169.6|4163.6|4171.1|4165.1|4169.6|4163.6|3
1651149530000|2022-04-28 12:38:50|4169.4|4163.4|4168.6|4162.6|4169.4|4163.4|4168.1|4162.1|3
1651149540000|2022-04-28 12:39:00|4169.4|4163.4|4168.9|4162.9|4169.4|4163.4|4168.9|4162.9|3
1651149550000|2022-04-28 12:39:10|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|4
1651149560000|2022-04-28 12:39:20|4167.9|4161.9|4167.6|4161.6|4167.9|4161.9|4167.6|4161.6|2
1651149570000|2022-04-28 12:39:30|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4167.1|4161.1|4
1651149580000|2022-04-28 12:39:40|4168.1|4162.1|4167.6|4161.6|4169.4|4163.4|4167.6|4161.6|6
1651149600000|2022-04-28 12:40:00|4167.4|4161.4|4167.4|4161.4|4167.6|4161.6|4167.4|4161.4|3
1651149620000|2022-04-28 12:40:20|4167.6|4161.6|4167.6|4161.6|4168.1|4162.1|4167.4|4161.4|5
1651149630000|2022-04-28 12:40:30|4168.1|4162.1|4167.9|4161.9|4168.1|4162.1|4167.9|4161.9|2
1651149640000|2022-04-28 12:40:40|4168.4|4162.4|4168.6|4162.6|4168.6|4162.6|4168.4|4162.4|2
1651149650000|2022-04-28 12:40:50|4168.1|4162.1|4168.4|4162.4|4168.4|4162.4|4168.1|4162.1|2
1651149660000|2022-04-28 12:41:00|4168.1|4162.1|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|4
1651149680000|2022-04-28 12:41:20|4168.9|4162.9|4168.6|4162.6|4168.9|4162.9|4168.6|4162.6|2
1651149690000|2022-04-28 12:41:30|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1651149700000|2022-04-28 12:41:40|4169.1|4163.1|4170.9|4164.9|4170.9|4164.9|4169.1|4163.1|4
1651149710000|2022-04-28 12:41:50|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|1
1651149720000|2022-04-28 12:42:00|4171.6|4165.6|4171.4|4165.4|4171.9|4165.9|4171.4|4165.4|4
1651149730000|2022-04-28 12:42:10|4171.6|4165.6|4171.4|4165.4|4171.6|4165.6|4171.4|4165.4|2
1651149740000|2022-04-28 12:42:20|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1651149750000|2022-04-28 12:42:30|4171.9|4165.9|4171.4|4165.4|4171.9|4165.9|4171.4|4165.4|5
1651149760000|2022-04-28 12:42:40|4171.6|4165.6|4171.4|4165.4|4171.6|4165.6|4171.4|4165.4|2
1651149770000|2022-04-28 12:42:50|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1651149780000|2022-04-28 12:43:00|4171.4|4165.4|4171.1|4165.1|4172.1|4166.1|4171.1|4165.1|4
1651149790000|2022-04-28 12:43:10|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4170.1|4164.1|4
1651149800000|2022-04-28 12:43:20|4170.1|4164.1|4169.6|4163.6|4170.4|4164.4|4169.6|4163.6|5
1651149810000|2022-04-28 12:43:30|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1651149870000|2022-04-28 12:44:30|4169.9|4163.9|4171.1|4165.1|4171.1|4165.1|4169.9|4163.9|2
1651149880000|2022-04-28 12:44:40|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|1
1651149890000|2022-04-28 12:44:50|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1651149900000|2022-04-28 12:45:00|4171.9|4165.9|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|3
1651149910000|2022-04-28 12:45:10|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1651149920000|2022-04-28 12:45:20|4171.1|4165.1|4171.4|4165.4|4171.4|4165.4|4171.1|4165.1|2
1651149930000|2022-04-28 12:45:30|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|1
1651149950000|2022-04-28 12:45:50|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1651149960000|2022-04-28 12:46:00|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4169.9|4163.9|3
1651149980000|2022-04-28 12:46:20|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|1
1651149990000|2022-04-28 12:46:30|4172.4|4166.4|4173.6|4167.6|4173.6|4167.6|4172.4|4166.4|3
1651150010000|2022-04-28 12:46:50|4172.9|4166.9|4170.6|4164.6|4172.9|4166.9|4170.6|4164.6|5
1651150030000|2022-04-28 12:47:10|4170.9|4164.9|4171.9|4165.9|4171.9|4165.9|4170.9|4164.9|3
1651150050000|2022-04-28 12:47:30|4172.6|4166.6|4173.9|4167.9|4173.9|4167.9|4172.6|4166.6|4
1651150060000|2022-04-28 12:47:40|4173.4|4167.4|4171.1|4165.1|4173.4|4167.4|4171.1|4165.1|4
1651150070000|2022-04-28 12:47:50|4171.4|4165.4|4172.4|4166.4|4172.4|4166.4|4171.1|4165.1|5
1651150080000|2022-04-28 12:48:00|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|1
1651150090000|2022-04-28 12:48:10|4171.9|4165.9|4172.1|4166.1|4172.1|4166.1|4171.9|4165.9|2
1651150110000|2022-04-28 12:48:30|4171.6|4165.6|4170.9|4164.9|4171.6|4165.6|4170.9|4164.9|3
1651150120000|2022-04-28 12:48:40|4171.1|4165.1|4173.6|4167.6|4173.6|4167.6|4171.1|4165.1|4
1651150140000|2022-04-28 12:49:00|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|2
1651150150000|2022-04-28 12:49:10|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.4|4167.4|3
1651150160000|2022-04-28 12:49:20|4173.4|4167.4|4172.9|4166.9|4173.4|4167.4|4172.9|4166.9|2
1651150170000|2022-04-28 12:49:30|4173.6|4167.6|4172.9|4166.9|4173.6|4167.6|4172.9|4166.9|2
1651150180000|2022-04-28 12:49:40|4173.1|4167.1|4172.9|4166.9|4173.1|4167.1|4172.9|4166.9|2
1651150190000|2022-04-28 12:49:50|4172.6|4166.6|4172.4|4166.4|4172.6|4166.6|4172.4|4166.4|2
1651150200000|2022-04-28 12:50:00|4172.6|4166.6|4170.4|4164.4|4172.6|4166.6|4170.4|4164.4|12
1651150210000|2022-04-28 12:50:10|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|3
1651150220000|2022-04-28 12:50:20|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|1
1651150230000|2022-04-28 12:50:30|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|1
1651150240000|2022-04-28 12:50:40|4170.6|4164.6|4170.9|4164.9|4170.9|4164.9|4170.6|4164.6|2
1651150340000|2022-04-28 12:52:20|4171.1|4165.1|4171.9|4165.9|4171.9|4165.9|4171.1|4165.1|3
1651150350000|2022-04-28 12:52:30|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|2
1651150390000|2022-04-28 12:53:10|4174.6|4168.6|4173.6|4167.6|4174.6|4168.6|4173.6|4167.6|2
1651150400000|2022-04-28 12:53:20|4172.9|4166.9|4173.1|4167.1|4173.1|4167.1|4172.9|4166.9|2
1651150410000|2022-04-28 12:53:30|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1651150420000|2022-04-28 12:53:40|4173.1|4167.1|4173.9|4167.9|4173.9|4167.9|4172.9|4166.9|4
1651150430000|2022-04-28 12:53:50|4173.6|4167.6|4173.6|4167.6|4173.9|4167.9|4173.6|4167.6|3
1651150450000|2022-04-28 12:54:10|4174.4|4168.4|4175.9|4169.9|4176.9|4170.9|4174.4|4168.4|5
1651150460000|2022-04-28 12:54:20|4176.1|4170.1|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|5
1651150470000|2022-04-28 12:54:30|4175.9|4169.9|4175.4|4169.4|4176.6|4170.6|4175.4|4169.4|6
1651150480000|2022-04-28 12:54:40|4175.1|4169.1|4172.9|4166.9|4175.1|4169.1|4172.9|4166.9|4
1651150490000|2022-04-28 12:54:50|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1651150500000|2022-04-28 12:55:00|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|1
1651150520000|2022-04-28 12:55:20|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|1
1651150570000|2022-04-28 12:56:10|4174.8|4166.8|4174.8|4166.8|4174.8|4166.8|4174.8|4166.8|1
1651150580000|2022-04-28 12:56:20|4175.3|4167.3|4175.5|4167.5|4175.5|4167.5|4175.3|4167.3|2
1651150590000|2022-04-28 12:56:30|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1651150600000|2022-04-28 12:56:40|4175.1|4169.1|4176.4|4170.4|4176.4|4170.4|4173.9|4167.9|5
1651150620000|2022-04-28 12:57:00|4175.4|4169.4|4174.9|4168.9|4175.4|4169.4|4174.9|4168.9|3
1651150650000|2022-04-28 12:57:30|4175.1|4169.1|4177.1|4171.1|4177.1|4171.1|4175.1|4169.1|3
1651150660000|2022-04-28 12:57:40|4177.6|4171.6|4178.9|4172.9|4179.4|4173.4|4177.6|4171.6|4
1651150670000|2022-04-28 12:57:50|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|1
1651150680000|2022-04-28 12:58:00|4178.9|4172.9|4179.6|4173.6|4179.6|4173.6|4178.9|4172.9|2
1651150690000|2022-04-28 12:58:10|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|1
1651150700000|2022-04-28 12:58:20|4180.1|4174.1|4179.4|4173.4|4180.1|4174.1|4179.4|4173.4|2
1651150720000|2022-04-28 12:58:40|4179.1|4173.1|4178.9|4172.9|4179.1|4173.1|4178.9|4172.9|2
1651150740000|2022-04-28 12:59:00|4178.6|4172.6|4178.6|4172.6|4178.9|4172.9|4178.1|4172.1|4
1651150760000|2022-04-28 12:59:20|4179.6|4173.6|4178.9|4172.9|4179.6|4173.6|4178.9|4172.9|2
1651150770000|2022-04-28 12:59:30|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4178.6|4172.6|2
1651150790000|2022-04-28 12:59:50|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4178.6|4172.6|2
1651150800000|2022-04-28 13:00:00|4178.6|4172.6|4176.9|4170.9|4178.6|4172.6|4176.1|4170.1|10
1651150810000|2022-04-28 13:00:10|4177.1|4171.1|4176.9|4170.9|4179.1|4173.1|4176.6|4170.6|18
1651150820000|2022-04-28 13:00:20|4176.6|4170.6|4174.9|4168.9|4176.6|4170.6|4173.6|4167.6|10
1651150830000|2022-04-28 13:00:30|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4172.9|4166.9|12
1651150840000|2022-04-28 13:00:40|4173.4|4167.4|4173.6|4167.6|4173.6|4167.6|4173.4|4167.4|2
1651150850000|2022-04-28 13:00:50|4173.9|4167.9|4175.9|4169.9|4175.9|4169.9|4173.9|4167.9|9
1651150860000|2022-04-28 13:01:00|4175.6|4169.6|4174.4|4168.4|4175.6|4169.6|4174.1|4168.1|9
1651150870000|2022-04-28 13:01:10|4174.1|4168.1|4173.1|4167.1|4175.4|4169.4|4173.1|4166.5|10
1651150880000|2022-04-28 13:01:20|4173.3|4167.3|4172.9|4166.9|4173.4|4167.4|4172.9|4166.9|4
1651150890000|2022-04-28 13:01:30|4173|4167|4175.5|4169.5|4175.6|4169.6|4172.1|4166.1|8
1651150900000|2022-04-28 13:01:40|4175.1|4169.1|4175.4|4169.4|4175.9|4169.9|4174.9|4168.9|7
1651150910000|2022-04-28 13:01:50|4176.1|4170.1|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|4
1651150920000|2022-04-28 13:02:00|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1651150930000|2022-04-28 13:02:10|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|2
1651150950000|2022-04-28 13:02:30|4175.6|4169.6|4178.3|4170.3|4178.3|4170.3|4175.6|4169.6|4
1651150960000|2022-04-28 13:02:40|4178.8|4170.5|4177.3|4171.3|4178.8|4171.3|4177.3|4170.5|2
1651150970000|2022-04-28 13:02:50|4177.8|4171.8|4178.6|4172.6|4180.4|4174.4|4177.8|4171.8|6
1651150980000|2022-04-28 13:03:00|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.4|4171.4|3
1651150990000|2022-04-28 13:03:10|4178.4|4172.4|4178.6|4172.6|4178.6|4172.6|4178.4|4172.4|2
1651151000000|2022-04-28 13:03:20|4178.4|4172.4|4176.4|4170.4|4178.4|4172.4|4176.1|4170.1|5
1651151010000|2022-04-28 13:03:30|4176.1|4170.1|4174.1|4168.1|4176.1|4170.1|4173.6|4167.6|9
1651151020000|2022-04-28 13:03:40|4173.9|4167.9|4175.9|4169.9|4175.9|4169.9|4173.6|4167.6|7
1651151030000|2022-04-28 13:03:50|4175.6|4169.6|4175.6|4169.6|4175.9|4169.9|4175.4|4169.4|6
1651151040000|2022-04-28 13:04:00|4176.1|4170.1|4175.9|4169.9|4176.4|4170.4|4175.6|4169.6|6
1651151050000|2022-04-28 13:04:10|4176.4|4170.4|4175.6|4169.6|4176.4|4170.4|4175.6|4169.6|3
1651151060000|2022-04-28 13:04:20|4175.9|4169.9|4174.9|4168.9|4175.9|4169.9|4174.6|4168.6|5
1651151070000|2022-04-28 13:04:30|4176.1|4170.1|4176.6|4170.6|4176.6|4170.6|4176.1|4170.1|2
1651151110000|2022-04-28 13:05:10|4176.4|4170.4|4174.9|4168.9|4176.6|4170.6|4174.4|4168.4|7
1651151120000|2022-04-28 13:05:20|4174.6|4168.6|4174.4|4168.4|4174.6|4168.6|4173.9|4167.9|9
1651151130000|2022-04-28 13:05:30|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|3
1651151140000|2022-04-28 13:05:40|4173.9|4167.9|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|2
1651151150000|2022-04-28 13:05:50|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4171.9|4165.9|13
1651151160000|2022-04-28 13:06:00|4172.9|4166.9|4174.1|4168.1|4174.1|4168.1|4172.9|4166.9|2
1651151170000|2022-04-28 13:06:10|4176.1|4170.1|4176.6|4170.6|4176.6|4170.6|4175.4|4169.4|5
1651151180000|2022-04-28 13:06:20|4176.1|4170.1|4174.9|4168.9|4176.1|4170.1|4174.9|4168.9|6
1651151210000|2022-04-28 13:06:50|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|1
1651151220000|2022-04-28 13:07:00|4174.4|4168.4|4173.1|4167.1|4174.4|4168.4|4173.1|4167.1|6
1651151230000|2022-04-28 13:07:10|4173.4|4167.4|4173.6|4167.6|4173.6|4167.6|4173.1|4167.1|4
1651151240000|2022-04-28 13:07:20|4173.9|4167.9|4173.4|4167.4|4174.1|4168.1|4173.4|4167.4|4
1651151270000|2022-04-28 13:07:50|4173.9|4167.9|4173.6|4167.6|4173.9|4167.9|4173.6|4167.6|2
1651151280000|2022-04-28 13:08:00|4173.1|4167.1|4173.9|4167.9|4173.9|4167.9|4173.1|4167.1|3
1651151290000|2022-04-28 13:08:10|4174.4|4168.4|4174.4|4168.4|4174.9|4168.9|4174.4|4168.4|3
1651151300000|2022-04-28 13:08:20|4172.9|4166.9|4171.1|4165.1|4172.9|4166.9|4170.6|4164.6|9
1651151310000|2022-04-28 13:08:30|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|2
1651151320000|2022-04-28 13:08:40|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|1
1651151330000|2022-04-28 13:08:50|4170.9|4164.9|4170.6|4164.6|4170.9|4164.9|4170.6|4164.6|2
1651151340000|2022-04-28 13:09:00|4170.4|4164.4|4171.1|4165.1|4171.1|4165.1|4170.4|4164.4|5
1651151350000|2022-04-28 13:09:10|4171.4|4165.4|4173.1|4167.1|4173.6|4167.6|4171.4|4165.4|7
1651151360000|2022-04-28 13:09:20|4173.6|4167.6|4173.1|4167.1|4173.6|4167.6|4172.6|4166.6|9
1651151370000|2022-04-28 13:09:30|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|4
1651151380000|2022-04-28 13:09:40|4172.6|4166.6|4173.1|4167.1|4173.1|4167.1|4172.4|4166.4|8
1651151390000|2022-04-28 13:09:50|4172.6|4166.6|4173.4|4167.4|4173.4|4167.4|4172.6|4166.6|3
1651151400000|2022-04-28 13:10:00|4172.9|4166.9|4171.9|4165.9|4172.9|4166.9|4171.9|4165.9|5
1651151410000|2022-04-28 13:10:10|4171.6|4165.6|4169.1|4163.1|4171.6|4165.6|4169.1|4163.1|6
1651151420000|2022-04-28 13:10:20|4167.6|4161.6|4166.4|4160.4|4167.6|4161.6|4164.1|4158.1|17
1651151430000|2022-04-28 13:10:30|4165.9|4159.9|4164.4|4158.4|4166.1|4160.1|4164.4|4158.4|7
1651151440000|2022-04-28 13:10:40|4164.9|4158.9|4164.6|4158.6|4164.9|4158.9|4164.4|4158.4|4
1651151450000|2022-04-28 13:10:50|4164.4|4158.4|4164.4|4158.4|4164.6|4158.6|4164.4|4158.4|3
1651151460000|2022-04-28 13:11:00|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|4
1651151470000|2022-04-28 13:11:10|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.1|4158.1|4
1651151480000|2022-04-28 13:11:20|4164.4|4158.4|4164.1|4158.1|4164.4|4158.4|4163.4|4157.4|4
1651151490000|2022-04-28 13:11:30|4163.9|4157.9|4165.1|4159.1|4165.1|4159.1|4162.9|4156.9|12
1651151500000|2022-04-28 13:11:40|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1651151510000|2022-04-28 13:11:50|4165.1|4159.1|4163.4|4157.4|4165.1|4159.1|4163.4|4157.4|4
1651151520000|2022-04-28 13:12:00|4163.1|4157.1|4162.4|4156.4|4163.1|4157.1|4162.1|4156.1|4
1651151530000|2022-04-28 13:12:10|4162.1|4156.1|4162.4|4156.4|4162.4|4156.4|4162.1|4156.1|2
1651151540000|2022-04-28 13:12:20|4162.9|4156.9|4162.6|4156.6|4162.9|4156.9|4162.4|4156.4|3
1651151550000|2022-04-28 13:12:30|4162.4|4156.4|4162.4|4156.4|4162.6|4156.6|4162.4|4156.4|3
1651151560000|2022-04-28 13:12:40|4162.9|4156.9|4163.1|4157.1|4163.1|4157.1|4162.9|4156.9|2
1651151580000|2022-04-28 13:13:00|4161.9|4155.9|4161.6|4155.6|4161.9|4155.9|4160.9|4154.9|6
1651151590000|2022-04-28 13:13:10|4161.4|4155.4|4160.9|4154.9|4161.6|4155.6|4160.6|4154.6|7
1651151600000|2022-04-28 13:13:20|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|4
1651151610000|2022-04-28 13:13:30|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|2
1651151620000|2022-04-28 13:13:40|4162.1|4156.1|4161.4|4155.4|4162.4|4156.4|4161.1|4155.1|8
1651151630000|2022-04-28 13:13:50|4161.6|4155.6|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|3
1651151640000|2022-04-28 13:14:00|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|4
1651151650000|2022-04-28 13:14:10|4161.4|4155.4|4161.6|4155.6|4161.6|4155.6|4161.4|4155.4|2
1651151660000|2022-04-28 13:14:20|4161.1|4155.1|4160.9|4154.9|4161.1|4155.1|4160.1|4154.1|6
1651151670000|2022-04-28 13:14:30|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|7
1651151680000|2022-04-28 13:14:40|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|3
1651151690000|2022-04-28 13:14:50|4161.4|4155.4|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|3
1651151700000|2022-04-28 13:15:00|4160.9|4154.9|4160.9|4154.9|4161.1|4155.1|4160.9|4154.9|3
1651151710000|2022-04-28 13:15:10|4160.6|4154.6|4160.4|4154.4|4160.6|4154.6|4160.1|4154.1|3
1651151720000|2022-04-28 13:15:20|4159.9|4153.9|4160.4|4154.4|4160.6|4154.6|4159.9|4153.9|3
1651151730000|2022-04-28 13:15:30|4160.1|4154.1|4159.6|4153.6|4160.1|4154.1|4159.6|4153.6|3
1651151750000|2022-04-28 13:15:50|4160.1|4154.1|4159.4|4153.4|4160.1|4154.1|4159.4|4153.4|3
1651151760000|2022-04-28 13:16:00|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|2
1651151770000|2022-04-28 13:16:10|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|3
1651151810000|2022-04-28 13:16:50|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1651151830000|2022-04-28 13:17:10|4159.4|4153.4|4161.9|4155.9|4161.9|4155.9|4159.4|4153.4|4
1651151840000|2022-04-28 13:17:20|4161.6|4155.6|4161.1|4155.1|4161.9|4155.9|4160.4|4154.4|6
1651151850000|2022-04-28 13:17:30|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1651151860000|2022-04-28 13:17:40|4161.4|4155.4|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|5
1651151870000|2022-04-28 13:17:50|4160.9|4154.9|4159.4|4153.4|4160.9|4154.9|4159.4|4153.4|11
1651151880000|2022-04-28 13:18:00|4159.1|4153.1|4159.4|4153.4|4159.4|4153.4|4159.1|4153.1|4
1651151890000|2022-04-28 13:18:10|4159.6|4153.6|4158.4|4152.4|4159.9|4153.9|4158.4|4152.4|6
1651151900000|2022-04-28 13:18:20|4159.4|4153.4|4158.9|4152.9|4159.9|4153.9|4158.6|4152.6|10
1651151910000|2022-04-28 13:18:30|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|2
1651151950000|2022-04-28 13:19:10|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1651151960000|2022-04-28 13:19:20|4159.9|4153.9|4159.6|4153.6|4160.6|4154.6|4159.6|4153.6|4
1651152000000|2022-04-28 13:20:00|4159.4|4153.4|4158.9|4152.9|4159.4|4153.4|4158.9|4152.9|3
1651152020000|2022-04-28 13:20:20|4158.4|4152.4|4158.4|4152.4|4158.9|4152.9|4158.4|4152.4|13
1651152030000|2022-04-28 13:20:30|4158.6|4152.6|4158.4|4152.4|4158.6|4152.6|4158.4|4152.4|6
1651152040000|2022-04-28 13:20:40|4157.9|4151.9|4157.4|4151.4|4157.9|4151.9|4156.4|4150.4|7
1651152050000|2022-04-28 13:20:50|4156.6|4150.6|4155.9|4149.9|4156.6|4150.6|4154.9|4148.9|7
1651152060000|2022-04-28 13:21:00|4154.9|4148.9|4155.9|4149.9|4156.4|4150.4|4154.4|4148.4|18
1651152070000|2022-04-28 13:21:10|4155.6|4149.6|4154.9|4148.9|4155.6|4149.6|4154.4|4148.4|12
1651152080000|2022-04-28 13:21:20|4154.6|4148.6|4155.6|4149.6|4155.6|4149.6|4154.4|4148.4|16
1651152090000|2022-04-28 13:21:30|4154.6|4148.6|4155.1|4149.1|4155.9|4149.9|4154.6|4148.6|11
1651152100000|2022-04-28 13:21:40|4155.4|4149.4|4155.6|4149.6|4155.6|4149.6|4155.1|4149.1|4
1651152110000|2022-04-28 13:21:50|4155.4|4149.4|4155.1|4149.1|4155.4|4149.4|4154.9|4148.9|5
1651152130000|2022-04-28 13:22:10|4154.9|4148.9|4155.4|4149.4|4155.4|4149.4|4154.9|4148.9|3
1651152140000|2022-04-28 13:22:20|4155.6|4149.6|4155.9|4149.9|4156.1|4150.1|4155.4|4149.4|6
1651152150000|2022-04-28 13:22:30|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|1
1651152160000|2022-04-28 13:22:40|4157.1|4151.1|4156.9|4150.9|4157.1|4151.1|4155.9|4149.9|6
1651152190000|2022-04-28 13:23:10|4157.4|4151.4|4158.4|4152.4|4158.4|4152.4|4157.4|4151.4|10
1651152200000|2022-04-28 13:23:20|4158.6|4152.6|4159.4|4153.4|4159.4|4153.4|4158.1|4152.1|5
1651152210000|2022-04-28 13:23:30|4159.1|4153.1|4159.4|4153.4|4159.4|4153.4|4159.1|4153.1|2
1651152220000|2022-04-28 13:23:40|4158.1|4152.1|4158.1|4152.1|4158.6|4152.6|4158.1|4152.1|4
1651152230000|2022-04-28 13:23:50|4158.6|4152.6|4158.9|4152.9|4159.1|4153.1|4158.6|4152.6|4
1651152240000|2022-04-28 13:24:00|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4158.1|4152.1|6
1651152250000|2022-04-28 13:24:10|4159.4|4153.4|4159.1|4153.1|4159.4|4153.4|4159.1|4153.1|4
1651152300000|2022-04-28 13:25:00|4159.9|4153.9|4162.6|4156.6|4163.1|4157.1|4159.9|4153.9|7
1651152310000|2022-04-28 13:25:10|4162.9|4156.9|4162.6|4156.6|4162.9|4156.9|4162.6|4156.6|2
1651152320000|2022-04-28 13:25:20|4162.4|4156.4|4159.9|4153.9|4162.4|4156.4|4159.9|4153.9|4
1651152330000|2022-04-28 13:25:30|4159.6|4153.6|4159.9|4153.9|4159.9|4153.9|4159.1|4153.1|6
1651152340000|2022-04-28 13:25:40|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|2
1651152350000|2022-04-28 13:25:50|4160.1|4154.1|4161.1|4155.1|4161.1|4155.1|4160.1|4154.1|3
1651152360000|2022-04-28 13:26:00|4160.6|4154.6|4162.1|4156.1|4162.1|4156.1|4160.4|4154.4|5
1651152370000|2022-04-28 13:26:10|4161.9|4155.9|4162.1|4156.1|4162.1|4156.1|4161.9|4155.9|2
1651152380000|2022-04-28 13:26:20|4162.4|4156.4|4161.9|4155.9|4162.4|4156.4|4161.9|4155.9|3
1651152420000|2022-04-28 13:27:00|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|1
1651152440000|2022-04-28 13:27:20|4161.9|4155.9|4162.9|4156.9|4162.9|4156.9|4161.9|4155.9|6
1651152450000|2022-04-28 13:27:30|4163.4|4157.4|4164.9|4158.9|4164.9|4158.9|4163.4|4157.4|3
1651152460000|2022-04-28 13:27:40|4165.1|4159.1|4164.6|4158.6|4165.9|4159.9|4164.6|4158.6|7
1651152470000|2022-04-28 13:27:50|4164.4|4158.4|4164.4|4158.4|4164.6|4158.6|4164.4|4158.4|3
1651152480000|2022-04-28 13:28:00|4164.1|4158.1|4163.9|4157.9|4164.1|4158.1|4163.9|4157.9|2
1651152490000|2022-04-28 13:28:10|4164.1|4158.1|4163.9|4157.9|4164.1|4158.1|4163.9|4157.9|4
1651152500000|2022-04-28 13:28:20|4164.4|4158.4|4163.6|4157.6|4164.4|4158.4|4163.6|4157.6|12
1651152510000|2022-04-28 13:28:30|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4163.6|4157.6|4
1651152520000|2022-04-28 13:28:40|4163.9|4157.9|4163.9|4157.9|4164.1|4158.1|4163.6|4157.6|10
1651152530000|2022-04-28 13:28:50|4163.6|4157.6|4164.1|4158.1|4164.6|4158.6|4163.6|4157.6|7
1651152540000|2022-04-28 13:29:00|4163.9|4157.9|4164.6|4158.6|4164.6|4158.6|4163.6|4157.6|6
1651152550000|2022-04-28 13:29:10|4164.9|4158.9|4165.9|4159.9|4166.6|4160.6|4164.9|4158.9|11
1651152560000|2022-04-28 13:29:20|4165.4|4159.4|4165.4|4159.4|4165.6|4159.6|4164.6|4158.6|7
1651152570000|2022-04-28 13:29:30|4165.1|4159.1|4165.9|4159.9|4165.9|4159.9|4165.1|4159.1|6
1651152580000|2022-04-28 13:29:40|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1651152600000|2022-04-28 13:30:00|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|1
1651152610000|2022-04-28 13:30:10|4164.6|4158.6|4165.1|4159.1|4165.4|4159.4|4164.6|4158.6|4
1651152620000|2022-04-28 13:30:20|4165.4|4159.4|4163.6|4157.6|4165.4|4159.4|4163.6|4157.6|5
1651152630000|2022-04-28 13:30:30|4163.9|4157.9|4163.4|4157.4|4164.4|4158.4|4163.4|4157.4|7
1651152640000|2022-04-28 13:30:40|4163.9|4157.9|4164.6|4158.6|4164.6|4158.6|4163.9|4157.9|4
1651152650000|2022-04-28 13:30:50|4164.9|4158.9|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|8
1651152660000|2022-04-28 13:31:00|4164.9|4158.9|4166.4|4160.4|4166.4|4160.4|4164.9|4158.9|9
1651152670000|2022-04-28 13:31:10|4166.6|4160.6|4167.4|4161.4|4167.6|4161.6|4166.6|4160.6|7
1651152680000|2022-04-28 13:31:20|4167.6|4161.6|4166.9|4160.9|4167.6|4161.6|4166.6|4160.6|6
1651152690000|2022-04-28 13:31:30|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1651152700000|2022-04-28 13:31:40|4166.9|4160.9|4166.6|4160.6|4166.9|4160.9|4166.4|4160.4|4
1651152710000|2022-04-28 13:31:50|4166.1|4160.1|4164.4|4158.4|4166.1|4160.1|4164.4|4158.4|3
1651152720000|2022-04-28 13:32:00|4164.1|4158.1|4163.6|4157.6|4164.1|4158.1|4163.6|4157.6|3
1651152730000|2022-04-28 13:32:10|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|1
1651152740000|2022-04-28 13:32:20|4162.4|4156.4|4162.1|4156.1|4162.4|4156.4|4162.1|4156.1|2
1651152750000|2022-04-28 13:32:30|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|1
1651152770000|2022-04-28 13:32:50|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|1
1651152790000|2022-04-28 13:33:10|4161.9|4155.9|4162.6|4156.6|4162.9|4156.9|4161.9|4155.9|5
1651152800000|2022-04-28 13:33:20|4162.4|4156.4|4162.1|4156.1|4162.4|4156.4|4162.1|4156.1|2
1651152810000|2022-04-28 13:33:30|4161.9|4155.9|4162.1|4156.1|4162.1|4156.1|4161.9|4155.9|2
1651152850000|2022-04-28 13:34:10|4162.6|4156.6|4163.4|4157.4|4163.4|4157.4|4161.9|4155.9|10
1651152860000|2022-04-28 13:34:20|4162.1|4156.1|4163.6|4157.6|4163.6|4157.6|4162.1|4156.1|3
1651152900000|2022-04-28 13:35:00|4163.4|4157.4|4163.1|4157.1|4163.4|4157.4|4163.1|4157.1|2
1651152920000|2022-04-28 13:35:20|4162.4|4156.4|4159.4|4153.4|4162.4|4156.4|4159.4|4153.4|11
1651152930000|2022-04-28 13:35:30|4159.9|4153.9|4159.6|4153.6|4159.9|4153.9|4159.1|4153.1|6
1651152960000|2022-04-28 13:36:00|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|1
1651152980000|2022-04-28 13:36:20|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|3
1651153000000|2022-04-28 13:36:40|4157.6|4151.6|4156.9|4150.9|4157.6|4151.6|4156.9|4150.9|4
1651153010000|2022-04-28 13:36:50|4157.1|4151.1|4156.6|4150.6|4157.1|4151.1|4156.6|4150.6|3
1651153020000|2022-04-28 13:37:00|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1651153050000|2022-04-28 13:37:30|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|1
1651153080000|2022-04-28 13:38:00|4155.6|4149.6|4154.9|4148.9|4155.6|4149.6|4154.9|4148.9|5
1651153090000|2022-04-28 13:38:10|4154.6|4148.6|4154.1|4148.1|4154.9|4148.9|4154.1|4148.1|3
1651153100000|2022-04-28 13:38:20|4154.4|4148.4|4153.9|4147.9|4154.4|4148.4|4153.9|4147.9|3
1651153140000|2022-04-28 13:39:00|4154.1|4148.1|4155.1|4149.1|4155.1|4149.1|4154.1|4148.1|2
1651153150000|2022-04-28 13:39:10|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|1
1651153170000|2022-04-28 13:39:30|4155.1|4149.1|4155.4|4149.4|4155.4|4149.4|4155.1|4149.1|2
1651153210000|2022-04-28 13:40:10|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|1
1651153220000|2022-04-28 13:40:20|4154.9|4148.9|4154.6|4148.6|4154.9|4148.9|4154.6|4148.6|2
1651153240000|2022-04-28 13:40:40|4154.4|4148.4|4155.1|4149.1|4155.1|4149.1|4154.1|4148.1|5
1651153260000|2022-04-28 13:41:00|4156.1|4150.1|4154.9|4148.9|4156.1|4150.1|4154.4|4148.4|7
1651153280000|2022-04-28 13:41:20|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|1
1651153300000|2022-04-28 13:41:40|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|1
1651153320000|2022-04-28 13:42:00|4154.6|4148.6|4154.1|4148.1|4154.6|4148.6|4154.1|4148.1|2
1651153360000|2022-04-28 13:42:40|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|1
1651153370000|2022-04-28 13:42:50|4154.9|4148.9|4155.4|4149.4|4155.6|4149.6|4154.9|4148.9|4
1651153380000|2022-04-28 13:43:00|4155.6|4149.6|4154.9|4148.9|4155.6|4149.6|4154.9|4148.9|4
1651153390000|2022-04-28 13:43:10|4155.1|4149.1|4155.6|4149.6|4155.6|4149.6|4154.9|4148.9|4
1651153400000|2022-04-28 13:43:20|4155.4|4149.4|4154.4|4148.4|4155.4|4149.4|4154.4|4148.4|2
1651153410000|2022-04-28 13:43:30|4154.6|4148.6|4155.9|4149.9|4155.9|4149.9|4154.6|4148.6|3
1651153430000|2022-04-28 13:43:50|4156.6|4150.6|4157.4|4151.4|4157.4|4151.4|4156.6|4150.6|3
1651153440000|2022-04-28 13:44:00|4157.6|4151.6|4157.4|4151.4|4157.9|4151.9|4157.1|4151.1|8
1651153460000|2022-04-28 13:44:20|4157.9|4151.9|4158.4|4152.4|4158.6|4152.6|4157.6|4151.6|7
1651153480000|2022-04-28 13:44:40|4158.6|4152.6|4159.6|4153.6|4159.6|4153.6|4158.6|4152.6|3
1651153490000|2022-04-28 13:44:50|4159.1|4153.1|4157.6|4151.6|4159.1|4153.1|4157.6|4151.6|3
1651153500000|2022-04-28 13:45:00|4158.1|4152.1|4157.9|4151.9|4159.1|4153.1|4157.9|4151.9|8
1651153510000|2022-04-28 13:45:10|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.1|4151.1|3
1651153520000|2022-04-28 13:45:20|4157.6|4151.6|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|3
1651153550000|2022-04-28 13:45:50|4157.1|4151.1|4156.4|4150.4|4157.1|4151.1|4156.4|4150.4|2
1651153560000|2022-04-28 13:46:00|4156.9|4150.9|4157.1|4151.1|4157.1|4151.1|4156.9|4150.9|2
1651153570000|2022-04-28 13:46:10|4157.6|4151.6|4157.4|4151.4|4157.6|4151.6|4157.1|4151.1|3
1651153580000|2022-04-28 13:46:20|4157.9|4151.9|4158.4|4152.4|4158.4|4152.4|4157.9|4151.9|2
1651153600000|2022-04-28 13:46:40|4158.1|4152.1|4156.6|4150.6|4158.1|4152.1|4156.6|4150.6|6
1651153610000|2022-04-28 13:46:50|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.1|4150.1|3
1651153620000|2022-04-28 13:47:00|4156.6|4150.6|4157.1|4151.1|4157.1|4151.1|4156.4|4150.4|3
1651153630000|2022-04-28 13:47:10|4156.6|4150.6|4156.1|4150.1|4156.6|4150.6|4156.1|4150.1|2
1651153660000|2022-04-28 13:47:40|4156.4|4150.4|4157.9|4151.9|4157.9|4151.9|4156.4|4150.4|3
1651153670000|2022-04-28 13:47:50|4158.1|4152.1|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|2
1651153680000|2022-04-28 13:48:00|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|1
1651153690000|2022-04-28 13:48:10|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|1
1651153740000|2022-04-28 13:49:00|4157.4|4151.4|4156.1|4150.1|4157.4|4151.4|4156.1|4150.1|5
1651153770000|2022-04-28 13:49:30|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|1
1651153780000|2022-04-28 13:49:40|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|1
1651153790000|2022-04-28 13:49:50|4154.6|4148.6|4154.9|4148.9|4154.9|4148.9|4154.6|4148.6|4
1651153800000|2022-04-28 13:50:00|4154.6|4148.6|4154.9|4148.9|4155.1|4149.1|4154.6|4148.6|4
1651153810000|2022-04-28 13:50:10|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1651153830000|2022-04-28 13:50:30|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.6|4148.6|3
1651153840000|2022-04-28 13:50:40|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1651153850000|2022-04-28 13:50:50|4154.9|4148.9|4155.1|4149.1|4155.1|4149.1|4154.9|4148.9|2
1651153860000|2022-04-28 13:51:00|4154.6|4148.6|4154.4|4148.4|4154.6|4148.6|4154.4|4148.4|2
1651153870000|2022-04-28 13:51:10|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|1
1651153880000|2022-04-28 13:51:20|4154.4|4148.4|4154.9|4148.9|4154.9|4148.9|4154.4|4148.4|4
1651153890000|2022-04-28 13:51:30|4155.1|4149.1|4154.9|4148.9|4155.1|4149.1|4154.9|4148.9|6
1651153900000|2022-04-28 13:51:40|4155.1|4149.1|4155.4|4149.4|4155.4|4149.4|4154.9|4148.9|4
1651153910000|2022-04-28 13:51:50|4156.4|4150.4|4156.1|4150.1|4156.6|4150.6|4156.1|4150.1|8
1651153920000|2022-04-28 13:52:00|4155.9|4149.9|4155.1|4149.1|4155.9|4149.9|4155.1|4149.1|6
1651153930000|2022-04-28 13:52:10|4155.4|4149.4|4155.1|4149.1|4155.9|4149.9|4154.9|4148.9|4
1651153940000|2022-04-28 13:52:20|4155.4|4149.4|4155.9|4149.9|4155.9|4149.9|4155.1|4149.1|7
1651153960000|2022-04-28 13:52:40|4156.4|4150.4|4156.9|4150.9|4156.9|4150.9|4156.4|4150.4|2
1651153980000|2022-04-28 13:53:00|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|1
1651153990000|2022-04-28 13:53:10|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1651154000000|2022-04-28 13:53:20|4156.1|4150.1|4155.1|4149.1|4156.1|4150.1|4155.1|4149.1|9
1651154020000|2022-04-28 13:53:40|4154.9|4148.9|4154.6|4148.6|4154.9|4148.9|4154.6|4148.6|2
1651154030000|2022-04-28 13:53:50|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|1
1651154040000|2022-04-28 13:54:00|4155.4|4149.4|4156.6|4150.6|4156.6|4150.6|4155.4|4149.4|3
1651154050000|2022-04-28 13:54:10|4156.1|4150.1|4156.9|4150.9|4156.9|4150.9|4156.1|4150.1|3
1651154060000|2022-04-28 13:54:20|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|1
1651154070000|2022-04-28 13:54:30|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|1
1651154080000|2022-04-28 13:54:40|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|1
1651154100000|2022-04-28 13:55:00|4157.4|4151.4|4157.1|4151.1|4157.4|4151.4|4157.1|4151.1|4
1651154120000|2022-04-28 13:55:20|4156.6|4150.6|4157.4|4151.4|4157.4|4151.4|4156.6|4150.6|3
1651154130000|2022-04-28 13:55:30|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|1
1651154160000|2022-04-28 13:56:00|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.1|4151.1|3
1651154170000|2022-04-28 13:56:10|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|1
1651154190000|2022-04-28 13:56:30|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|1
1651154200000|2022-04-28 13:56:40|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|1
1651154210000|2022-04-28 13:56:50|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|1
1651154230000|2022-04-28 13:57:10|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|1
1651154240000|2022-04-28 13:57:20|4156.1|4150.1|4155.9|4149.9|4156.1|4150.1|4155.9|4149.9|2
1651154250000|2022-04-28 13:57:30|4156.1|4150.1|4155.9|4149.9|4156.1|4150.1|4155.9|4149.9|2
1651154260000|2022-04-28 13:57:40|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.1|4149.1|3
1651154310000|2022-04-28 13:58:30|4155.4|4149.4|4155.6|4149.6|4155.6|4149.6|4155.4|4149.4|2
1651154340000|2022-04-28 13:59:00|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|1
1651154370000|2022-04-28 13:59:30|4156.1|4150.1|4156.4|4150.4|4156.4|4150.4|4156.1|4150.1|2
1651154380000|2022-04-28 13:59:40|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1651154390000|2022-04-28 13:59:50|4156.6|4150.6|4157.1|4151.1|4157.1|4151.1|4156.6|4150.6|3
1651154400000|2022-04-28 14:00:00|4156.9|4150.9|4155.9|4149.9|4156.9|4150.9|4155.6|4149.6|3
1651154410000|2022-04-28 14:00:10|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|1
1651154420000|2022-04-28 14:00:20|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|1
1651154430000|2022-04-28 14:00:30|4155.6|4149.6|4156.1|4150.1|4156.6|4150.6|4155.6|4149.6|4
1651154450000|2022-04-28 14:00:50|4155.6|4149.6|4155.6|4149.6|4156.6|4150.6|4155.4|4149.4|5
1651154460000|2022-04-28 14:01:00|4155.9|4149.9|4158.4|4152.4|4158.6|4152.6|4155.9|4149.9|7
1651154470000|2022-04-28 14:01:10|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|1
1651154480000|2022-04-28 14:01:20|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|1
1651154490000|2022-04-28 14:01:30|4159.1|4153.1|4158.9|4152.9|4159.1|4153.1|4158.9|4152.9|2
1651154500000|2022-04-28 14:01:40|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4158.9|4152.9|3
1651154510000|2022-04-28 14:01:50|4158.9|4152.9|4158.9|4152.9|4159.1|4153.1|4158.9|4152.9|3
1651154520000|2022-04-28 14:02:00|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1651154530000|2022-04-28 14:02:10|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|1
1651154550000|2022-04-28 14:02:30|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|1
1651154570000|2022-04-28 14:02:50|4159.1|4153.1|4158.9|4152.9|4159.1|4153.1|4158.9|4152.9|2
1651154600000|2022-04-28 14:03:20|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|1
1651154630000|2022-04-28 14:03:50|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4158.4|4152.4|2
1651154640000|2022-04-28 14:04:00|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4158.6|4152.6|5
1651154650000|2022-04-28 14:04:10|4159.9|4153.9|4161.1|4155.1|4161.1|4155.1|4159.9|4153.9|3
1651154670000|2022-04-28 14:04:30|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|1
1651154680000|2022-04-28 14:04:40|4161.9|4155.9|4161.4|4155.4|4162.4|4156.4|4161.4|4155.4|5
1651154690000|2022-04-28 14:04:50|4160.6|4154.6|4159.9|4153.9|4160.6|4154.6|4159.9|4153.9|6
1651154700000|2022-04-28 14:05:00|4160.1|4154.1|4160.4|4154.4|4161.1|4155.1|4159.9|4153.9|8
1651154710000|2022-04-28 14:05:10|4160.6|4154.6|4160.4|4154.4|4160.6|4154.6|4160.4|4154.4|2
1651154720000|2022-04-28 14:05:20|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1651154740000|2022-04-28 14:05:40|4160.4|4154.4|4160.1|4154.1|4160.4|4154.4|4160.1|4154.1|2
1651154750000|2022-04-28 14:05:50|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1651154760000|2022-04-28 14:06:00|4160.6|4154.6|4161.1|4155.1|4161.1|4155.1|4160.6|4154.6|3
1651154770000|2022-04-28 14:06:10|4161.6|4155.6|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|4
1651154780000|2022-04-28 14:06:20|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|1
1651154810000|2022-04-28 14:06:50|4162.4|4156.4|4162.4|4156.4|4162.6|4156.6|4162.4|4156.4|3
1651154820000|2022-04-28 14:07:00|4162.6|4156.6|4165.6|4159.6|4165.6|4159.6|4162.6|4156.6|3
1651154830000|2022-04-28 14:07:10|4164.9|4158.9|4163.9|4157.9|4164.9|4158.9|4163.9|4157.9|3
1651154840000|2022-04-28 14:07:20|4164.1|4158.1|4167.1|4161.1|4167.1|4161.1|4164.1|4158.1|5
1651154850000|2022-04-28 14:07:30|4167.4|4161.4|4168.9|4162.9|4168.9|4162.9|4167.4|4161.4|7
1651154860000|2022-04-28 14:07:40|4169.4|4163.4|4168.9|4162.9|4169.4|4163.4|4167.9|4161.9|7
1651154870000|2022-04-28 14:07:50|4170.1|4164.1|4168.9|4162.9|4170.9|4164.9|4168.9|4162.9|6
1651154880000|2022-04-28 14:08:00|4168.6|4162.6|4169.1|4163.1|4169.1|4163.1|4168.6|4162.6|2
1651154890000|2022-04-28 14:08:10|4169.6|4163.6|4169.1|4163.1|4169.9|4163.9|4169.1|4163.1|5
1651154900000|2022-04-28 14:08:20|4169.9|4163.9|4172.9|4166.9|4172.9|4166.9|4169.9|4163.9|9
1651154910000|2022-04-28 14:08:30|4173.1|4167.1|4172.9|4166.9|4173.1|4167.1|4172.9|4166.9|2
1651154920000|2022-04-28 14:08:40|4172.6|4166.6|4169.6|4163.6|4172.6|4166.6|4169.6|4163.6|10
1651154930000|2022-04-28 14:08:50|4170.4|4164.4|4170.1|4164.1|4170.6|4164.6|4170.1|4164.1|3
1651154940000|2022-04-28 14:09:00|4169.4|4163.4|4169.1|4163.1|4169.4|4163.4|4169.1|4163.1|2
1651154950000|2022-04-28 14:09:10|4168.9|4162.9|4167.9|4161.9|4168.9|4162.9|4167.6|4161.6|5
1651154960000|2022-04-28 14:09:20|4167.6|4161.6|4171.1|4165.1|4171.1|4165.1|4167.6|4161.6|4
1651154970000|2022-04-28 14:09:30|4171.4|4165.4|4171.4|4165.4|4172.1|4166.1|4171.1|4165.1|5
1651154980000|2022-04-28 14:09:40|4171.1|4165.1|4171.4|4165.4|4171.4|4165.4|4171.1|4165.1|2
1651154990000|2022-04-28 14:09:50|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|1
1651155000000|2022-04-28 14:10:00|4172.4|4166.4|4171.6|4165.6|4172.4|4166.4|4171.4|4165.4|4
1651155010000|2022-04-28 14:10:10|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|1
1651155040000|2022-04-28 14:10:40|4171.9|4165.9|4172.1|4166.1|4172.3|4166.1|4171.4|4163.8|6
1651155060000|2022-04-28 14:11:00|4172.4|4166.4|4174.6|4168.6|4174.6|4168.6|4172.4|4166.4|3
1651155070000|2022-04-28 14:11:10|4174.4|4168.4|4174.1|4168.1|4174.4|4168.4|4174.1|4168.1|2
1651155120000|2022-04-28 14:12:00|4173.9|4167.9|4172.4|4166.4|4173.9|4167.9|4172.4|4166.4|4
1651155170000|2022-04-28 14:12:50|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|1
1651155180000|2022-04-28 14:13:00|4172.4|4166.4|4171.6|4165.6|4172.4|4166.4|4171.6|4165.6|3
1651155200000|2022-04-28 14:13:20|4171.4|4165.4|4168.4|4162.4|4171.4|4165.4|4168.1|4162.1|9
1651155220000|2022-04-28 14:13:40|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1651155230000|2022-04-28 14:13:50|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1651155250000|2022-04-28 14:14:10|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1651155300000|2022-04-28 14:15:00|4168.6|4162.6|4168.4|4162.4|4168.6|4162.6|4168.4|4162.4|2
1651155310000|2022-04-28 14:15:10|4167.6|4161.6|4166.9|4160.9|4167.6|4161.6|4166.6|4160.6|9
1651155320000|2022-04-28 14:15:20|4166.6|4160.6|4166.6|4160.6|4166.9|4160.9|4166.6|4160.6|3
1651155340000|2022-04-28 14:15:40|4166.9|4160.9|4165.1|4159.1|4166.9|4160.9|4164.6|4158.6|6
1651155360000|2022-04-28 14:16:00|4166.9|4160.9|4167.9|4161.9|4167.9|4161.9|4166.9|4160.9|3
1651155370000|2022-04-28 14:16:10|4167.6|4161.6|4165.9|4159.9|4167.6|4161.6|4165.9|4159.9|8
1651155380000|2022-04-28 14:16:20|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1651155390000|2022-04-28 14:16:30|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|1
1651155400000|2022-04-28 14:16:40|4166.4|4160.4|4167.9|4161.9|4167.9|4161.9|4166.4|4160.4|2
1651155410000|2022-04-28 14:16:50|4168.3|4162.3|4168.6|4162.6|4169.4|4163.4|4168.3|4162.3|5
1651155420000|2022-04-28 14:17:00|4166.9|4160.9|4167.1|4161.1|4167.4|4161.4|4166.6|4160.6|7
1651155430000|2022-04-28 14:17:10|4166.9|4160.9|4166.6|4160.6|4166.9|4160.9|4166.6|4160.6|2
1651155440000|2022-04-28 14:17:20|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1651155460000|2022-04-28 14:17:40|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1651155470000|2022-04-28 14:17:50|4167.1|4161.1|4167.6|4161.6|4167.6|4161.6|4167.1|4161.1|2
1651155490000|2022-04-28 14:18:10|4167.9|4161.9|4167.1|4161.1|4167.9|4161.9|4167.1|4161.1|3
1651155500000|2022-04-28 14:18:20|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4165.9|4159.9|3
1651155510000|2022-04-28 14:18:30|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1651155520000|2022-04-28 14:18:40|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.1|4159.1|3
1651155530000|2022-04-28 14:18:50|4165.6|4159.6|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|3
1651155550000|2022-04-28 14:19:10|4166.4|4160.4|4166.9|4160.9|4166.9|4160.9|4166.4|4160.4|2
1651155560000|2022-04-28 14:19:20|4166.4|4160.4|4166.1|4160.1|4166.4|4160.4|4166.1|4160.1|2
1651155570000|2022-04-28 14:19:30|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|3
1651155580000|2022-04-28 14:19:40|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|2
1651155590000|2022-04-28 14:19:50|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1651155600000|2022-04-28 14:20:00|4165.4|4159.4|4164.1|4158.1|4165.4|4159.4|4161.9|4155.9|5
1651155610000|2022-04-28 14:20:10|4163.6|4157.6|4162.9|4156.9|4163.6|4157.6|4162.9|4156.9|2
1651155620000|2022-04-28 14:20:20|4162.6|4156.6|4162.9|4156.9|4162.9|4156.9|4162.6|4156.6|4
1651155660000|2022-04-28 14:21:00|4163.1|4157.1|4162.6|4156.6|4163.1|4157.1|4162.6|4156.6|2
1651155670000|2022-04-28 14:21:10|4163.4|4157.4|4165.1|4159.1|4165.1|4159.1|4163.4|4157.4|5
1651155690000|2022-04-28 14:21:30|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|1
1651155720000|2022-04-28 14:22:00|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|1
1651155730000|2022-04-28 14:22:10|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|1
1651155750000|2022-04-28 14:22:30|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|1
1651155780000|2022-04-28 14:23:00|4165.1|4159.1|4166.6|4160.6|4166.9|4160.9|4165.1|4159.1|3
1651155800000|2022-04-28 14:23:20|4166.1|4160.1|4164.1|4158.1|4166.1|4160.1|4164.1|4158.1|4
1651155810000|2022-04-28 14:23:30|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|1
1651155820000|2022-04-28 14:23:40|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.4|4157.4|3
1651155830000|2022-04-28 14:23:50|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|1
1651155840000|2022-04-28 14:24:00|4163.1|4157.1|4162.4|4156.4|4163.1|4157.1|4162.4|4156.4|4
1651155850000|2022-04-28 14:24:10|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|1
1651155870000|2022-04-28 14:24:30|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.1|4156.1|3
1651155880000|2022-04-28 14:24:40|4162.1|4156.1|4161.9|4155.9|4162.1|4156.1|4161.9|4155.9|2
1651155890000|2022-04-28 14:24:50|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|1
1651155900000|2022-04-28 14:25:00|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|1
1651155920000|2022-04-28 14:25:20|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4159.4|4153.4|10
1651155930000|2022-04-28 14:25:30|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4160.9|4154.9|3
1651155940000|2022-04-28 14:25:40|4160.9|4154.9|4160.9|4154.9|4161.4|4155.4|4160.9|4154.9|3
1651155950000|2022-04-28 14:25:50|4161.4|4155.4|4161.6|4155.6|4161.6|4155.6|4161.4|4155.4|2
1651155960000|2022-04-28 14:26:00|4161.4|4155.4|4160.9|4154.9|4161.4|4155.4|4160.9|4154.9|2
1651155980000|2022-04-28 14:26:20|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1651156000000|2022-04-28 14:26:40|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1651156010000|2022-04-28 14:26:50|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1651156030000|2022-04-28 14:27:10|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1651156050000|2022-04-28 14:27:30|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1651156060000|2022-04-28 14:27:40|4161.9|4155.9|4161.1|4155.1|4161.9|4155.9|4161.1|4155.1|3
1651156080000|2022-04-28 14:28:00|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|1
1651156100000|2022-04-28 14:28:20|4162.1|4156.1|4164.9|4158.9|4165.4|4159.4|4162.1|4156.1|8
1651156110000|2022-04-28 14:28:30|4165.1|4159.1|4166.6|4160.6|4166.9|4160.9|4165.1|4159.1|4
1651156120000|2022-04-28 14:28:40|4166.9|4160.9|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|4
1651156130000|2022-04-28 14:28:50|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|1
1651156140000|2022-04-28 14:29:00|4165.6|4159.6|4165.4|4159.4|4165.6|4159.6|4165.4|4159.4|2
1651156150000|2022-04-28 14:29:10|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|1
1651156180000|2022-04-28 14:29:40|4164.6|4158.6|4165.1|4159.1|4165.6|4159.6|4164.4|4158.4|4
1651156200000|2022-04-28 14:30:00|4165.9|4159.9|4167.9|4161.9|4168.1|4162.1|4165.9|4159.9|5
1651156210000|2022-04-28 14:30:10|4168.1|4162.1|4167.9|4161.9|4168.1|4162.1|4167.9|4161.9|4
1651156220000|2022-04-28 14:30:20|4167.6|4161.6|4168.4|4162.4|4168.4|4162.4|4167.6|4161.6|6
1651156230000|2022-04-28 14:30:30|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1651156240000|2022-04-28 14:30:40|4168.9|4162.9|4169.1|4163.1|4169.9|4163.9|4168.9|4162.9|3
1651156250000|2022-04-28 14:30:50|4169|4160.8|4168.8|4160.8|4169|4160.8|4168.8|4160.8|2
1651156260000|2022-04-28 14:31:00|4167.9|4161.9|4168.6|4162.6|4168.6|4162.6|4167.9|4161.9|2
1651156270000|2022-04-28 14:31:10|4168.1|4162.1|4168.4|4162.4|4168.4|4162.4|4168.1|4162.1|2
1651156290000|2022-04-28 14:31:30|4168.1|4162.1|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|4
1651156300000|2022-04-28 14:31:40|4168.9|4162.9|4169.1|4163.1|4169.1|4163.1|4168.9|4162.9|2
1651156310000|2022-04-28 14:31:50|4170.4|4164.4|4170.4|4164.4|4170.9|4164.9|4170.4|4164.4|5
1651156320000|2022-04-28 14:32:00|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|4
1651156330000|2022-04-28 14:32:10|4172.6|4166.6|4171.6|4165.6|4172.6|4166.6|4171.4|4165.4|4
1651156350000|2022-04-28 14:32:30|4173.1|4167.1|4174.1|4168.1|4174.1|4168.1|4173.1|4167.1|2
1651156360000|2022-04-28 14:32:40|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1651156400000|2022-04-28 14:33:20|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|1
1651156440000|2022-04-28 14:34:00|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1651156450000|2022-04-28 14:34:10|4173.1|4167.1|4170.9|4164.9|4173.1|4167.1|4170.9|4164.9|6
1651156460000|2022-04-28 14:34:20|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.4|4164.4|3
1651156500000|2022-04-28 14:35:00|4169.4|4163.4|4168.1|4162.1|4169.4|4163.4|4168.1|4162.1|6
1651156510000|2022-04-28 14:35:10|4167.4|4161.4|4167.4|4161.4|4167.9|4161.9|4167.1|4161.1|6
1651156520000|2022-04-28 14:35:20|4167.1|4161.1|4166.9|4160.9|4167.1|4161.1|4166.9|4160.9|2
1651156540000|2022-04-28 14:35:40|4167.1|4161.1|4167.4|4161.4|4167.9|4161.9|4167.1|4161.1|3
1651156550000|2022-04-28 14:35:50|4167.1|4161.1|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|5
1651156570000|2022-04-28 14:36:10|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|1
1651156590000|2022-04-28 14:36:30|4167.4|4161.4|4167.6|4161.6|4167.6|4161.6|4167.4|4161.4|2
1651156600000|2022-04-28 14:36:40|4167.4|4161.4|4167.1|4161.1|4167.4|4161.4|4167.1|4161.1|2
1651156630000|2022-04-28 14:37:10|4166.9|4160.9|4166.1|4160.1|4166.9|4160.9|4165.9|4159.9|4
1651156650000|2022-04-28 14:37:30|4165.8|4154.8|4165.8|4154.8|4165.8|4154.8|4165.8|4154.8|1
1651156660000|2022-04-28 14:37:40|4164.8|4156|4164.3|4156|4164.8|4156|4164.3|4156|3
1651156670000|2022-04-28 14:37:50|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|1
1651156700000|2022-04-28 14:38:20|4161.9|4155.9|4159.1|4153.1|4161.9|4155.9|4159.1|4153.1|6
1651156710000|2022-04-28 14:38:30|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|1
1651156720000|2022-04-28 14:38:40|4159.9|4153.9|4161.1|4155.1|4161.1|4155.1|4159.9|4153.9|2
1651156730000|2022-04-28 14:38:50|4160.9|4154.9|4161.9|4155.9|4161.9|4155.9|4160.9|4154.9|4
1651156740000|2022-04-28 14:39:00|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|1
1651156750000|2022-04-28 14:39:10|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|1
1651156760000|2022-04-28 14:39:20|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|1
1651156770000|2022-04-28 14:39:30|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|1
1651156780000|2022-04-28 14:39:40|4161.1|4155.1|4161|4152.3|4161.1|4155.1|4161|4152.3|2
1651156790000|2022-04-28 14:39:50|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|1
1651156800000|2022-04-28 14:40:00|4157.4|4151.4|4156.9|4150.9|4157.5|4151.5|4156.9|4150.9|6
1651156810000|2022-04-28 14:40:10|4157|4151|4156.9|4150.9|4157|4151|4156.8|4150.8|3
1651156830000|2022-04-28 14:40:30|4157.1|4151.1|4159.4|4153.4|4159.4|4153.4|4157.1|4151.1|6
1651156840000|2022-04-28 14:40:40|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|1
1651156870000|2022-04-28 14:41:10|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|1
1651156900000|2022-04-28 14:41:40|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1651156910000|2022-04-28 14:41:50|4161.1|4155.1|4160.9|4154.9|4161.1|4155.1|4159.4|4153.4|6
1651156920000|2022-04-28 14:42:00|4161.4|4155.4|4160.9|4154.9|4161.4|4155.4|4160.9|4154.9|2
1651156930000|2022-04-28 14:42:10|4161.4|4155.4|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|7
1651156940000|2022-04-28 14:42:20|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|1
1651156950000|2022-04-28 14:42:30|4159.9|4153.9|4161.9|4155.9|4162.1|4156.1|4159.9|4153.9|9
1651156960000|2022-04-28 14:42:40|4162.1|4156.1|4162.1|4156.1|4162.6|4156.6|4161.1|4155.1|8
1651156970000|2022-04-28 14:42:50|4161.4|4155.4|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|6
1651156980000|2022-04-28 14:43:00|4162.1|4156.1|4162.9|4156.9|4163.1|4157.1|4162.1|4156.1|7
1651156990000|2022-04-28 14:43:10|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|1
1651157000000|2022-04-28 14:43:20|4162.4|4156.4|4161.4|4155.4|4162.4|4156.4|4161.4|4155.4|4
1651157010000|2022-04-28 14:43:30|4161.9|4155.9|4160.4|4154.4|4161.9|4155.9|4160.4|4154.4|3
1651157020000|2022-04-28 14:43:40|4160.9|4154.9|4161.1|4155.1|4161.1|4155.1|4160.9|4154.9|2
1651157030000|2022-04-28 14:43:50|4161.6|4155.6|4161.9|4155.9|4161.9|4155.9|4161.4|4155.4|4
1651157040000|2022-04-28 14:44:00|4162.4|4156.4|4162.6|4156.6|4162.6|4156.6|4162.4|4156.4|2
1651157060000|2022-04-28 14:44:20|4162.1|4156.1|4162.1|4156.1|4162.4|4156.4|4161.9|4155.9|5
1651157070000|2022-04-28 14:44:30|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|1
1651157080000|2022-04-28 14:44:40|4161.6|4155.6|4159.9|4153.9|4161.6|4155.6|4159.9|4153.9|7
1651157100000|2022-04-28 14:45:00|4159.6|4153.6|4159.9|4153.9|4160.4|4154.4|4159.4|4153.4|6
1651157110000|2022-04-28 14:45:10|4160.4|4154.4|4159.9|4153.9|4160.4|4154.4|4159.9|4153.9|2
1651157120000|2022-04-28 14:45:20|4159.4|4153.4|4157.6|4151.6|4159.4|4153.4|4156.9|4150.9|9
1651157130000|2022-04-28 14:45:30|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.6|4151.6|3
1651157140000|2022-04-28 14:45:40|4158.1|4152.1|4158.1|4152.1|4158.4|4152.4|4157.9|4151.9|4
1651157150000|2022-04-28 14:45:50|4157.9|4151.9|4157.6|4151.6|4157.9|4151.9|4157.6|4151.6|4
1651157160000|2022-04-28 14:46:00|4157.9|4151.9|4156.9|4150.9|4157.9|4151.9|4156.9|4150.9|13
1651157170000|2022-04-28 14:46:10|4157.6|4151.6|4157.4|4151.4|4157.6|4151.6|4156.4|4150.4|9
1651157190000|2022-04-28 14:46:30|4156.4|4150.4|4156.4|4150.4|4156.9|4150.9|4156.1|4150.1|14
1651157200000|2022-04-28 14:46:40|4156.1|4150.1|4156.6|4150.6|4156.9|4150.9|4155.9|4149.9|13
1651157210000|2022-04-28 14:46:50|4156.1|4150.1|4156.4|4150.4|4156.4|4150.4|4156.1|4150.1|2
1651157220000|2022-04-28 14:47:00|4156.6|4150.6|4155.9|4149.9|4156.9|4150.9|4155.1|4149.1|7
1651157230000|2022-04-28 14:47:10|4156.1|4150.1|4156.6|4150.6|4156.6|4150.6|4156.1|4150.1|2
1651157250000|2022-04-28 14:47:30|4156.4|4150.4|4155.4|4149.4|4156.4|4150.4|4155.4|4149.4|2
1651157260000|2022-04-28 14:47:40|4155.6|4149.6|4156.6|4150.6|4156.6|4150.6|4155.6|4149.6|3
1651157330000|2022-04-28 14:48:50|4156.8|4148.5|4154.6|4148.6|4156.8|4148.9|4154.6|4148.5|3
1651157340000|2022-04-28 14:49:00|4154.8|4148.8|4154.1|4148.1|4155.9|4149.9|4153.9|4147.9|8
1651157360000|2022-04-28 14:49:20|4154.6|4148.6|4153.4|4147.4|4154.6|4148.6|4152.9|4146.9|6
1651157370000|2022-04-28 14:49:30|4153.1|4147.1|4153.6|4147.6|4153.6|4147.6|4152.6|4146.6|7
1651157380000|2022-04-28 14:49:40|4153.4|4147.4|4154.4|4148.4|4154.4|4148.4|4153.4|4147.4|4
1651157390000|2022-04-28 14:49:50|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|4
1651157400000|2022-04-28 14:50:00|4154.4|4148.4|4151.9|4145.9|4154.4|4148.4|4151.6|4145.6|9
1651157410000|2022-04-28 14:50:10|4152.4|4146.4|4152.6|4146.6|4152.6|4146.6|4151.6|4145.6|3
1651157420000|2022-04-28 14:50:20|4152.9|4146.9|4152.4|4146.4|4153.9|4147.9|4152.4|4146.4|10
1651157430000|2022-04-28 14:50:30|4153.1|4147.1|4152.6|4146.6|4153.6|4147.6|4152.1|4146.1|18
1651157440000|2022-04-28 14:50:40|4152.4|4146.4|4152.6|4146.6|4152.6|4146.6|4151.9|4145.9|6
1651157450000|2022-04-28 14:50:50|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|1
1651157460000|2022-04-28 14:51:00|4153.6|4147.6|4153.4|4147.4|4153.9|4147.9|4153.4|4147.4|3
1651157470000|2022-04-28 14:51:10|4153.1|4147.1|4153.4|4147.4|4153.4|4147.4|4153.1|4147.1|2
1651157480000|2022-04-28 14:51:20|4153.6|4147.6|4157.6|4151.6|4157.6|4151.6|4153.6|4147.6|8
1651157490000|2022-04-28 14:51:30|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|1
1651157500000|2022-04-28 14:51:40|4157.9|4151.9|4156.1|4150.1|4157.9|4151.9|4155.4|4149.4|10
1651157510000|2022-04-28 14:51:50|4156.4|4150.4|4156.9|4150.9|4157.6|4151.6|4156.4|4150.4|6
1651157520000|2022-04-28 14:52:00|4156.6|4150.6|4154.4|4148.4|4156.6|4150.6|4154.4|4148.4|9
1651157530000|2022-04-28 14:52:10|4154.9|4148.9|4155.1|4149.1|4155.6|4149.6|4154.6|4148.6|7
1651157540000|2022-04-28 14:52:20|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|1
1651157550000|2022-04-28 14:52:30|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|1
1651157560000|2022-04-28 14:52:40|4155.6|4149.6|4155.9|4149.9|4155.9|4149.9|4155.6|4149.6|2
1651157570000|2022-04-28 14:52:50|4155.4|4149.4|4155.6|4149.6|4155.6|4149.6|4155.4|4149.4|2
1651157580000|2022-04-28 14:53:00|4156.1|4150.1|4156.6|4150.6|4156.9|4150.9|4156.1|4150.1|5
1651157590000|2022-04-28 14:53:10|4156.9|4150.9|4156.4|4150.4|4156.9|4150.9|4155.9|4149.9|5
1651157600000|2022-04-28 14:53:20|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4154.9|4148.9|10
1651157610000|2022-04-28 14:53:30|4156.4|4150.4|4155.9|4149.9|4157.6|4151.6|4155.9|4149.9|8
1651157620000|2022-04-28 14:53:40|4156.9|4150.9|4155.4|4149.4|4156.9|4150.9|4155.4|4149.4|5
1651157630000|2022-04-28 14:53:50|4155.1|4149.1|4153.6|4147.6|4155.1|4149.1|4153.4|4147.4|7
1651157640000|2022-04-28 14:54:00|4153.9|4147.9|4154.9|4148.9|4154.9|4148.9|4153.9|4147.9|4
1651157650000|2022-04-28 14:54:10|4153.9|4147.9|4153.9|4147.9|4154.1|4148.1|4153.9|4147.9|3
1651157660000|2022-04-28 14:54:20|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|1
1651157670000|2022-04-28 14:54:30|4154.1|4148.1|4156.4|4150.4|4157.4|4151.4|4153.9|4147.9|15
1651157680000|2022-04-28 14:54:40|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|1
1651157700000|2022-04-28 14:55:00|4155.6|4149.6|4153.1|4147.1|4155.6|4149.6|4152.6|4146.6|11
1651157710000|2022-04-28 14:55:10|4153.4|4147.4|4154.1|4148.1|4155.6|4149.6|4153.4|4147.4|12
1651157720000|2022-04-28 14:55:20|4154.3|4146.3|4151.4|4145.4|4154.3|4146.3|4150.4|4144.4|13
1651157730000|2022-04-28 14:55:30|4151.1|4145.1|4147.6|4141.6|4151.1|4145.1|4146.9|4140.9|10
1651157740000|2022-04-28 14:55:40|4147.9|4141.9|4149.1|4143.1|4149.1|4143.1|4147.6|4141.6|8
1651157750000|2022-04-28 14:55:50|4148.9|4142.9|4148.1|4142.1|4148.9|4142.9|4147.6|4141.6|5
1651157760000|2022-04-28 14:56:00|4148.9|4142.9|4148.6|4142.6|4149.6|4143.6|4148.6|4142.6|8
1651157770000|2022-04-28 14:56:10|4148.4|4142.4|4148.1|4142.1|4149.1|4143.1|4147.9|4141.9|7
1651157780000|2022-04-28 14:56:20|4147.6|4141.6|4147.6|4141.6|4147.8|4141.8|4145.4|4139.3|8
1651157790000|2022-04-28 14:56:30|4147.4|4141.4|4144.9|4138.9|4147.4|4141.4|4144.1|4138.1|14
1651157800000|2022-04-28 14:56:40|4145.4|4139.4|4146.4|4140.4|4146.4|4140.4|4145.4|4139.4|5
1651157810000|2022-04-28 14:56:50|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4144.9|4138.9|6
1651157820000|2022-04-28 14:57:00|4145.6|4139.6|4145.1|4139.1|4145.6|4139.6|4145.1|4139.1|3
1651157830000|2022-04-28 14:57:10|4145.4|4139.4|4145.4|4139.4|4145.9|4139.9|4145.4|4139.4|5
1651157840000|2022-04-28 14:57:20|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|1
1651157850000|2022-04-28 14:57:30|4144.9|4138.9|4144.6|4138.6|4144.9|4138.9|4144.4|4138.4|4
1651157870000|2022-04-28 14:57:50|4146.4|4140.4|4145.1|4139.1|4146.4|4140.4|4145.1|4139.1|5
1651157880000|2022-04-28 14:58:00|4144.9|4138.9|4144.9|4138.9|4145.6|4139.6|4144.6|4138.6|10
1651157890000|2022-04-28 14:58:10|4144.6|4138.6|4144.1|4138.1|4144.9|4138.9|4143.9|4137.9|16
1651157900000|2022-04-28 14:58:20|4143.6|4137.6|4130.5|4124.5|4143.6|4137.6|4129.9|4121.5|13
1651157910000|2022-04-28 14:58:30|4128.8|4122.8|4129.4|4123.4|4129.8|4123.8|4128|4120.8|14
1651157920000|2022-04-28 14:58:40|4128.6|4122.6|4135.6|4129.6|4135.6|4129.6|4128.6|4122.6|14
1651157930000|2022-04-28 14:58:50|4135.1|4129.1|4134.9|4128.9|4137.4|4131.4|4134.4|4128.4|9
1651157940000|2022-04-28 14:59:00|4131.9|4125.9|4130.9|4124.9|4132.4|4126.4|4130.4|4124.4|8
1651157950000|2022-04-28 14:59:10|4130.4|4124.4|4131.9|4125.9|4131.9|4125.9|4130.4|4124.4|2
1651157960000|2022-04-28 14:59:20|4130.6|4124.6|4131.9|4125.9|4131.9|4125.9|4130.1|4124.1|4
1651157970000|2022-04-28 14:59:30|4131.8|4125.8|4134.4|4128.4|4134.4|4128.4|4130.9|4124.9|9
1651157980000|2022-04-28 14:59:40|4134.3|4128.3|4135.1|4129.1|4135.3|4129.3|4134.3|4128.3|6
1651157990000|2022-04-28 14:59:50|4134.1|4128.1|4135.6|4129.6|4135.9|4129.9|4134.1|4128.1|7
1651158000000|2022-04-28 15:00:00|4136.1|4130.1|4139.4|4133.4|4139.4|4133.4|4136.1|4130.1|9
1651158010000|2022-04-28 15:00:10|4139.9|4133.9|4139.1|4133.1|4140.9|4134.9|4139.1|4133.1|5
1651158020000|2022-04-28 15:00:20|4137.9|4131.9|4137.9|4131.9|4138.1|4132.1|4137.9|4131.9|3
1651158040000|2022-04-28 15:00:40|4138.1|4132.1|4137.1|4131.1|4139.4|4133.4|4137.1|4131.1|5
1651158050000|2022-04-28 15:00:50|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.6|4130.6|5
1651158060000|2022-04-28 15:01:00|4138.1|4132.1|4138.1|4132.1|4138.4|4132.4|4136.1|4129.5|8
1651158070000|2022-04-28 15:01:10|4138.5|4132.5|4137.9|4131.9|4138.8|4132.8|4137.9|4131.9|4
1651158080000|2022-04-28 15:01:20|4138.1|4132.1|4137.4|4131.4|4138.1|4132.1|4137.4|4131.4|4
1651158090000|2022-04-28 15:01:30|4137.6|4131.6|4139|4130.3|4139.8|4131.6|4137.6|4130.3|4
1651158100000|2022-04-28 15:01:40|4138.8|4130.8|4138.1|4132.1|4138.8|4132.3|4137.9|4130.8|5
1651158110000|2022-04-28 15:01:50|4137.9|4131.9|4138.9|4132.9|4138.9|4132.9|4137.9|4131.9|3
1651158120000|2022-04-28 15:02:00|4139.1|4133.1|4139.9|4133.9|4141|4134.6|4139.1|4133|8
1651158130000|2022-04-28 15:02:10|4140.4|4134.4|4140.6|4134.6|4141.6|4135.6|4139.1|4133.1|13
1651158140000|2022-04-28 15:02:20|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|1
1651158150000|2022-04-28 15:02:30|4140.4|4134.4|4138.6|4132.6|4140.4|4134.4|4138.4|4132.4|6
1651158160000|2022-04-28 15:02:40|4138.9|4132.9|4139.1|4133.1|4139.5|4133.1|4136.9|4130.9|7
1651158170000|2022-04-28 15:02:50|4140.1|4134.1|4138.9|4132.9|4140.1|4134.1|4138.9|4132.9|2
1651158180000|2022-04-28 15:03:00|4139.1|4133.1|4139.9|4133.9|4139.9|4133.9|4139.1|4133.1|2
1651158190000|2022-04-28 15:03:10|4138.9|4132.9|4138.4|4132.4|4139.1|4133.1|4137.1|4131.1|6
1651158200000|2022-04-28 15:03:20|4139.4|4133.4|4138.6|4132.6|4139.9|4133.9|4138.6|4132.6|4
1651158210000|2022-04-28 15:03:30|4139.6|4133.6|4140.4|4134.4|4140.4|4134.4|4139.6|4133.6|2
1651158220000|2022-04-28 15:03:40|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.1|4133.1|4
1651158230000|2022-04-28 15:03:50|4140.1|4134.1|4139.4|4133.4|4140.6|4134.6|4139.4|4133.4|7
1651158280000|2022-04-28 15:04:40|4138.6|4132.6|4139.4|4133.4|4139.4|4133.4|4138.6|4132.6|3
1651158290000|2022-04-28 15:04:50|4139.1|4133.1|4139.9|4133.9|4140.4|4134.4|4139.1|4133.1|4
1651158310000|2022-04-28 15:05:10|4138.6|4132.6|4139.4|4133.4|4139.6|4133.6|4138.6|4132.6|4
1651158320000|2022-04-28 15:05:20|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1651158330000|2022-04-28 15:05:30|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|1
1651158340000|2022-04-28 15:05:40|4139.6|4133.6|4140.4|4134.4|4140.4|4134.4|4139.6|4133.6|2
1651158360000|2022-04-28 15:06:00|4140.9|4134.9|4141.1|4135.1|4141.4|4135.4|4140.9|4134.9|3
1651158370000|2022-04-28 15:06:10|4139.9|4133.9|4138.9|4132.9|4139.9|4133.9|4138.9|4132.9|3
1651158380000|2022-04-28 15:06:20|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1651158390000|2022-04-28 15:06:30|4139.4|4133.4|4140.9|4134.9|4141.1|4135.1|4139.4|4133.4|7
1651158420000|2022-04-28 15:07:00|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|1
1651158440000|2022-04-28 15:07:20|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|1
1651158460000|2022-04-28 15:07:40|4140.4|4134.4|4140.9|4134.9|4140.9|4134.9|4140.4|4134.4|2
1651158470000|2022-04-28 15:07:50|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|1
1651158480000|2022-04-28 15:08:00|4140.4|4134.4|4140.6|4134.6|4140.6|4134.6|4140.4|4134.4|2
1651158490000|2022-04-28 15:08:10|4139.9|4133.9|4139.6|4133.6|4139.9|4133.9|4139.6|4133.6|2
1651158500000|2022-04-28 15:08:20|4139.4|4133.4|4139.6|4133.6|4139.6|4133.6|4139.4|4133.4|2
1651158510000|2022-04-28 15:08:30|4139.1|4133.1|4136.5|4130.5|4139.1|4133.1|4136.4|4130.4|4
1651158520000|2022-04-28 15:08:40|4135.6|4129.6|4134.6|4128.6|4135.9|4129.9|4134.6|4128.6|4
1651158530000|2022-04-28 15:08:50|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|1
1651158540000|2022-04-28 15:09:00|4135.4|4129.4|4135.9|4129.9|4135.9|4129.9|4134.9|4128.9|3
1651158550000|2022-04-28 15:09:10|4135.6|4129.6|4135.4|4129.4|4135.6|4129.6|4135.4|4129.4|2
1651158560000|2022-04-28 15:09:20|4135.9|4129.9|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|2
1651158570000|2022-04-28 15:09:30|4135.1|4129.1|4135.9|4129.9|4135.9|4129.9|4134.9|4128.9|4
1651158580000|2022-04-28 15:09:40|4135.1|4129.1|4134.4|4128.4|4135.1|4129.1|4134.4|4128.4|3
1651158590000|2022-04-28 15:09:50|4132.9|4126.9|4131.9|4125.9|4132.9|4126.9|4131|4125|5
1651158600000|2022-04-28 15:10:00|4131.6|4125.6|4131.9|4125.9|4131.9|4125.9|4131.6|4125.6|2
1651158610000|2022-04-28 15:10:10|4132.1|4126.1|4131.9|4125.9|4132.1|4126.1|4131.9|4125.9|4
1651158630000|2022-04-28 15:10:30|4132.1|4126.1|4131.4|4125.4|4132.1|4126.1|4131.4|4125.4|3
1651158650000|2022-04-28 15:10:50|4131.1|4125.1|4131.4|4125.4|4131.4|4125.4|4131.1|4125.1|2
1651158660000|2022-04-28 15:11:00|4131.6|4125.6|4131.4|4125.4|4131.6|4125.6|4131.4|4125.4|4
1651158670000|2022-04-28 15:11:10|4131.6|4125.6|4131.4|4125.4|4131.6|4125.6|4131.4|4125.4|2
1651158680000|2022-04-28 15:11:20|4131.6|4125.6|4131.9|4125.9|4131.9|4125.9|4131.6|4125.6|2
1651158690000|2022-04-28 15:11:30|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|1
1651158700000|2022-04-28 15:11:40|4131.4|4125.4|4131.6|4125.6|4132.4|4126.4|4131.4|4125.4|4
1651158720000|2022-04-28 15:12:00|4131.4|4125.4|4131.4|4125.4|4131.6|4125.6|4131.4|4125.4|3
1651158730000|2022-04-28 15:12:10|4131.1|4125.1|4130.9|4124.9|4131.4|4125.4|4130.9|4124.9|6
1651158740000|2022-04-28 15:12:20|4131.1|4125.1|4130.9|4124.9|4131.1|4125.1|4130.9|4124.9|2
1651158750000|2022-04-28 15:12:30|4131.4|4125.4|4130.1|4124.1|4131.6|4125.6|4130.1|4124.1|5
1651158760000|2022-04-28 15:12:40|4129.9|4123.9|4128.6|4122.6|4129.9|4123.9|4128.6|4122.6|2
1651158770000|2022-04-28 15:12:50|4128.4|4122.4|4127.6|4121.6|4128.4|4122.4|4127.6|4121.6|5
1651158780000|2022-04-28 15:13:00|4127.9|4121.9|4130.6|4124.6|4130.9|4124.9|4127.9|4121.9|5
1651158790000|2022-04-28 15:13:10|4130.4|4124.4|4130.9|4124.9|4130.9|4124.9|4130.4|4124.4|3
1651158800000|2022-04-28 15:13:20|4130.6|4124.6|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|3
1651158840000|2022-04-28 15:14:00|4129.6|4123.6|4129.4|4123.4|4129.6|4123.6|4129.4|4123.4|2
1651158850000|2022-04-28 15:14:10|4129.9|4123.9|4130.4|4124.4|4130.4|4124.4|4129.9|4123.9|3
1651158900000|2022-04-28 15:15:00|4129.1|4123.1|4129.9|4123.9|4129.9|4123.9|4129.1|4123.1|3
1651158910000|2022-04-28 15:15:10|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4127.6|4121.6|6
1651158920000|2022-04-28 15:15:20|4128.1|4122.1|4128.1|4122.1|4128.6|4122.6|4127.6|4121.6|6
1651158930000|2022-04-28 15:15:30|4128.9|4122.9|4128.6|4122.6|4128.9|4122.9|4128.4|4122.4|3
1651158940000|2022-04-28 15:15:40|4128.1|4122.1|4128.4|4122.4|4128.4|4122.4|4127.6|4121.6|4
1651158950000|2022-04-28 15:15:50|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|1
1651158960000|2022-04-28 15:16:00|4128.6|4122.6|4127.6|4121.6|4128.6|4122.6|4127.6|4121.6|4
1651158990000|2022-04-28 15:16:30|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1651159010000|2022-04-28 15:16:50|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|1
1651159030000|2022-04-28 15:17:10|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1651159050000|2022-04-28 15:17:30|4129.1|4123.1|4129.9|4123.9|4129.9|4123.9|4129.1|4123.1|2
1651159070000|2022-04-28 15:17:50|4129.1|4123.1|4129.4|4123.4|4129.6|4123.6|4129.1|4123.1|3
1651159080000|2022-04-28 15:18:00|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|1
1651159090000|2022-04-28 15:18:10|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|1
1651159100000|2022-04-28 15:18:20|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|1
1651159120000|2022-04-28 15:18:40|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1651159130000|2022-04-28 15:18:50|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|1
1651159150000|2022-04-28 15:19:10|4130.6|4124.6|4130.4|4124.4|4131.1|4125.1|4130.1|4124.1|6
1651159160000|2022-04-28 15:19:20|4129.6|4123.6|4130.4|4124.4|4130.4|4124.4|4129.6|4123.6|2
1651159180000|2022-04-28 15:19:40|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|1
1651159200000|2022-04-28 15:20:00|4129.9|4123.9|4129.1|4123.1|4129.9|4123.9|4129.1|4123.1|3
1651159210000|2022-04-28 15:20:10|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|1
1651159230000|2022-04-28 15:20:30|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1651159240000|2022-04-28 15:20:40|4128.9|4122.9|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|2
1651159260000|2022-04-28 15:21:00|4127.9|4121.9|4127.6|4121.6|4127.9|4121.9|4127.6|4121.6|2
1651159280000|2022-04-28 15:21:20|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|1
1651159300000|2022-04-28 15:21:40|4128.6|4122.6|4127.6|4121.6|4128.9|4122.9|4127.6|4121.6|5
1651159310000|2022-04-28 15:21:50|4127.9|4121.9|4128.4|4122.4|4130|4122.8|4127.4|4121.4|7
1651159320000|2022-04-28 15:22:00|4128.6|4122.6|4128.9|4122.9|4128.9|4122.9|4128.1|4122.1|6
1651159330000|2022-04-28 15:22:10|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|2
1651159340000|2022-04-28 15:22:20|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1651159350000|2022-04-28 15:22:30|4129.4|4123.4|4129.4|4123.4|4129.6|4123.6|4129.4|4123.4|3
1651159360000|2022-04-28 15:22:40|4128.4|4122.4|4128.9|4122.9|4129.1|4123.1|4128.4|4122.4|4
1651159370000|2022-04-28 15:22:50|4128.6|4122.6|4129.1|4123.1|4129.1|4123.1|4128.4|4122.4|6
1651159380000|2022-04-28 15:23:00|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|1
1651159410000|2022-04-28 15:23:30|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|1
1651159420000|2022-04-28 15:23:40|4128.6|4122.6|4128.9|4122.9|4128.9|4122.9|4128.6|4122.6|2
1651159430000|2022-04-28 15:23:50|4128.6|4122.6|4128.9|4122.9|4128.9|4122.9|4128.6|4122.6|2
1651159440000|2022-04-28 15:24:00|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1651159480000|2022-04-28 15:24:40|4128.9|4122.9|4128.1|4122.1|4128.9|4122.9|4128.1|4122.1|3
1651159490000|2022-04-28 15:24:50|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|1
1651159510000|2022-04-28 15:25:10|4128.6|4122.6|4128.9|4122.9|4128.9|4122.9|4128.6|4122.6|2
1651159520000|2022-04-28 15:25:20|4129.1|4123.1|4129.9|4123.9|4129.9|4123.9|4129.1|4123.1|2
1651159530000|2022-04-28 15:25:30|4130.9|4124.9|4131.9|4125.9|4131.9|4125.9|4130.9|4124.9|6
1651159550000|2022-04-28 15:25:50|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|1
1651159560000|2022-04-28 15:26:00|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|1
1651159580000|2022-04-28 15:26:20|4131.6|4125.6|4131.9|4125.9|4132.1|4126.1|4131.4|4125.4|5
1651159590000|2022-04-28 15:26:30|4132.1|4126.1|4131.4|4125.4|4132.1|4126.1|4131.4|4125.4|3
1651159600000|2022-04-28 15:26:40|4131.1|4125.1|4129.1|4123.1|4131.1|4125.1|4128.4|4122.4|9
1651159620000|2022-04-28 15:27:00|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.4|4122.4|3
1651159640000|2022-04-28 15:27:20|4128.4|4122.4|4128.1|4122.1|4128.4|4122.4|4127.9|4121.9|3
1651159660000|2022-04-28 15:27:40|4128.4|4122.4|4128.6|4122.6|4128.9|4122.9|4128.4|4122.4|4
1651159670000|2022-04-28 15:27:50|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1651159680000|2022-04-28 15:28:00|4128.9|4122.9|4128.6|4122.6|4128.9|4122.9|4128.6|4122.6|2
1651159700000|2022-04-28 15:28:20|4128.9|4122.9|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|3
1651159720000|2022-04-28 15:28:40|4128.9|4122.9|4128.1|4122.1|4128.9|4122.9|4128.1|4122.1|3
1651159730000|2022-04-28 15:28:50|4128.4|4122.4|4128.1|4122.1|4128.4|4122.4|4127.9|4121.9|5
1651159750000|2022-04-28 15:29:10|4127.9|4121.9|4128.1|4122.1|4128.1|4122.1|4127.9|4121.9|2
1651159760000|2022-04-28 15:29:20|4127.9|4121.9|4128.1|4122.1|4128.1|4122.1|4127.9|4121.9|2
1651159770000|2022-04-28 15:29:30|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.4|4122.4|3
1651159780000|2022-04-28 15:29:40|4128.4|4122.4|4127.9|4121.9|4128.4|4122.4|4127.9|4121.9|3
1651159790000|2022-04-28 15:29:50|4127.4|4121.4|4128.4|4122.4|4128.4|4122.4|4127.4|4121.4|3
1651159800000|2022-04-28 15:30:00|4128.6|4122.6|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|4
1651159810000|2022-04-28 15:30:10|4128.6|4122.6|4129.4|4123.4|4129.4|4123.4|4128.6|4122.6|7
1651159820000|2022-04-28 15:30:20|4128.9|4122.9|4128.6|4122.6|4129.1|4123.1|4128.6|4122.6|4
1651159830000|2022-04-28 15:30:30|4128.9|4122.9|4128.9|4122.9|4129.1|4123.1|4128.9|4122.9|3
1651159850000|2022-04-28 15:30:50|4129.1|4123.1|4128.9|4122.9|4129.1|4123.1|4128.9|4122.9|4
1651159860000|2022-04-28 15:31:00|4128.6|4122.6|4127.6|4121.6|4128.6|4122.6|4127.6|4121.6|2
1651159870000|2022-04-28 15:31:10|4128.6|4122.6|4128.1|4122.1|4128.6|4122.6|4128.1|4122.1|2
1651159880000|2022-04-28 15:31:20|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|1
1651159890000|2022-04-28 15:31:30|4127.9|4121.9|4128.1|4122.1|4128.1|4122.1|4127.9|4121.9|2
1651159900000|2022-04-28 15:31:40|4127.9|4121.9|4128.4|4122.4|4128.4|4122.4|4127.9|4121.9|2
1651159910000|2022-04-28 15:31:50|4128.9|4122.9|4128.6|4122.6|4128.9|4122.9|4128.6|4122.6|2
1651159920000|2022-04-28 15:32:00|4128.4|4122.4|4128.4|4122.4|4128.6|4122.6|4128.4|4122.4|3
1651159930000|2022-04-28 15:32:10|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1651159950000|2022-04-28 15:32:30|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|3
1651159980000|2022-04-28 15:33:00|4128.1|4122.1|4127.4|4121.4|4128.1|4122.1|4127.4|4121.4|2
1651159990000|2022-04-28 15:33:10|4128.1|4122.1|4127.6|4121.6|4128.1|4122.1|4127.6|4121.6|2
1651160010000|2022-04-28 15:33:30|4128.4|4122.4|4126.4|4120.4|4128.4|4122.4|4126.4|4120.4|4
1651160020000|2022-04-28 15:33:40|4126.1|4120.1|4126.4|4120.4|4126.4|4120.4|4126.1|4120.1|2
1651160040000|2022-04-28 15:34:00|4125.6|4119.6|4126.9|4120.9|4127.1|4121.1|4125.6|4119.6|4
1651160050000|2022-04-28 15:34:10|4127.1|4121.1|4127.4|4121.4|4127.4|4121.4|4127.1|4121.1|2
1651160100000|2022-04-28 15:35:00|4127.6|4121.6|4128.1|4122.1|4128.4|4122.4|4127.6|4121.6|4
1651160110000|2022-04-28 15:35:10|4126.9|4120.9|4127.4|4121.4|4127.9|4121.9|4126.9|4120.9|3
1651160120000|2022-04-28 15:35:20|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1651160130000|2022-04-28 15:35:30|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|1
1651160150000|2022-04-28 15:35:50|4127.9|4121.9|4127.4|4121.4|4127.9|4121.9|4127.4|4121.4|2
1651160160000|2022-04-28 15:36:00|4127.9|4121.9|4127.4|4121.4|4127.9|4121.9|4127.4|4121.4|2
1651160180000|2022-04-28 15:36:20|4127.9|4121.9|4127.9|4121.9|4128.1|4122.1|4127.4|4121.4|5
1651160190000|2022-04-28 15:36:30|4127.4|4121.4|4125.1|4119.1|4127.9|4121.9|4125.1|4119.1|4
1651160200000|2022-04-28 15:36:40|4124.9|4118.9|4122.1|4116.1|4124.9|4118.9|4122.1|4116.1|9
1651160210000|2022-04-28 15:36:50|4122.4|4116.4|4122.1|4116.1|4122.4|4116.4|4122.1|4116.1|2
1651160220000|2022-04-28 15:37:00|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1651160230000|2022-04-28 15:37:10|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1651160240000|2022-04-28 15:37:20|4121.9|4115.9|4121.6|4115.6|4121.9|4115.9|4121.6|4115.6|2
1651160250000|2022-04-28 15:37:30|4121.9|4115.9|4121.6|4115.6|4122.1|4116.1|4121.4|4115.4|8
1651160270000|2022-04-28 15:37:50|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1651160280000|2022-04-28 15:38:00|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.4|4115.4|3
1651160290000|2022-04-28 15:38:10|4121.9|4115.9|4122.4|4116.4|4122.4|4116.4|4121.4|4115.4|8
1651160300000|2022-04-28 15:38:20|4122.1|4116.1|4122.4|4116.4|4122.4|4116.4|4121.4|4115.4|5
1651160310000|2022-04-28 15:38:30|4122.6|4116.6|4123.4|4117.4|4123.4|4117.4|4122.4|4116.4|7
1651160320000|2022-04-28 15:38:40|4123.6|4117.6|4123.4|4117.4|4124.1|4118.1|4123.4|4117.4|4
1651160330000|2022-04-28 15:38:50|4123.6|4117.6|4123.4|4117.4|4124.1|4118.1|4123.4|4117.4|4
1651160340000|2022-04-28 15:39:00|4123.6|4117.6|4121.6|4115.6|4123.6|4117.6|4121.6|4115.6|4
1651160350000|2022-04-28 15:39:10|4122.6|4116.6|4122.4|4116.4|4122.6|4116.6|4122.4|4116.4|2
1651160360000|2022-04-28 15:39:20|4122.1|4116.1|4121.6|4115.6|4122.1|4116.1|4121.6|4115.6|2
1651160400000|2022-04-28 15:40:00|4121.4|4115.4|4120.9|4114.9|4121.4|4115.4|4120.9|4114.9|3
1651160410000|2022-04-28 15:40:10|4122.4|4116.4|4121.4|4115.4|4122.4|4116.4|4120.6|4114.6|4
1651160420000|2022-04-28 15:40:20|4120.6|4114.6|4121.1|4115.1|4121.1|4115.1|4120.6|4114.6|2
1651160470000|2022-04-28 15:41:10|4120.9|4114.9|4119.1|4113.1|4120.9|4114.9|4118.6|4112.6|5
1651160480000|2022-04-28 15:41:20|4118.9|4112.9|4116.6|4110.6|4118.9|4112.9|4116.1|4110.1|4
1651160490000|2022-04-28 15:41:30|4116.4|4110.4|4116.4|4110.4|4117.1|4111.1|4116.4|4110.4|6
1651160500000|2022-04-28 15:41:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1651160510000|2022-04-28 15:41:50|4115.6|4109.6|4115.6|4109.6|4115.9|4109.9|4115.4|4109.4|10
1651160530000|2022-04-28 15:42:10|4115.9|4109.9|4116.9|4110.9|4117.4|4111.4|4115.9|4109.9|6
1651160540000|2022-04-28 15:42:20|4117.1|4111.1|4117.4|4111.4|4118.9|4112.9|4117.1|4111.1|4
1651160550000|2022-04-28 15:42:30|4118.1|4112.1|4118.6|4112.6|4118.6|4112.6|4118.1|4112.1|2
1651160650000|2022-04-28 15:44:10|4121.5|4112.5|4121.5|4112.5|4121.5|4112.5|4121.5|4112.5|1
1651160660000|2022-04-28 15:44:20|4121.3|4112.8|4118.9|4112.9|4121.5|4112.9|4118.9|4112.8|4
1651160670000|2022-04-28 15:44:30|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1651160680000|2022-04-28 15:44:40|4118.9|4112.9|4119.6|4113.6|4119.6|4113.6|4118.9|4112.9|2
1651160690000|2022-04-28 15:44:50|4119.1|4113.1|4118.9|4112.9|4119.4|4113.4|4118.9|4112.9|4
1651160700000|2022-04-28 15:45:00|4118.6|4112.6|4121.4|4115.4|4121.4|4115.4|4118.6|4112.6|4
1651160710000|2022-04-28 15:45:10|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1651160720000|2022-04-28 15:45:20|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1651160730000|2022-04-28 15:45:30|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1651160740000|2022-04-28 15:45:40|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1651160770000|2022-04-28 15:46:10|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4120.9|4114.9|3
1651160780000|2022-04-28 15:46:20|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1651160790000|2022-04-28 15:46:30|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1651160800000|2022-04-28 15:46:40|4121.4|4115.4|4120.8|4112.5|4121.4|4115.4|4120.8|4112.5|2
1651160810000|2022-04-28 15:46:50|4120.5|4112.3|4118.9|4112.9|4120.5|4112.9|4118.9|4112.3|2
1651160820000|2022-04-28 15:47:00|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1651160860000|2022-04-28 15:47:40|4118.9|4112.9|4119.1|4113.1|4119.6|4113.6|4118.6|4112.6|5
1651160870000|2022-04-28 15:47:50|4118.9|4112.9|4118.9|4112.9|4119.4|4113.4|4118.9|4112.9|3
1651160880000|2022-04-28 15:48:00|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1651160890000|2022-04-28 15:48:10|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1651160930000|2022-04-28 15:48:50|4118.6|4112.6|4118.1|4112.1|4118.6|4112.6|4118.1|4112.1|5
1651160950000|2022-04-28 15:49:10|4118.4|4112.4|4118.4|4112.4|4118.6|4112.6|4118.4|4112.4|3
1651160960000|2022-04-28 15:49:20|4118.1|4112.1|4117.4|4111.4|4119.1|4113.1|4117.4|4111.4|8
1651160970000|2022-04-28 15:49:30|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.4|4111.4|5
1651160980000|2022-04-28 15:49:40|4118.1|4112.1|4118.9|4112.9|4118.9|4112.9|4116.9|4110.9|5
1651160990000|2022-04-28 15:49:50|4118.6|4112.6|4117.6|4111.6|4118.6|4112.6|4117.6|4111.6|2
1651161000000|2022-04-28 15:50:00|4117.9|4111.9|4117.6|4111.6|4117.9|4111.9|4117.6|4111.6|2
1651161010000|2022-04-28 15:50:10|4117.9|4111.9|4116.9|4110.9|4117.9|4111.9|4116.9|4110.9|4
1651161020000|2022-04-28 15:50:20|4121|4113|4121.5|4113.5|4121.5|4113.5|4121|4113|2
1651161030000|2022-04-28 15:50:30|4121.8|4113.8|4121.8|4113.8|4121.8|4113.8|4121.8|4113.8|1
1651161040000|2022-04-28 15:50:40|4121.6|4115.6|4121.6|4115.6|4121.9|4115.9|4121.6|4115.6|3
1651161050000|2022-04-28 15:50:50|4121.4|4115.4|4121.6|4115.6|4121.6|4115.6|4121.4|4115.4|2
1651161060000|2022-04-28 15:51:00|4121.4|4115.4|4121.4|4115.4|4121.6|4115.6|4121.4|4115.4|3
1651161070000|2022-04-28 15:51:10|4121.6|4115.6|4121.9|4115.9|4121.9|4115.9|4121.6|4115.6|2
1651161100000|2022-04-28 15:51:40|4121.6|4115.6|4121.4|4115.4|4121.6|4115.6|4121.4|4115.4|2
1651161120000|2022-04-28 15:52:00|4121.1|4115.1|4121|4115|4121.4|4115.4|4120.9|4114.9|4
1651161130000|2022-04-28 15:52:10|4121.1|4115.1|4119.6|4113.6|4121.1|4115.1|4119.6|4113.6|4
1651161140000|2022-04-28 15:52:20|4119.4|4113.4|4119.1|4113.1|4119.4|4113.4|4119.1|4113.1|2
1651161150000|2022-04-28 15:52:30|4118.9|4112.9|4118.6|4112.6|4118.9|4112.9|4118.6|4112.6|2
1651161200000|2022-04-28 15:53:20|4118.4|4112.4|4117.9|4111.9|4118.4|4112.4|4117.9|4111.9|4
1651161210000|2022-04-28 15:53:30|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1651161220000|2022-04-28 15:53:40|4117.4|4111.4|4117.1|4111.1|4117.4|4111.4|4116.9|4110.9|4
1651161230000|2022-04-28 15:53:50|4116.9|4110.9|4116.4|4110.4|4116.9|4110.9|4116.4|4110.4|2
1651161240000|2022-04-28 15:54:00|4116.6|4110.6|4116.9|4110.9|4117.6|4111.6|4116.6|4110.6|5
1651161250000|2022-04-28 15:54:10|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|1
1651161260000|2022-04-28 15:54:20|4116.4|4110.4|4115.1|4109.1|4116.4|4110.4|4114.6|4108.6|4
1651161300000|2022-04-28 15:55:00|4114.4|4108.4|4113.6|4107.6|4114.4|4108.4|4113.4|4107.4|6
1651161310000|2022-04-28 15:55:10|4113.9|4107.9|4113.9|4107.9|4114.1|4108.1|4113.9|4107.9|3
1651161330000|2022-04-28 15:55:30|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1651161340000|2022-04-28 15:55:40|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1651161360000|2022-04-28 15:56:00|4119.3|4109.3|4118.1|4112.1|4119.3|4112.4|4118.1|4109.3|4
1651161370000|2022-04-28 15:56:10|4117.9|4111.9|4115.8|4109.8|4118.4|4112.4|4115.6|4109|9
1651161380000|2022-04-28 15:56:20|4116.1|4110.1|4114.5|4108.5|4116.1|4110.1|4114.5|4108.5|3
1651161390000|2022-04-28 15:56:30|4114.6|4108.6|4113.4|4107.4|4114.6|4108.6|4113.1|4107.1|11
1651161400000|2022-04-28 15:56:40|4113.1|4107.1|4113.4|4107.4|4113.6|4107.6|4113.1|4107.1|4
1651161410000|2022-04-28 15:56:50|4113.1|4107.1|4113.4|4107.4|4113.4|4107.4|4113.1|4107.1|2
1651161420000|2022-04-28 15:57:00|4113.1|4107.1|4113.6|4107.6|4113.6|4107.6|4112.9|4106.9|5
1651161430000|2022-04-28 15:57:10|4113.4|4107.4|4113.6|4107.6|4113.6|4107.6|4113.1|4107.1|4
1651161440000|2022-04-28 15:57:20|4113.4|4107.4|4113.6|4107.6|4113.6|4107.6|4113.4|4107.4|2
1651161450000|2022-04-28 15:57:30|4113.4|4107.4|4113.6|4107.6|4114.1|4108.1|4113.4|4107.4|7
1651161460000|2022-04-28 15:57:40|4114.1|4108.1|4113.6|4107.6|4114.1|4108.1|4113.6|4107.6|4
1651161480000|2022-04-28 15:58:00|4113.9|4107.9|4113.9|4107.9|4114.1|4108.1|4113.6|4107.6|9
1651161490000|2022-04-28 15:58:10|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1651161530000|2022-04-28 15:58:50|4116.9|4110.9|4116.6|4110.6|4116.9|4110.9|4116.6|4110.6|2
1651161540000|2022-04-28 15:59:00|4116.9|4110.9|4117.9|4111.9|4118.6|4112.6|4116.9|4110.9|6
1651161550000|2022-04-28 15:59:10|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1651161590000|2022-04-28 15:59:50|4117.9|4111.9|4119.6|4113.6|4119.6|4113.6|4117.9|4111.9|2
1651161600000|2022-04-28 16:00:00|4119.4|4113.4|4120.1|4114.1|4120.4|4114.4|4119.4|4113.4|7
1651161610000|2022-04-28 16:00:10|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.4|4113.4|3
1651161620000|2022-04-28 16:00:20|4119.4|4113.4|4119.1|4113.1|4119.6|4113.6|4118.6|4112.6|4
1651161640000|2022-04-28 16:00:40|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1651161650000|2022-04-28 16:00:50|4119.6|4113.6|4119.9|4113.9|4119.9|4113.9|4119.6|4113.6|2
1651161660000|2022-04-28 16:01:00|4119.6|4113.6|4119.1|4113.1|4119.6|4113.6|4118.1|4112.1|4
1651161670000|2022-04-28 16:01:10|4119.4|4113.4|4119.1|4113.1|4119.6|4113.6|4118.9|4112.9|6
1651161680000|2022-04-28 16:01:20|4118.9|4112.9|4117.9|4111.9|4118.9|4112.9|4117.9|4111.9|3
1651161690000|2022-04-28 16:01:30|4117.6|4111.6|4117.1|4111.1|4117.6|4111.6|4116.1|4110.1|5
1651161700000|2022-04-28 16:01:40|4116.9|4110.9|4115.6|4109.6|4116.9|4110.9|4115.6|4109.6|2
1651161710000|2022-04-28 16:01:50|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1651161720000|2022-04-28 16:02:00|4114.9|4108.9|4114.6|4108.6|4114.9|4108.9|4114.6|4108.6|2
1651161760000|2022-04-28 16:02:40|4114.9|4108.9|4115.6|4109.6|4115.6|4109.6|4114.9|4108.9|3
1651161770000|2022-04-28 16:02:50|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1651161780000|2022-04-28 16:03:00|4115.6|4109.6|4117.4|4111.4|4117.4|4111.4|4115.6|4109.6|8
1651161790000|2022-04-28 16:03:10|4117.1|4111.1|4117.1|4111.1|4117.9|4111.9|4116.6|4110.6|10
1651161800000|2022-04-28 16:03:20|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.6|4111.6|3
1651161810000|2022-04-28 16:03:30|4117.6|4111.6|4117.9|4111.9|4117.9|4111.9|4117.6|4111.6|2
1651161820000|2022-04-28 16:03:40|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1651161830000|2022-04-28 16:03:50|4118.9|4112.9|4117.6|4111.6|4118.9|4112.9|4117.6|4111.6|2
1651161840000|2022-04-28 16:04:00|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.1|4111.1|3
1651161850000|2022-04-28 16:04:10|4117.1|4111.1|4117.6|4111.6|4117.6|4111.6|4117.1|4111.1|3
1651161880000|2022-04-28 16:04:40|4117.4|4111.4|4116.4|4110.4|4117.6|4111.6|4116.1|4110.1|9
1651161890000|2022-04-28 16:04:50|4116.6|4110.6|4117.1|4111.1|4117.1|4111.1|4116.6|4110.6|3
1651161900000|2022-04-28 16:05:00|4116.9|4110.9|4116.6|4110.6|4117.4|4111.4|4116.6|4110.6|7
1651161910000|2022-04-28 16:05:10|4116.4|4110.4|4116.4|4110.4|4116.9|4110.9|4116.4|4110.4|5
1651161920000|2022-04-28 16:05:20|4116.1|4110.1|4115.4|4109.4|4116.1|4110.1|4115.4|4109.4|2
1651161930000|2022-04-28 16:05:30|4115.6|4109.6|4115.4|4109.4|4115.6|4109.6|4115.4|4109.4|4
1651161940000|2022-04-28 16:05:40|4115.6|4109.6|4115.9|4109.9|4116.1|4110.1|4115.6|4109.6|3
1651161950000|2022-04-28 16:05:50|4115.6|4109.6|4115.4|4109.4|4115.6|4109.6|4115.4|4109.4|2
1651161960000|2022-04-28 16:06:00|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1651161970000|2022-04-28 16:06:10|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|1
1651162010000|2022-04-28 16:06:50|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1651162020000|2022-04-28 16:07:00|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1651162030000|2022-04-28 16:07:10|4114.6|4108.6|4114.1|4108.1|4114.6|4108.6|4114.1|4108.1|3
1651162040000|2022-04-28 16:07:20|4113.9|4107.9|4113.1|4107.1|4113.9|4107.9|4113.1|4107.1|4
1651162070000|2022-04-28 16:07:50|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|1
1651162080000|2022-04-28 16:08:00|4113.9|4107.9|4113.6|4107.6|4113.9|4107.9|4113.6|4107.6|4
1651162090000|2022-04-28 16:08:10|4113.1|4107.1|4112.9|4106.9|4113.1|4107.1|4112.9|4106.9|4
1651162100000|2022-04-28 16:08:20|4113.1|4107.1|4113.1|4107.1|4113.6|4107.6|4113.1|4107.1|3
1651162110000|2022-04-28 16:08:30|4113.4|4107.4|4112.9|4106.9|4113.4|4107.4|4112.9|4106.9|3
1651162160000|2022-04-28 16:09:20|4112.6|4106.6|4112.6|4106.6|4112.9|4106.9|4112.6|4106.6|3
1651162170000|2022-04-28 16:09:30|4112.4|4106.4|4113.1|4107.1|4113.1|4107.1|4112.4|4106.4|3
1651162200000|2022-04-28 16:10:00|4113.4|4107.4|4113.1|4107.1|4113.4|4107.4|4113.1|4107.1|2
1651162250000|2022-04-28 16:10:50|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|1
1651162260000|2022-04-28 16:11:00|4113.9|4107.9|4113.4|4107.4|4113.9|4107.9|4113.4|4107.4|2
1651162270000|2022-04-28 16:11:10|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1651162290000|2022-04-28 16:11:30|4114.4|4108.4|4114.1|4108.1|4114.4|4108.4|4113.9|4107.9|3
1651162300000|2022-04-28 16:11:40|4113.9|4107.9|4113.4|4107.4|4113.9|4107.9|4113.4|4107.4|3
1651162310000|2022-04-28 16:11:50|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1651162320000|2022-04-28 16:12:00|4112.6|4106.6|4112.9|4106.9|4112.9|4106.9|4112.6|4106.6|2
1651162330000|2022-04-28 16:12:10|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1651162340000|2022-04-28 16:12:20|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1651162380000|2022-04-28 16:13:00|4111.9|4105.9|4111.6|4105.6|4111.9|4105.9|4111.6|4105.6|2
1651162390000|2022-04-28 16:13:10|4109.9|4103.9|4109.6|4103.6|4109.9|4103.9|4109.4|4103.4|3
1651162410000|2022-04-28 16:13:30|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|1
1651162420000|2022-04-28 16:13:40|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1651162430000|2022-04-28 16:13:50|4109.9|4103.9|4110.4|4104.4|4110.4|4104.4|4109.9|4103.9|2
1651162460000|2022-04-28 16:14:20|4110.6|4104.6|4111.6|4105.6|4111.6|4105.6|4110.6|4104.6|4
1651162480000|2022-04-28 16:14:40|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|2
1651162490000|2022-04-28 16:14:50|4112.1|4106.1|4112.6|4106.6|4112.6|4106.6|4112.1|4106.1|2
1651162500000|2022-04-28 16:15:00|4112.9|4106.9|4113.1|4107.1|4113.1|4107.1|4112.9|4106.9|2
1651162530000|2022-04-28 16:15:30|4112.9|4106.9|4113.1|4107.1|4113.1|4107.1|4112.9|4106.9|2
1651162540000|2022-04-28 16:15:40|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|1
1651162550000|2022-04-28 16:15:50|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1651162570000|2022-04-28 16:16:10|4113.4|4107.4|4114.1|4108.1|4114.1|4108.1|4113.4|4107.4|2
1651162580000|2022-04-28 16:16:20|4114.4|4108.4|4114.1|4108.1|4114.4|4108.4|4114.1|4108.1|2
1651162610000|2022-04-28 16:16:50|4114.6|4108.6|4115.9|4109.9|4115.9|4109.9|4114.6|4108.6|2
1651162630000|2022-04-28 16:17:10|4115.6|4109.6|4115.9|4109.9|4115.9|4109.9|4115.6|4109.6|2
1651162640000|2022-04-28 16:17:20|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1651162670000|2022-04-28 16:17:50|4116.4|4110.4|4117.1|4111.1|4117.1|4111.1|4116.4|4110.4|4
1651162680000|2022-04-28 16:18:00|4117.4|4111.4|4117.6|4111.6|4117.6|4111.6|4117.4|4111.4|6
1651162690000|2022-04-28 16:18:10|4117.9|4111.9|4118.1|4112.1|4118.1|4112.1|4117.9|4111.9|2
1651162740000|2022-04-28 16:19:00|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1651162760000|2022-04-28 16:19:20|4118.9|4112.9|4118.4|4112.4|4118.9|4112.9|4118.1|4112.1|3
1651162770000|2022-04-28 16:19:30|4118.1|4112.1|4117.9|4111.9|4118.1|4112.1|4117.9|4111.9|2
1651162780000|2022-04-28 16:19:40|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1651162810000|2022-04-28 16:20:10|4118.3|4110.3|4115.9|4109.9|4118.3|4110.3|4115.9|4109.9|3
1651162820000|2022-04-28 16:20:20|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|1
1651162840000|2022-04-28 16:20:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1651162890000|2022-04-28 16:21:30|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|1
1651162900000|2022-04-28 16:21:40|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|1
1651162910000|2022-04-28 16:21:50|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1651162940000|2022-04-28 16:22:20|4114.6|4108.6|4113.4|4107.4|4114.6|4108.6|4113.4|4107.4|2
1651162950000|2022-04-28 16:22:30|4113.1|4107.1|4112.6|4106.6|4113.1|4107.1|4112.6|4106.6|3
1651162960000|2022-04-28 16:22:40|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1651162970000|2022-04-28 16:22:50|4113.4|4107.4|4112.9|4106.9|4113.4|4107.4|4112.9|4106.9|2
1651162980000|2022-04-28 16:23:00|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1651163030000|2022-04-28 16:23:50|4112.9|4106.9|4112.1|4106.1|4112.9|4106.9|4112.1|4106.1|2
1651163090000|2022-04-28 16:24:50|4111.9|4105.9|4111.4|4105.4|4111.9|4105.9|4111.4|4105.4|2
1651163100000|2022-04-28 16:25:00|4111.6|4105.6|4112.1|4106.1|4112.1|4106.1|4111.6|4105.6|3
1651163110000|2022-04-28 16:25:10|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1651163130000|2022-04-28 16:25:30|4112.1|4106.1|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|3
1651163160000|2022-04-28 16:26:00|4111.9|4105.9|4112.6|4106.6|4112.6|4106.6|4111.9|4105.9|3
1651163180000|2022-04-28 16:26:20|4112.4|4106.4|4112.6|4106.6|4112.6|4106.6|4112.4|4106.4|2
1651163190000|2022-04-28 16:26:30|4112.4|4106.4|4112.6|4106.6|4112.6|4106.6|4112.4|4106.4|2
1651163200000|2022-04-28 16:26:40|4112.1|4106.1|4111.9|4105.9|4112.1|4106.1|4111.6|4105.6|3
1651163210000|2022-04-28 16:26:50|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|1
1651163220000|2022-04-28 16:27:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1651163260000|2022-04-28 16:27:40|4113.4|4107.4|4115.9|4109.9|4115.9|4109.9|4112.9|4106.9|3
1651163270000|2022-04-28 16:27:50|4116.1|4110.1|4116.4|4110.4|4117.4|4111.4|4116.1|4110.1|4
1651163280000|2022-04-28 16:28:00|4116.1|4110.1|4116.6|4110.6|4116.9|4110.9|4116.1|4110.1|4
1651163300000|2022-04-28 16:28:20|4117.4|4111.4|4117.8|4111.8|4117.8|4111.8|4117.4|4111.4|2
1651163310000|2022-04-28 16:28:30|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1651163320000|2022-04-28 16:28:40|4117.6|4111.6|4119.1|4113.1|4119.1|4113.1|4117.6|4111.6|5
1651163330000|2022-04-28 16:28:50|4118.9|4112.9|4118.4|4112.4|4118.9|4112.9|4118.4|4112.4|2
1651163340000|2022-04-28 16:29:00|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.4|4112.4|3
1651163360000|2022-04-28 16:29:20|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1651163380000|2022-04-28 16:29:40|4119.1|4113.1|4119.4|4113.4|4119.4|4113.4|4119.1|4113.1|2
1651163390000|2022-04-28 16:29:50|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1651163400000|2022-04-28 16:30:00|4119.9|4113.9|4119.6|4113.6|4119.9|4113.9|4119.6|4113.6|2
1651163410000|2022-04-28 16:30:10|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.9|4113.9|4
1651163420000|2022-04-28 16:30:20|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1651163430000|2022-04-28 16:30:30|4118.6|4112.6|4118.9|4112.9|4119.6|4113.6|4118.4|4112.4|8
1651163440000|2022-04-28 16:30:40|4119.1|4113.1|4120.1|4114.1|4121.5|4114.4|4119.1|4113.1|6
1651163460000|2022-04-28 16:31:00|4120.4|4114.4|4120.6|4114.6|4120.9|4114.9|4120.4|4114.4|4
1651163520000|2022-04-28 16:32:00|4120.4|4114.4|4120.6|4114.6|4120.6|4114.6|4120.4|4114.4|2
1651163560000|2022-04-28 16:32:40|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1651163570000|2022-04-28 16:32:50|4120.6|4114.6|4120.9|4114.9|4120.9|4114.9|4120.6|4114.6|2
1651163590000|2022-04-28 16:33:10|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1651163610000|2022-04-28 16:33:30|4120.4|4114.4|4120.9|4114.9|4120.9|4114.9|4120.4|4114.4|2
1651163640000|2022-04-28 16:34:00|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4120.9|4114.9|4
1651163670000|2022-04-28 16:34:30|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1651163690000|2022-04-28 16:34:50|4121.9|4115.9|4121.9|4115.9|4122.9|4116.9|4121.9|4115.9|4
1651163700000|2022-04-28 16:35:00|4122.1|4116.1|4122.4|4116.4|4122.4|4116.4|4122.1|4116.1|2
1651163710000|2022-04-28 16:35:10|4122.6|4116.6|4122.4|4116.4|4122.6|4116.6|4121.9|4115.9|5
1651163720000|2022-04-28 16:35:20|4122.6|4116.6|4124.1|4118.1|4124.1|4118.1|4122.6|4116.6|2
1651163730000|2022-04-28 16:35:30|4124.9|4118.9|4124.1|4118.1|4125.1|4119.1|4124.1|4118.1|5
1651163740000|2022-04-28 16:35:40|4123.9|4117.9|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|5
1651163750000|2022-04-28 16:35:50|4123.6|4117.6|4123.6|4117.6|4124.4|4118.4|4123.4|4117.4|7
1651163760000|2022-04-28 16:36:00|4123.4|4117.4|4124.4|4118.4|4124.4|4118.4|4123.4|4117.4|5
1651163780000|2022-04-28 16:36:20|4124.1|4118.1|4122.1|4116.1|4124.1|4118.1|4122.1|4116.1|3
1651163790000|2022-04-28 16:36:30|4121.9|4115.9|4122.1|4116.1|4122.4|4116.4|4121.4|4115.4|7
1651163800000|2022-04-28 16:36:40|4122.4|4116.4|4122.1|4116.1|4122.4|4116.4|4122.1|4116.1|2
1651163830000|2022-04-28 16:37:10|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1651163850000|2022-04-28 16:37:30|4122.1|4116.1|4122.6|4116.6|4122.6|4116.6|4122.1|4116.1|3
1651163860000|2022-04-28 16:37:40|4122.9|4116.9|4123.9|4117.9|4123.9|4117.9|4122.9|4116.9|4
1651163880000|2022-04-28 16:38:00|4123.4|4117.4|4123.1|4117.1|4123.4|4117.4|4123.1|4117.1|2
1651163930000|2022-04-28 16:38:50|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1651163940000|2022-04-28 16:39:00|4122.6|4116.6|4122.9|4116.9|4122.9|4116.9|4122.6|4116.6|2
1651163950000|2022-04-28 16:39:10|4123.1|4117.1|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|3
1651164000000|2022-04-28 16:40:00|4123.9|4117.9|4124.4|4118.4|4124.4|4118.4|4123.9|4117.9|2
1651164020000|2022-04-28 16:40:20|4123.9|4117.9|4123.1|4117.1|4123.9|4117.9|4123.1|4117.1|2
1651164030000|2022-04-28 16:40:30|4123.4|4117.4|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|4
1651164060000|2022-04-28 16:41:00|4123.4|4117.4|4123.6|4117.6|4123.6|4117.6|4123.4|4117.4|2
1651164070000|2022-04-28 16:41:10|4123.9|4117.9|4125.9|4119.9|4125.9|4119.9|4123.9|4117.9|2
1651164110000|2022-04-28 16:41:50|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1651164140000|2022-04-28 16:42:20|4125.9|4119.9|4126.1|4120.1|4126.1|4120.1|4125.9|4119.9|4
1651164160000|2022-04-28 16:42:40|4126.4|4120.4|4126.9|4120.9|4126.9|4120.9|4126.4|4120.4|3
1651164180000|2022-04-28 16:43:00|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|1
1651164200000|2022-04-28 16:43:20|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|1
1651164250000|2022-04-28 16:44:10|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|1
1651164260000|2022-04-28 16:44:20|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.6|4120.6|3
1651164270000|2022-04-28 16:44:30|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|1
1651164310000|2022-04-28 16:45:10|4126.9|4120.9|4127.4|4121.4|4127.6|4121.6|4126.9|4120.9|5
1651164320000|2022-04-28 16:45:20|4127.6|4121.6|4127.1|4121.1|4127.6|4121.6|4127.1|4121.1|3
1651164340000|2022-04-28 16:45:40|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|1
1651164360000|2022-04-28 16:46:00|4127.1|4121.1|4127.4|4121.4|4127.4|4121.4|4127.1|4121.1|4
1651164370000|2022-04-28 16:46:10|4127.6|4121.6|4127.4|4121.4|4127.6|4121.6|4127.4|4121.4|4
1651164380000|2022-04-28 16:46:20|4127.1|4121.1|4127.1|4121.1|4127.4|4121.4|4127.1|4121.1|3
1651164390000|2022-04-28 16:46:30|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|1
1651164400000|2022-04-28 16:46:40|4127.1|4121.1|4125.6|4119.6|4127.1|4121.1|4124.1|4118.1|4
1651164410000|2022-04-28 16:46:50|4125.9|4119.9|4127.4|4121.4|4127.4|4121.4|4125.9|4119.9|2
1651164440000|2022-04-28 16:47:20|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|1
1651164460000|2022-04-28 16:47:40|4127.6|4121.6|4129.6|4123.6|4129.9|4123.9|4127.6|4121.6|4
1651164470000|2022-04-28 16:47:50|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|1
1651164480000|2022-04-28 16:48:00|4129.1|4123.1|4128.9|4122.9|4129.4|4123.4|4128.9|4122.9|3
1651164500000|2022-04-28 16:48:20|4127.9|4121.9|4127.9|4121.9|4128.1|4122.1|4127.9|4121.9|3
1651164510000|2022-04-28 16:48:30|4127.6|4121.6|4127.6|4121.6|4127.9|4121.9|4127.6|4121.6|3
1651164520000|2022-04-28 16:48:40|4127.9|4121.9|4127.9|4121.9|4128.1|4122.1|4127.6|4121.6|5
1651164530000|2022-04-28 16:48:50|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4127.9|4121.9|3
1651164540000|2022-04-28 16:49:00|4128.4|4122.4|4130.9|4124.9|4130.9|4124.9|4128.4|4122.4|2
1651164550000|2022-04-28 16:49:10|4129.9|4123.9|4129.9|4123.9|4130.9|4124.9|4129.4|4123.4|4
1651164560000|2022-04-28 16:49:20|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|1
1651164580000|2022-04-28 16:49:40|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|1
1651164590000|2022-04-28 16:49:50|4130.4|4124.4|4130.4|4124.4|4130.6|4124.6|4130.1|4124.1|8
1651164600000|2022-04-28 16:50:00|4130.1|4124.1|4130.9|4124.9|4130.9|4124.9|4129.9|4123.9|11
1651164610000|2022-04-28 16:50:10|4130.6|4124.6|4130.9|4124.9|4130.9|4124.9|4129.9|4123.9|8
1651164620000|2022-04-28 16:50:20|4130.6|4124.6|4130.9|4124.9|4130.9|4124.9|4130.6|4124.6|2
1651164630000|2022-04-28 16:50:30|4130.6|4124.6|4130.9|4124.9|4130.9|4124.9|4130.6|4124.6|2
1651164640000|2022-04-28 16:50:40|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1651164650000|2022-04-28 16:50:50|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|1
1651164660000|2022-04-28 16:51:00|4130.4|4124.4|4130.6|4124.6|4130.6|4124.6|4130.4|4124.4|2
1651164670000|2022-04-28 16:51:10|4130.9|4124.9|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|4
1651164690000|2022-04-28 16:51:30|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|1
1651164710000|2022-04-28 16:51:50|4130.4|4124.4|4130.6|4124.6|4130.9|4124.9|4130.4|4124.4|4
1651164720000|2022-04-28 16:52:00|4130.9|4124.9|4130.4|4124.4|4131.1|4125.1|4130.4|4124.4|3
1651164730000|2022-04-28 16:52:10|4130.1|4124.1|4129.9|4123.9|4130.4|4124.4|4129.9|4123.9|3
1651164750000|2022-04-28 16:52:30|4130.1|4124.1|4129.4|4123.4|4130.1|4124.1|4129.4|4123.4|3
1651164760000|2022-04-28 16:52:40|4130.1|4124.1|4130.4|4124.4|4130.4|4124.4|4130.1|4124.1|2
1651164770000|2022-04-28 16:52:50|4130.6|4124.6|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|2
1651164780000|2022-04-28 16:53:00|4130.9|4124.9|4130.9|4124.9|4131.4|4125.4|4130.9|4124.9|7
1651164830000|2022-04-28 16:53:50|4131.1|4125.1|4131.1|4125.1|4131.4|4125.4|4131.1|4125.1|3
1651164840000|2022-04-28 16:54:00|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1651164850000|2022-04-28 16:54:10|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4130.9|4124.9|3
1651164860000|2022-04-28 16:54:20|4131.4|4125.4|4131.1|4125.1|4131.4|4125.4|4131.1|4125.1|2
1651164870000|2022-04-28 16:54:30|4131.4|4125.4|4131.1|4125.1|4131.4|4125.4|4131.1|4125.1|2
1651164900000|2022-04-28 16:55:00|4130.9|4124.9|4132.5|4123.3|4132.5|4124.9|4130.9|4123.3|2
1651164940000|2022-04-28 16:55:40|4133|4123.8|4133|4123.8|4133|4123.8|4133|4123.8|1
1651165000000|2022-04-28 16:56:40|4132.8|4123.3|4133|4123.8|4133|4123.8|4132.8|4123.3|2
1651165020000|2022-04-28 16:57:00|4132.8|4123.3|4132.8|4123.3|4132.8|4123.3|4132.8|4123.3|1
1651165030000|2022-04-28 16:57:10|4133|4123.8|4133|4123.8|4133|4123.8|4133|4123.8|1
1651165070000|2022-04-28 16:57:50|4133.5|4124.3|4134.3|4124.8|4134.3|4124.8|4133.5|4124.3|2
1651165090000|2022-04-28 16:58:10|4133.5|4124.3|4134.3|4125|4134.3|4125|4133.5|4124.3|2
1651165100000|2022-04-28 16:58:20|4133.8|4124.5|4133.3|4124|4133.8|4124.5|4133.3|4124|3
1651165110000|2022-04-28 16:58:30|4133.5|4124.3|4133.5|4124.3|4133.5|4124.3|4133.5|4124.3|1
1651165160000|2022-04-28 16:59:20|4133|4123.8|4133.5|4124|4133.5|4124.3|4133|4123.8|3
1651190520000|2022-04-29 00:02:00|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|1
1651190710000|2022-04-29 00:05:10|4141.5|4122.8|4142.3|4123.5|4142.3|4123.5|4141.5|4122.8|2
1651190770000|2022-04-29 00:06:10|4142.5|4123.8|4142.5|4123.8|4142.5|4123.8|4142.5|4123.8|1
1651190860000|2022-04-29 00:07:40|4141.8|4123|4141.5|4122.8|4141.8|4123|4141.5|4122.8|2
1651190890000|2022-04-29 00:08:10|4141|4122.3|4142.8|4124|4142.8|4124|4141|4122.3|3
1651190940000|2022-04-29 00:09:00|4143.5|4124.8|4143.5|4124.8|4143.5|4124.8|4143.5|4124.8|1
1651190990000|2022-04-29 00:09:50|4143.8|4125|4143.8|4125|4143.8|4125|4143.8|4125|1
1651191000000|2022-04-29 00:10:00|4144.5|4125.8|4144.5|4125.8|4144.5|4125.8|4144.5|4125.8|1
1651191010000|2022-04-29 00:10:10|4145.3|4126.5|4145.3|4126.5|4145.3|4126.5|4145.3|4126.5|1
1651191070000|2022-04-29 00:11:10|4148.1|4128.1|4149.3|4130|4149.3|4130|4148.1|4128.1|2
1651191120000|2022-04-29 00:12:00||4130.5||4130.5||4130.5||4130.5|1
1651191200000|2022-04-29 00:13:20|4147.8|4129|4148.5|4129.8|4148.5|4129.8|4147.8|4129|2
1651191210000|2022-04-29 00:13:30|4149.3|4130.5|4149.3|4130.5|4149.3|4130.5|4149.3|4130.5|1
1651191690000|2022-04-29 00:21:30|4150|4131.3|4150|4131.3|4150|4131.3|4150|4131.3|1
1651191710000|2022-04-29 00:21:50|4149.4|4129.4|4149.5|4130.8|4149.5|4130.8|4149.4|4129.4|2
1651191730000|2022-04-29 00:22:10|4150|4131.3|4150|4131.3|4150|4131.3|4150|4131.3|1
1651191750000|2022-04-29 00:22:30|4148.5|4129.8|4149|4130.3|4149|4130.3|4148.5|4129.8|2
1651191760000|2022-04-29 00:22:40|4147.8|4129|4149.3|4130.5|4149.3|4130.5|4147.8|4129|2
1651191840000|2022-04-29 00:24:00|4148.5|4129.8|4149|4130.3|4149|4130.3|4148.5|4129.8|2
1651191850000|2022-04-29 00:24:10|4148.3|4129.5|4147.5|4128.8|4148.3|4129.5|4147.5|4128.8|2
1651191880000|2022-04-29 00:24:40|4146.8|4128|4146.8|4128|4146.8|4128|4146.8|4128|1
1651191920000|2022-04-29 00:25:20|4148.1|4128.1|4148.3|4129.5|4149|4129.5|4148.1|4128.1|4
1651191970000|2022-04-29 00:26:10|4148.5|4129.8|4148.5|4129.8|4148.5|4129.8|4148.5|4129.8|1
1651192030000|2022-04-29 00:27:10|4148.3|4129.5|4148.3|4129.5|4148.3|4129.5|4148.3|4129.5|1
1651192080000|2022-04-29 00:28:00|4149.3|4130.5|4148.5|4129.8|4149.3|4130.5|4148.5|4129.8|2
1651192090000|2022-04-29 00:28:10|4149.3|4130.5|4149.3|4130.5|4149.3|4130.5|4149.3|4130.5|1
1651192170000|2022-04-29 00:29:30|4148.5|4129.8|4149.5|4130.8|4149.5|4130.8|4148.5|4129.8|2
1651192220000|2022-04-29 00:30:20|4149|4130.3|4149|4130.3|4149|4130.3|4149|4130.3|1
1651192230000|2022-04-29 00:30:30|4148.3|4129.5|4148.3|4129.5|4148.3|4129.5|4148.3|4129.5|1
1651192340000|2022-04-29 00:32:20|4148|4129.3|4148|4129.3|4148|4129.3|4148|4129.3|1
1651192360000|2022-04-29 00:32:40|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|1
1651192470000|2022-04-29 00:34:30|4147.5|4128.8|4147.5|4128.8|4147.5|4128.8|4147.5|4128.8|1
1651192530000|2022-04-29 00:35:30|4147.8|4129|4147.8|4129|4147.8|4129|4147.8|4129|1
1651192750000|2022-04-29 00:39:10|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|1
1651192760000|2022-04-29 00:39:20|4146.8|4128|4144.8|4126|4146.8|4128|4144.8|4126|2
1651192820000|2022-04-29 00:40:20|4145.5|4126.8|4146|4127.3|4146|4127.3|4145.5|4126.8|2
1651192870000|2022-04-29 00:41:10|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|1
1651192880000|2022-04-29 00:41:20|4145.5|4126.8|4145.5|4126.8|4145.5|4126.8|4145.5|4126.8|1
1651192910000|2022-04-29 00:41:50|4146.3|4127.5|4148.4|4128.4|4148.4|4128.4|4146.3|4127.5|2
1651192920000|2022-04-29 00:42:00|4147.3|4128.5|4147.8|4129|4147.8|4129|4147.3|4128.5|2
1651192980000|2022-04-29 00:43:00|4148|4129.3|4148|4129.3|4148|4129.3|4148|4129.3|1
1651193030000|2022-04-29 00:43:50|4147.8|4129|4147.8|4129|4147.8|4129|4147.8|4129|1
1651193040000|2022-04-29 00:44:00|4146.8|4128|4147.3|4128.5|4147.3|4128.5|4146.8|4128|2
1651193070000|2022-04-29 00:44:30|4146.5|4127.8|4147.3|4128.5|4147.3|4128.5|4146.5|4127.8|2
1651193120000|2022-04-29 00:45:20|4146.5|4127.8|4145.8|4127|4146.5|4127.8|4145.8|4127|2
1651193180000|2022-04-29 00:46:20|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|1
1651193210000|2022-04-29 00:46:50|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1651193270000|2022-04-29 00:47:50|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|1
1651193320000|2022-04-29 00:48:40|4147.5|4128.8|4147.5|4128.8|4147.5|4128.8|4147.5|4128.8|1
1651193490000|2022-04-29 00:51:30|4148|4129.3|4147.3|4128.5|4148|4129.3|4147.3|4128.5|3
1651193540000|2022-04-29 00:52:20|4147.8|4129|4147.8|4129|4147.8|4129|4147.8|4129|1
1651193740000|2022-04-29 00:55:40|4147.3|4128.5|4146.5|4127.8|4147.3|4128.5|4146.5|4127.8|2
1651193780000|2022-04-29 00:56:20|4146|4127.3|4147.3|4128.5|4147.3|4128.5|4146|4127.3|2
1651193830000|2022-04-29 00:57:10|4147.8|4129|4147.8|4129|4147.8|4129|4147.8|4129|1
1651193920000|2022-04-29 00:58:40|4149.5|4130.8|4149.8|4131|4149.8|4131|4148.8|4130|3
1651193940000|2022-04-29 00:59:00|4149|4130.3|4148.3|4129.5|4149|4130.3|4148.3|4129.5|2
1651193960000|2022-04-29 00:59:20|4149|4130.3|4149|4130.3|4149|4130.3|4149|4130.3|1
1651193990000|2022-04-29 00:59:50|4149.8|4131|4149.8|4131|4149.8|4131|4149.8|4131|1
1651194000000|2022-04-29 01:00:00|4150.5|4131.8|4152.3|4133.5|4154.3|4135.3|4150.5|4131.8|9
1651194010000|2022-04-29 01:00:10|4151.5|4132.8|4149.8|4131|4151.5|4132.8|4149.3|4130.5|8
1651194020000|2022-04-29 01:00:20|4149|4129.8|4149.5|4130.8|4150.3|4131.5|4149|4129.8|7
1651194030000|2022-04-29 01:00:30|4148.8|4130|4148.3|4129.5|4149|4130.3|4147.8|4129|8
1651194040000|2022-04-29 01:00:40|4149|4130.3|4148.5|4129.8|4149.3|4130.5|4148|4129.3|5
1651194050000|2022-04-29 01:00:50|4148.6|4128.6|4147.3|4128.5|4148.6|4129.3|4147.3|4128.5|3
1651194060000|2022-04-29 01:01:00|4145.8|4127|4145.8|4127|4145.8|4127|4145.8|4127|1
1651194100000|2022-04-29 01:01:40|4145|4126.3|4145.5|4126.8|4145.8|4127|4145|4126.3|3
1651194110000|2022-04-29 01:01:50|4146.3|4127.5|4146|4127.3|4146.3|4127.5|4146|4127.3|2
1651194120000|2022-04-29 01:02:00|4145.3|4126.5|4146.3|4127.5|4146.3|4127.5|4145.3|4126.5|2
1651194130000|2022-04-29 01:02:10|4147|4128.3|4146.5|4127.8|4147|4128.3|4145.8|4127|6
1651194140000|2022-04-29 01:02:20|4145.8|4127|4146.5|4127.8|4146.5|4127.8|4145.8|4127|2
1651194150000|2022-04-29 01:02:30|4145.8|4127|4145.8|4127|4145.8|4127|4145.8|4127|1
1651194160000|2022-04-29 01:02:40|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1651194170000|2022-04-29 01:02:50|4146|4127.3|4146|4127.3|4146|4127.3|4146|4127.3|1
1651194180000|2022-04-29 01:03:00|4145.3|4126.5|4145.3|4126.5|4145.3|4126.5|4145.3|4126.5|1
1651194210000|2022-04-29 01:03:30|4146.8|4128|4145.8|4127|4146.8|4128|4145.8|4127|2
1651194220000|2022-04-29 01:03:40|4146.5|4127.8|4146.3|4127.5|4146.5|4127.8|4146.3|4127.5|2
1651194230000|2022-04-29 01:03:50|4147|4128.3|4146.8|4128|4147|4128.3|4146.8|4128|2
1651194240000|2022-04-29 01:04:00|4146|4127.3|4146.8|4128|4146.8|4128|4146|4127.3|4
1651194250000|2022-04-29 01:04:10|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|1
1651194290000|2022-04-29 01:04:50|4149.5|4129.5|4150.8|4132|4151.3|4132.5|4149.5|4129.5|6
1651194300000|2022-04-29 01:05:00|4151.5|4132.8|4150.5|4131.8|4151.5|4132.8|4149.8|4131|4
1651194310000|2022-04-29 01:05:10|4151.3|4132.5|4152.3|4133.5|4152.3|4133.5|4151.3|4132.5|2
1651194320000|2022-04-29 01:05:20|4151.3|4132.5|4151.3|4132.5|4151.3|4132.5|4151.3|4132.5|1
1651194350000|2022-04-29 01:05:50|4152|4133.3|4152.5|4133.8|4152.5|4133.8|4152|4133.3|2
1651194360000|2022-04-29 01:06:00|4152|4133.3|4152.3|4133.5|4152.5|4133.8|4151.8|4133|6
1651194370000|2022-04-29 01:06:10|4151.8|4133|4151.3|4132.5|4152.3|4133.5|4151|4132.3|7
1651194380000|2022-04-29 01:06:20|4150.5|4131.8|4151.5|4132.8|4152.5|4133.8|4150.5|4131.8|10
1651194390000|2022-04-29 01:06:30|4151|4132.3|4149.3|4130.5|4152.3|4133.5|4149.3|4130.5|7
1651194430000|2022-04-29 01:07:10|4148.5|4129.8|4148|4129.3|4148.5|4129.8|4148|4129.3|2
1651194460000|2022-04-29 01:07:40|4148.5|4129.8|4149|4130.3|4149|4130.3|4148|4129.3|5
1651194480000|2022-04-29 01:08:00|4149.8|4131|4149.8|4131|4149.8|4131|4149.8|4131|1
1651194520000|2022-04-29 01:08:40|4151.9|4131.9|4152.8|4134|4153.5|4134.8|4151.4|4131.4|6
1651194530000|2022-04-29 01:08:50|4152.3|4133.5|4152.8|4134|4152.8|4134|4152.3|4133.5|2
1651194540000|2022-04-29 01:09:00|4153.5|4134.8|4152.8|4134|4153.5|4134.8|4152.3|4133.5|6
1651194560000|2022-04-29 01:09:20|4152|4133.3|4152.3|4133.5|4152.5|4133.8|4151.8|4133|5
1651194570000|2022-04-29 01:09:30|4153|4134.3|4152.8|4134|4153.5|4134.8|4152.8|4134|4
1651194580000|2022-04-29 01:09:40|4153.3|4134.5|4153.3|4134.5|4153.3|4134.5|4153.3|4134.5|1
1651194630000|2022-04-29 01:10:30|4153|4134.3|4153|4134.3|4153|4134.3|4153|4134.3|1
1651194660000|2022-04-29 01:11:00|4153.8|4135|4154.8|4136|4154.8|4136|4153.8|4135|2
1651194670000|2022-04-29 01:11:10|4153.8|4135|4155|4136.3|4155|4136.3|4153|4134.3|5
1651194700000|2022-04-29 01:11:40|4154.3|4135.5|4153.5|4134.8|4154.3|4135.5|4153.5|4134.8|2
1651194800000|2022-04-29 01:13:20|4152.8|4134|4152.8|4134|4152.8|4134|4152.8|4134|1
1651194840000|2022-04-29 01:14:00|4153.8|4135|4153.8|4135|4153.8|4135|4153.8|4135|1
1651194850000|2022-04-29 01:14:10|4154.5|4135.8|4154.5|4135.8|4154.5|4135.8|4154.5|4135.8|1
1651194870000|2022-04-29 01:14:30|4155.3|4136.5|4155.3|4136.5|4155.3|4136.5|4155.3|4136.5|1
1651194880000|2022-04-29 01:14:40|4154.5|4135.8|4154.5|4135.8|4154.5|4135.8|4154.5|4135.8|1
1651194910000|2022-04-29 01:15:10|4153|4134.3|4153.5|4134.8|4153.5|4134.8|4153|4134.3|2
1651194940000|2022-04-29 01:15:40|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|1
1651194950000|2022-04-29 01:15:50|4156|4137.3|4156|4137.3|4156|4137.3|4155.3|4136.5|3
1651195000000|2022-04-29 01:16:40|4156.8|4138|4156.8|4138|4156.8|4138|4156.8|4138|1
1651195010000|2022-04-29 01:16:50|4156|4137.3|4156.8|4138|4156.8|4138|4156|4137.3|2
1651195070000|2022-04-29 01:17:50|4157|4138.3|4157|4138.3|4157|4138.3|4157|4138.3|1
1651195190000|2022-04-29 01:19:50|4156|4137.3|4156|4137.3|4156|4137.3|4156|4137.3|1
1651195240000|2022-04-29 01:20:40|4155.8|4137|4155.8|4137|4155.8|4137|4155.8|4137|1
1651195300000|2022-04-29 01:21:40|4155.3|4136.5|4155.3|4136.5|4155.3|4136.5|4155.3|4136.5|1
1651195320000|2022-04-29 01:22:00|4154.5|4135|4153|4134.3|4154.5|4135|4153|4134.3|3
1651195330000|2022-04-29 01:22:10|4152.3|4133.5|4153|4134.3|4153|4134.3|4152.3|4133.5|2
1651195340000|2022-04-29 01:22:20|4154|4135.3|4153|4134.3|4154|4135.3|4153|4134.3|2
1651195360000|2022-04-29 01:22:40|4151|4132.3|4152.8|4134|4152.8|4134|4151|4132.3|2
1651195370000|2022-04-29 01:22:50|4153.8|4135|4152.5|4133.8|4153.8|4135|4152.5|4133.8|3
1651195380000|2022-04-29 01:23:00|4153.3|4134.5|4153.5|4134.8|4154|4135.3|4153.3|4134.5|3
1651195390000|2022-04-29 01:23:10|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|1
1651195400000|2022-04-29 01:23:20|4154.8|4136|4154|4135.3|4154.8|4136|4154|4135.3|2
1651195410000|2022-04-29 01:23:30|4153.3|4134.5|4154|4135.3|4154|4135.3|4153.3|4134.5|2
1651195420000|2022-04-29 01:23:40|4153.3|4134.5|4152.5|4133.8|4153.3|4134.5|4152.5|4133.8|2
1651195470000|2022-04-29 01:24:30|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|1
1651195540000|2022-04-29 01:25:40|4151.5|4132.8|4151.5|4132.8|4151.5|4132.8|4151.5|4132.8|1
1651195550000|2022-04-29 01:25:50|4150.8|4132|4152|4133.3|4152|4133.3|4150.8|4132|3
1651195560000|2022-04-29 01:26:00|4153|4134.3|4152|4133.3|4153|4134.3|4152|4133.3|2
1651195570000|2022-04-29 01:26:10|4151.5|4132.8|4152.8|4134|4153.5|4134.8|4151.5|4132.8|4
1651195590000|2022-04-29 01:26:30|4151.5|4132.8|4152.3|4133.5|4152.3|4133.5|4151.5|4132.8|2
1651195600000|2022-04-29 01:26:40|4151.5|4132.8|4151.5|4132.8|4151.5|4132.8|4151.5|4132.8|1
1651195620000|2022-04-29 01:27:00|4150.8|4132|4150.8|4132|4150.8|4132|4150.8|4132|1
1651195630000|2022-04-29 01:27:10|4152.4|4132.4|4150.8|4132|4152.4|4132.4|4150.8|4132|2
1651195670000|2022-04-29 01:27:50|4152.8|4134|4153.3|4134.5|4154|4135.3|4152.8|4134|4
1651195690000|2022-04-29 01:28:10|4152|4133.3|4152|4133.3|4152|4133.3|4151.3|4132.5|3
1651195700000|2022-04-29 01:28:20|4153.5|4134.8|4152.8|4134|4153.5|4134.8|4152.8|4134|2
1651195720000|2022-04-29 01:28:40|4152|4133.3|4152|4133.3|4152|4133.3|4152|4133.3|1
1651195730000|2022-04-29 01:28:50|4151.3|4132.5|4152|4133.3|4152|4133.3|4151.3|4132.5|2
1651195760000|2022-04-29 01:29:20|4151|4132.3|4151.8|4133|4151.8|4133|4151|4132.3|2
1651195770000|2022-04-29 01:29:30|4151|4132.3|4151.8|4133|4151.8|4133|4151|4132.3|2
1651195780000|2022-04-29 01:29:40|4150.8|4132|4150.8|4132|4150.8|4132|4150.8|4132|1
1651195790000|2022-04-29 01:29:50|4152.4|4132.4|4150.5|4131.8|4152.4|4132.5|4150.5|4131.8|5
1651195800000|2022-04-29 01:30:00|4152.3|4132.3|4151.3|4132.5|4152.3|4132.5|4151.3|4132.3|2
1651195810000|2022-04-29 01:30:10|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|1
1651195860000|2022-04-29 01:31:00|4151.8|4133|4151|4132.3|4152|4133.3|4151|4132.3|3
1651195910000|2022-04-29 01:31:50|4152|4133.3|4151.8|4133|4152.5|4133.8|4151.8|4133|3
1651195930000|2022-04-29 01:32:10|4151|4132.3|4151|4132.3|4151|4132.3|4151|4132.3|1
1651195950000|2022-04-29 01:32:30|4150.3|4131.5|4150.3|4131.5|4150.3|4131.5|4150.3|4131.5|1
1651195960000|2022-04-29 01:32:40|4152.4|4132.4|4150.5|4131.8|4152.4|4132.4|4150.5|4131.8|2
1651196000000|2022-04-29 01:33:20|4152.5|4132.5|4151.3|4132.5|4152.5|4132.5|4151.3|4132.5|2
1651196030000|2022-04-29 01:33:50|4152|4133.3|4152.5|4133.8|4152.5|4133.8|4152|4133.3|2
1651196060000|2022-04-29 01:34:20|4153.5|4134.8|4153.5|4134.8|4153.5|4134.8|4153.5|4134.8|1
1651196070000|2022-04-29 01:34:30|4154|4135.3|4153.3|4134.5|4154|4135.3|4153.3|4134.5|2
1651196110000|2022-04-29 01:35:10|4155.5|4135.5|4156|4137.3|4156.5|4137.3|4155.5|4135.5|3
1651196160000|2022-04-29 01:36:00|4156.8|4138|4155.3|4136.5|4156.8|4138|4155.3|4136.5|3
1651196210000|2022-04-29 01:36:50|4153.8|4135|4153|4134.3|4153.8|4135|4153|4134.3|3
1651196220000|2022-04-29 01:37:00|4153.8|4135|4154.3|4135.5|4154.3|4135.5|4153.3|4134.5|4
1651196230000|2022-04-29 01:37:10|4153.5|4134.8|4153.5|4134.8|4153.5|4134.8|4153.5|4134.8|1
1651196240000|2022-04-29 01:37:20|4152.8|4134|4152.8|4134|4152.8|4134|4152.8|4134|1
1651196250000|2022-04-29 01:37:30|4152|4133.3|4152.8|4134|4153.8|4135|4152|4133.3|5
1651196260000|2022-04-29 01:37:40|4154|4135.3|4152.5|4133.8|4154|4135.3|4152.5|4133.8|3
1651196270000|2022-04-29 01:37:50|4151|4132.3|4151|4132.3|4151|4132.3|4151|4132.3|1
1651196280000|2022-04-29 01:38:00|4151.8|4133|4152.3|4133.5|4153.3|4133.5|4151.3|4132.5|5
1651196290000|2022-04-29 01:38:10|4151.5|4132.8|4152.5|4133.8|4152.5|4133.8|4151.5|4132.8|2
1651196300000|2022-04-29 01:38:20|4151.3|4132.5|4152.3|4133.5|4152.3|4133.5|4151.3|4132.5|2
1651196310000|2022-04-29 01:38:30|4153.3|4134.5|4153.3|4134.5|4153.3|4134.5|4152.5|4133.8|3
1651196320000|2022-04-29 01:38:40|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|1
1651196330000|2022-04-29 01:38:50|4154.4|4134.4|4155.4|4135.4|4155.4|4135.4|4154.4|4134.4|2
1651196340000|2022-04-29 01:39:00|4155.8|4135.8|4155.8|4135.8|4155.8|4135.8|4155.8|4135.8|1
1651196350000|2022-04-29 01:39:10||4137||4137||4137||4137|1
1651196360000|2022-04-29 01:39:20|4155.5|4135.5|4153.5|4134.8|4155.5|4135.8|4153.5|4134.8|4
1651196370000|2022-04-29 01:39:30|4154.5|4135.8|4153.5|4134.8|4154.5|4135.8|4153.5|4134.8|2
1651196380000|2022-04-29 01:39:40|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|1
1651196400000|2022-04-29 01:40:00|4153.5|4134.8|4153.3|4134.5|4154|4135.3|4153.3|4134.5|3
1651196410000|2022-04-29 01:40:10|4155.3|4135.3|4156|4136|4156|4136|4155.3|4135.3|2
1651196420000|2022-04-29 01:40:20|4155.6|4135.6|4154.8|4136|4155.6|4136|4154.5|4135.5|3
1651196440000|2022-04-29 01:40:40|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|1
1651196450000|2022-04-29 01:40:50|4154.8|4136|4154.8|4136|4154.8|4136|4154|4135.3|3
1651196500000|2022-04-29 01:41:40|4154|4135.3|4152.3|4133.5|4154|4135.3|4152.3|4133.5|6
1651196510000|2022-04-29 01:41:50|4153|4134.3|4150.5|4131.8|4153|4134.3|4150.5|4131.8|4
1651196520000|2022-04-29 01:42:00|4151.3|4132.5|4150.8|4132|4151.5|4132.8|4150.8|4132|4
1651196530000|2022-04-29 01:42:10|4150.5|4131.3|4150.5|4131.8|4150.5|4131.8|4150.5|4131.3|2
1651196540000|2022-04-29 01:42:20|4149.8|4131|4150.5|4131.8|4150.5|4131.8|4149.8|4131|2
1651196560000|2022-04-29 01:42:40|4152.5|4132.5|4151|4132|4152.5|4132.5|4151|4132|2
1651196570000|2022-04-29 01:42:50|4150.3|4131.5|4150|4131.3|4151|4132.3|4149.8|4131|7
1651196580000|2022-04-29 01:43:00|4149.3|4130.5|4149.8|4131|4150.3|4131.5|4149.3|4130.5|3
1651196600000|2022-04-29 01:43:20|4151|4132.3|4149.8|4130.8|4151|4132.3|4149.8|4130.8|4
1651196610000|2022-04-29 01:43:30|4149|4130.3|4149|4130.3|4149|4130.3|4149|4130.3|1
1651196630000|2022-04-29 01:43:50|4148.3|4129.5|4148.3|4129.5|4148.3|4129.5|4148.3|4129.5|1
1651196640000|2022-04-29 01:44:00|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|1
1651196670000|2022-04-29 01:44:30|4146.3|4127.5|4147|4128.3|4147|4128.3|4146.3|4127.5|2
1651196690000|2022-04-29 01:44:50|4149|4129|4147.8|4129|4149|4129|4147.8|4129|2
1651196700000|2022-04-29 01:45:00|4148.3|4129.5|4149|4130.3|4149|4130.3|4148.3|4129.5|2
1651196750000|2022-04-29 01:45:50|4148.8|4130|4148.8|4130|4148.8|4130|4148.8|4130|1
1651196800000|2022-04-29 01:46:40|4147.8|4129|4148.5|4129.8|4148.5|4129.8|4147.8|4129|2
1651196810000|2022-04-29 01:46:50|4148|4128|4147.3|4128.5|4148|4129.3|4147.3|4128|4
1651196820000|2022-04-29 01:47:00|4148|4129.3|4148|4129.3|4148|4129.3|4148|4129.3|1
1651196830000|2022-04-29 01:47:10|4148.5|4129.8|4148.5|4129.8|4148.5|4129.8|4148.5|4129.8|1
1651196840000|2022-04-29 01:47:20|4147.8|4129|4147|4128.3|4147.8|4129|4147|4128.3|2
1651196850000|2022-04-29 01:47:30|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|1
1651196880000|2022-04-29 01:48:00|4147|4128.3|4147|4128.3|4148.5|4129.8|4146.5|4127.8|5
1651196900000|2022-04-29 01:48:20|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|1
1651196910000|2022-04-29 01:48:30|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1651196920000|2022-04-29 01:48:40|4148.3|4129.5|4147.5|4128.8|4148.3|4129.5|4147.5|4128.8|2
1651196930000|2022-04-29 01:48:50|4146.8|4128|4146.8|4128|4146.8|4128|4146.8|4128|1
1651196950000|2022-04-29 01:49:10|4147.5|4128.8|4147|4128.3|4147.8|4129|4147|4128.3|3
1651197000000|2022-04-29 01:50:00|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|1
1651197100000|2022-04-29 01:51:40|4145.8|4127|4145.8|4127|4145.8|4127|4145.8|4127|1
1651197110000|2022-04-29 01:51:50|4145|4126.3|4145.5|4126.8|4145.5|4126.8|4145|4126.3|2
1651197160000|2022-04-29 01:52:40|4144.8|4126|4144.8|4126|4144.8|4126|4144.8|4126|1
1651197200000|2022-04-29 01:53:20|4145.8|4127|4145.8|4127|4145.8|4127|4145.8|4127|1
1651197230000|2022-04-29 01:53:50|4146.5|4127.8|4147.8|4128.5|4148.8|4128.8|4146.5|4127.8|3
1651197250000|2022-04-29 01:54:10|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1651197260000|2022-04-29 01:54:20|4146.5|4126.5|4146.4|4126.4|4146.5|4126.5|4146.4|4126.4|2
1651197270000|2022-04-29 01:54:30|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|1
1651197300000|2022-04-29 01:55:00|4145.5|4126.8|4146.5|4127.8|4147.9|4127.9|4145.5|4126.8|3
1651197310000|2022-04-29 01:55:10|4147.5|4128.8|4149|4129|4149.6|4129.6|4146.8|4128|4
1651197320000|2022-04-29 01:55:20|4149.6|4129.6|4149|4129.5|4150|4130|4149|4129.5|3
1651197330000|2022-04-29 01:55:30|4148.3||4148.3||4148.3||4148.3||1
1651197360000|2022-04-29 01:56:00|4147.5|4128.8|4147.5|4128.8|4147.5|4128.8|4147.5|4128.8|1
1651197380000|2022-04-29 01:56:20|4146.8|4128|4146.5|4127.8|4147.8|4129|4146.5|4127.8|4
1651197390000|2022-04-29 01:56:30|4147.3|4128.5|4146.8|4127.5|4147.4|4128.5|4146.5|4127.4|5
1651197400000|2022-04-29 01:56:40|4147|4128|4147|4128|4147|4128|4147|4128|1
1651197450000|2022-04-29 01:57:30|4147.5|4128.8|4148.5|4129.8|4148.5|4129.8|4147.5|4128.8|2
1651197460000|2022-04-29 01:57:40|4147.8|4129|4147|4128.3|4147.8|4129|4147|4128.3|2
1651197500000|2022-04-29 01:58:20|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|1
1651197610000|2022-04-29 02:00:10|4147.8|4129|4146.5|4127.8|4147.8|4129|4146.5|4127.8|3
1651197630000|2022-04-29 02:00:30|4147.3|4128.5|4147.3|4128.5|4148.3|4129.5|4147.3|4128.5|3
1651197640000|2022-04-29 02:00:40|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|1
1651197650000|2022-04-29 02:00:50|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|1
1651197660000|2022-04-29 02:01:00|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|1
1651197710000|2022-04-29 02:01:50|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|1
1651197720000|2022-04-29 02:02:00|4147.8|4129|4147|4128.3|4147.8|4129|4147|4128.3|2
1651197740000|2022-04-29 02:02:20|4148|4129.3|4148|4129.3|4148|4129.3|4148|4129.3|1
1651197750000|2022-04-29 02:02:30|4148.5|4129.8|4148.8|4130|4149.1|4130|4147.8|4129|4
1651197770000|2022-04-29 02:02:50|4148|4129.3|4148|4129.3|4148|4129.3|4148|4129.3|1
1651197820000|2022-04-29 02:03:40|4147.8|4129|4147.8|4129|4147.8|4129|4147.8|4129|1
1651197830000|2022-04-29 02:03:50|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1651197840000|2022-04-29 02:04:00|4147.8|4129|4147.8|4129|4147.8|4129|4147.8|4129|1
1651197880000|2022-04-29 02:04:40|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1651197890000|2022-04-29 02:04:50|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|1
1651197910000|2022-04-29 02:05:10|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|1
1651197940000|2022-04-29 02:05:40|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|1
1651197980000|2022-04-29 02:06:20|4147.3|4128.5|4147.3|4128.5|4149|4130.3|4147.3|4128.5|9
1651198000000|2022-04-29 02:06:40|4148|4129.3|4147.5|4128.8|4148.3|4129.5|4147.5|4128.8|6
1651198010000|2022-04-29 02:06:50|4146.8|4128|4146.8|4128|4146.8|4128|4146.8|4128|1
1651198030000|2022-04-29 02:07:10|4146|4127.3|4146|4127.3|4146|4127.3|4146|4127.3|1
1651198060000|2022-04-29 02:07:40|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1651198070000|2022-04-29 02:07:50|4148|4129.3|4147|4128.3|4148|4129.3|4147|4128.3|2
1651198090000|2022-04-29 02:08:10|4148|4129.3|4148|4129.3|4148|4129.3|4147|4128.3|3
1651198120000|2022-04-29 02:08:40|4149|4130.3|4148.3|4129.5|4149|4130.3|4147.5|4128.8|9
1651198130000|2022-04-29 02:08:50|4147.5|4128.8|4147.3|4128.5|4148.3|4129.5|4147.3|4128.5|5
1651198160000|2022-04-29 02:09:20|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|1
1651198170000|2022-04-29 02:09:30|4147.5|4128.8|4146.8|4128|4147.5|4128.8|4146.8|4128|2
1651198180000|2022-04-29 02:09:40|4147.5|4128.8|4147.8|4129|4147.8|4129|4147|4128.3|4
1651198190000|2022-04-29 02:09:50|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1651198210000|2022-04-29 02:10:10|4148|4129.3|4147.5|4128.8|4148.3|4129.5|4147.5|4128.8|3
1651198230000|2022-04-29 02:10:30|4148.3|4129.5|4148.5|4129.8|4148.8|4130|4147.3|4128.5|11
1651198250000|2022-04-29 02:10:50|4147.3|4128.5|4147.3|4128.5|4148|4129.3|4147.3|4128.5|3
1651198260000|2022-04-29 02:11:00|4148|4129.3|4148|4129.3|4148|4129.3|4148|4129.3|1
1651198270000|2022-04-29 02:11:10|4147.3|4128.5|4148|4129.3|4148|4129.3|4147.3|4128.5|2
1651198280000|2022-04-29 02:11:20|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1651198300000|2022-04-29 02:11:40|4147.8|4129|4147.8|4129|4147.8|4129|4147.8|4129|1
1651198340000|2022-04-29 02:12:20|4148.3|4129.5|4148.3|4129.5|4148.3|4129.5|4148.3|4129.5|1
1651198380000|2022-04-29 02:13:00|4147.3|4128.5|4148|4129.3|4148|4129.3|4147.3|4128.5|2
1651198440000|2022-04-29 02:14:00|4148.8|4130|4148|4129.3|4148.8|4130|4148|4129.3|2
1651198490000|2022-04-29 02:14:50|4149.3|4130.5|4148.5|4129.8|4149.3|4130.5|4148.5|4129.8|2
1651198530000|2022-04-29 02:15:30|4147.8|4129|4146.5|4127.8|4147.8|4129|4146.5|4127.8|3
1651198590000|2022-04-29 02:16:30|4146|4127.3|4146|4127.3|4146|4127.3|4146|4127.3|1
1651198640000|2022-04-29 02:17:20|4145.8|4127|4145.8|4127|4145.8|4127|4145.8|4127|1
1651198700000|2022-04-29 02:18:20|4145.3|4126.5|4145.3|4126.5|4145.3|4126.5|4145.3|4126.5|1
1651198750000|2022-04-29 02:19:10|4145.5|4126.8|4145.5|4126.8|4145.5|4126.8|4145.5|4126.8|1
1651198790000|2022-04-29 02:19:50|4146.8|4128|4146|4127.3|4146.8|4128|4146|4127.3|2
1651198810000|2022-04-29 02:20:10|4145.3|4126.5|4145.3|4126.5|4145.3|4126.5|4145.3|4126.5|1
1651199090000|2022-04-29 02:24:50|4146.8|4126.8|4145.5|4126.8|4146.8|4126.8|4145.5|4126.8|3
1651199100000|2022-04-29 02:25:00|4144.5|4125.8|4143.8|4125|4144.5|4125.8|4143.8|4125|2
1651199120000|2022-04-29 02:25:20|4142.5|4123.8|4142.5|4123.8|4142.5|4123.8|4142.5|4123.8|1
1651199150000|2022-04-29 02:25:50|4141.8|4123|4141|4122.3|4141.8|4123|4141|4122.3|2
1651199170000|2022-04-29 02:26:10|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|1
1651199230000|2022-04-29 02:27:10|4140|4121.3|4140|4121.3|4140|4121.3|4140|4121.3|1
1651199240000|2022-04-29 02:27:20|4139.4|4119.4|4137.5|4118.8|4139.8|4120.5|4137.5|4118.8|5
1651199250000|2022-04-29 02:27:30|4136.8|4118|4135.5|4116.8|4136.8|4118|4135.5|4116.8|3
1651199260000|2022-04-29 02:27:40|4137.1|4117.1|4137.1|4117.1|4137.1|4117.1|4137.1|4117.1|1
1651199270000|2022-04-29 02:27:50|4136.9|4116.9|4136.9|4116.9|4136.9|4116.9|4136.9|4116.9|1
1651199280000|2022-04-29 02:28:00|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|1
1651199500000|2022-04-29 02:31:40|4134.8|4116|4134.8|4116|4134.8|4116|4134.8|4116|1
1651199590000|2022-04-29 02:33:10|4134|4114|4132.4|4112.4|4134|4114|4132.4|4112.4|4
1651199600000|2022-04-29 02:33:20|4131.8|4112.3|4129.8|4111|4131.8|4112.3|4129|4110.3|6
1651199610000|2022-04-29 02:33:30|4131.3|4112.5|4130.5|4111.8|4131.3|4112.5|4130.5|4111.8|2
1651199620000|2022-04-29 02:33:40|4129.8|4111|4129.8|4111|4129.8|4111|4129.8|4111|1
1651199630000|2022-04-29 02:33:50|4130.5|4111.8|4129.8|4111|4130.5|4111.8|4129.8|4111|4
1651199640000|2022-04-29 02:34:00|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|1
1651199650000|2022-04-29 02:34:10|4129.8|4111|4130|4111.3|4130.8|4112|4129.8|4111|3
1651199660000|2022-04-29 02:34:20|4129|4110.3|4129|4110.3|4129|4110.3|4128.3|4108.3|4
1651199670000|2022-04-29 02:34:30|4129.8|4111|4129.8|4111|4129.8|4111|4129.8|4111|1
1651199690000|2022-04-29 02:34:50|4131.9|4111.9|4130.9|4110.9|4131.9|4111.9|4130.9|4110.9|3
1651199700000|2022-04-29 02:35:00|4129.5|4110.8|4129.5|4110.8|4130.3|4111.5|4129.5|4110.8|3
1651199710000|2022-04-29 02:35:10|4128.8|4108.8|4129|4110.3|4129|4110.3|4128.3|4108.8|4
1651199720000|2022-04-29 02:35:20|4128.3|4109.5|4128.5|4109.8|4129.3|4110.5|4128|4109.3|4
1651199730000|2022-04-29 02:35:30|4129.3|4110.5|4129.3|4110.5|4129.3|4110.5|4129.3|4110.5|1
1651199770000|2022-04-29 02:36:10|4129.8|4111|4130.4|4110.4|4131.3|4112.5|4129.8|4110.4|3
1651199780000|2022-04-29 02:36:20|4131|4112.3|4130.4|4110.4|4131|4112.3|4129.8|4110|7
1651199800000|2022-04-29 02:36:40|4129.5|4110.8|4129.5|4110.8|4129.5|4110.8|4129.5|4110.8|1
1651199850000|2022-04-29 02:37:30|4129.3|4110.5|4129.3|4110.5|4129.3|4110.5|4129.3|4110.5|1
1651199880000|2022-04-29 02:38:00|4128.5|4109.8|4128.5|4109.8|4128.5|4109.8|4128.5|4109.8|1
1651199890000|2022-04-29 02:38:10|4130.3|4110.3|4130.5|4111.8|4131|4111.8|4130.3|4110.3|3
1651199910000|2022-04-29 02:38:30|4129.8|4109.8|4129|4110.3|4129.8|4111|4129|4109.8|4
1651199920000|2022-04-29 02:38:40|4129.8|4111|4129.8|4111|4129.8|4111|4129.8|4111|1
1651199930000|2022-04-29 02:38:50|4129|4110.3|4129|4110.3|4129|4110.3|4129|4110.3|1
1651199940000|2022-04-29 02:39:00|4130.3|4111.5|4129.5|4110.8|4130.3|4111.5|4129.5|4110.8|2
1651199970000|2022-04-29 02:39:30|4128.8|4110|4128.8|4110|4128.8|4110|4128.8|4110|1
1651199990000|2022-04-29 02:39:50|4128|4109.3|4128|4109.3|4128|4109.3|4128|4109.3|1
1651200030000|2022-04-29 02:40:30|4127.3|4108.5|4127.8|4109|4127.8|4109|4127.3|4108.5|2
1651200050000|2022-04-29 02:40:50|4129.3|4110.5|4128.5|4109.8|4129.3|4110.5|4128.5|4109.8|2
1651200070000|2022-04-29 02:41:10|4129.3|4110.5|4129.3|4110.5|4129.3|4110.5|4129.3|4110.5|1
1651200080000|2022-04-29 02:41:20|4129.8|4111|4129.8|4111|4129.8|4111|4129.8|4111|1
1651200090000|2022-04-29 02:41:30|4129|4110.3|4129|4110.3|4129|4110.3|4129|4110.3|1
1651200130000|2022-04-29 02:42:10|4128.5|4109.8|4128.5|4109.8|4128.5|4109.8|4128.5|4109.8|1
1651200140000|2022-04-29 02:42:20|4127.5|4108.8|4127|4108.3|4128.3|4109.5|4127|4108.3|4
1651200150000|2022-04-29 02:42:30|4128|4109.3|4128|4109.3|4128|4109.3|4128|4109.3|1
1651200160000|2022-04-29 02:42:40|4127.3|4108.5|4127.3|4108.5|4128|4109.3|4127.3|4108.5|3
1651200180000|2022-04-29 02:43:00|4126.5|4107.8|4126.5|4107.8|4126.5|4107.8|4126.5|4107.8|1
1651200200000|2022-04-29 02:43:20|4127.3|4108.5|4127.3|4108.5|4127.3|4108.5|4127.3|4108.5|1
1651200210000|2022-04-29 02:43:30|4128.3|4109.5|4127.5|4108.8|4128.3|4109.5|4127.5|4108.8|2
1651200240000|2022-04-29 02:44:00|4126.8|4108|4126.8|4108|4126.8|4108|4126.8|4108|1
1651200260000|2022-04-29 02:44:20|4127.8|4109|4127.8|4109|4127.8|4109|4127.8|4109|1
1651200270000|2022-04-29 02:44:30|4126.8|4108|4127.5|4108.8|4127.5|4108.8|4126.8|4108|2
1651200310000|2022-04-29 02:45:10|4126.8|4108|4127.5|4108.8|4127.5|4108.8|4126.8|4108|2
1651200320000|2022-04-29 02:45:20|4126.8|4108|4128|4109.3|4129.8|4111|4126.8|4108|6
1651200330000|2022-04-29 02:45:30|4127.3|4108.5|4127.3|4108.5|4127.3|4108.5|4127.3|4108.5|1
1651200340000|2022-04-29 02:45:40|4128.9|4108.9|4128.8|4110|4128.9|4110|4128.8|4108.9|2
1651200390000|2022-04-29 02:46:30|4129|4110.3|4129|4110.3|4129|4110.3|4129|4110.3|1
1651200400000|2022-04-29 02:46:40|4129.8|4111|4129.8|4111|4129.8|4111|4129.8|4111|1
1651200410000|2022-04-29 02:46:50|4129|4110.3|4129|4110.3|4129|4110.3|4129|4110.3|1
1651200520000|2022-04-29 02:48:40|4128.8|4110|4128.8|4110|4128.8|4110|4128.8|4110|1
1651200530000|2022-04-29 02:48:50|4127.3|4108.5|4129.5|4110.8|4130.1|4110.8|4127.3|4108.5|3
1651200540000|2022-04-29 02:49:00|4129|4110.3|4129|4110.3|4129|4110.3|4129|4110.3|1
1651200550000|2022-04-29 02:49:10|4127.5|4108.8|4128.8|4110|4128.8|4110|4127.5|4108.8|3
1651200560000|2022-04-29 02:49:20|4128|4109.3|4128|4109.3|4128|4109.3|4128|4109.3|1
1651200630000|2022-04-29 02:50:30|4129|4110.3|4129|4110.3|4129.8|4111|4129|4110.3|3
1651200660000|2022-04-29 02:51:00|4130.3|4111.3|4130.3|4111.3|4130.3|4111.3|4130.3|4111.3|2
1651200670000|2022-04-29 02:51:10|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|1
1651200680000|2022-04-29 02:51:20|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|1
1651200710000|2022-04-29 02:51:50|4132|4113.3|4132|4113.3|4132|4113.3|4132|4113.3|1
1651200720000|2022-04-29 02:52:00|4131|4112.3|4131.5|4112.8|4131.5|4112.8|4131|4112.3|2
1651200880000|2022-04-29 02:54:40|4133.3|4114.5|4133.8|4115|4133.8|4115|4133.3|4114.5|2
1651200900000|2022-04-29 02:55:00|4134.5|4115.8|4136|4117.3|4136.8|4118|4134.5|4115.8|6
1651200910000|2022-04-29 02:55:10|4136.8|4118|4136|4117.3|4137|4118.3|4136|4117.3|4
1651200940000|2022-04-29 02:55:40|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|1
1651200980000|2022-04-29 02:56:20|4136|4117.3|4136|4117.3|4136|4117.3|4136|4117.3|1
1651200990000|2022-04-29 02:56:30|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|1
1651201000000|2022-04-29 02:56:40|4136|4117.3|4136|4117.3|4136|4117.3|4136|4117.3|1
1651201010000|2022-04-29 02:56:50|4135.3|4116.5|4136.3|4117.5|4137|4118.3|4135.3|4116.5|4
1651201030000|2022-04-29 02:57:10|4137|4118.3|4137|4118.3|4137|4118.3|4137|4118.3|1
1651201050000|2022-04-29 02:57:30|4138|4119.3|4137.3|4118.5|4138|4119.3|4137.3|4118.5|2
1651201060000|2022-04-29 02:57:40|4138.3|4119.5|4139|4120.3|4139.8|4121|4137.8|4119|10
1651201070000|2022-04-29 02:57:50|4136.9|4116.9|4137.3|4118.5|4137.3|4118.5|4136.9|4116.9|2
1651201120000|2022-04-29 02:58:40|4136.8|4118|4136.8|4118|4136.8|4118|4136.8|4118|1
1651201180000|2022-04-29 02:59:40|4137.3|4118.5|4137.3|4118.5|4137.3|4118.5|4137.3|4118.5|1
1651201190000|2022-04-29 02:59:50|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|4137.8|4119|3
1651201200000|2022-04-29 03:00:00|4140|4121.3|4140.5|4121.8|4140.5|4121.8|4139.3|4120.5|5
1651201210000|2022-04-29 03:00:10|4141.5|4122.8|4140.8|4122|4141.5|4122.8|4140.8|4122|2
1651201240000|2022-04-29 03:00:40|4140|4120|4138.8|4120|4140.5|4121.8|4138.8|4120|4
1651201250000|2022-04-29 03:00:50|4138.3|4119.5|4138.3|4119.5|4138.3|4119.5|4138.3|4119.5|1
1651201270000|2022-04-29 03:01:10|4137.5|4118.8|4137.5|4118.8|4137.5|4118.8|4137.5|4118.8|1
1651201280000|2022-04-29 03:01:20|4136.8|4118|4136.8|4118|4136.8|4118|4136.8|4118|1
1651201340000|2022-04-29 03:02:20|4137|4118.3|4137|4118.3|4137|4118.3|4137|4118.3|1
1651201370000|2022-04-29 03:02:50|4138.3|4119.5|4138.3|4119.5|4138.3|4119.5|4138.3|4119.5|1
1651201400000|2022-04-29 03:03:20|4137|4118.3|4137.5|4118.8|4137.5|4118.8|4137|4118.3|2
1651201410000|2022-04-29 03:03:30|4136.8|4118|4135.8|4117|4136.8|4118|4135.8|4117|2
1651201460000|2022-04-29 03:04:20|4136|4117.3|4136|4117.3|4136|4117.3|4136|4117.3|1
1651201480000|2022-04-29 03:04:40|4136.5|4117.8|4136.5|4117.8|4136.5|4117.8|4136.5|4117.8|1
1651201490000|2022-04-29 03:04:50|4137.5|4118.8|4137.5|4118.8|4137.5|4118.8|4136.8|4118|3
1651201500000|2022-04-29 03:05:00|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|1
1651201520000|2022-04-29 03:05:20|4137.8|4119|4137|4118.3|4137.8|4119|4137|4118.3|2
1651201550000|2022-04-29 03:05:50|4138|4119.3|4138|4119.3|4138|4119.3|4138|4119.3|1
1651201600000|2022-04-29 03:06:40|4137.8|4119|4137.8|4119|4137.8|4119|4137.8|4119|1
1651201610000|2022-04-29 03:06:50|4137.3|4118.5|4137.3|4118.5|4137.3|4118.5|4137.3|4118.5|1
1651201620000|2022-04-29 03:07:00|4137.8|4119|4137.8|4119|4137.8|4119|4137.8|4119|1
1651201650000|2022-04-29 03:07:30|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|1
1651201700000|2022-04-29 03:08:20|4138.3|4119.5|4138.3|4119.5|4138.3|4119.5|4138.3|4119.5|1
1651201740000|2022-04-29 03:09:00|4140.3|4120.3|4139.3|4120.5|4140.3|4120.5|4139.3|4120.3|2
1651201770000|2022-04-29 03:09:30|4139.8|4121|4139.8|4121|4139.8|4121|4139.8|4121|1
1651201780000|2022-04-29 03:09:40|4140.8|4122|4140.8|4122|4140.8|4122|4140.8|4122|1
1651201800000|2022-04-29 03:10:00|4141.5|4122.8|4141.5|4122.8|4141.5|4122.8|4141.5|4122.8|1
1651201850000|2022-04-29 03:10:50|4141.3|4122.5|4141.3|4122.5|4141.3|4122.5|4141.3|4122.5|1
1651201860000|2022-04-29 03:11:00|4140.1|4120.1|4139.5|4120.8|4140.1|4120.8|4139.5|4120.1|2
1651201880000|2022-04-29 03:11:20|4141.3|4122.5|4140.3|4121.5|4141.3|4122.5|4139.5|4120.8|4
1651201900000|2022-04-29 03:11:40|4139.5|4120.8|4138.8|4120|4139.5|4120.8|4138.8|4120|2
1651201940000|2022-04-29 03:12:20|4139.5|4120.8|4139.3|4120.5|4140|4121.3|4139.3|4120.5|5
1651201960000|2022-04-29 03:12:40|4140|4121.3|4139.3|4120.5|4140|4121.3|4139.3|4120.5|2
1651202010000|2022-04-29 03:13:30|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|1
1651202040000|2022-04-29 03:14:00|4139.5|4120.8|4141|4122.3|4141|4122.3|4139.5|4120.8|2
1651202100000|2022-04-29 03:15:00|4140.8|4122|4140.8|4122|4140.8|4122|4140.8|4122|1
1651202150000|2022-04-29 03:15:50|4140.3|4121.5|4138.8|4120|4140.3|4121.5|4138.8|4120|2
1651202210000|2022-04-29 03:16:50|4140.3|4120.3|4140.3|4121.5|4140.3|4121.5|4139.3|4120.3|6
1651202280000|2022-04-29 03:18:00|4141|4122.3|4141|4122.3|4141|4122.3|4141|4122.3|1
1651202330000|2022-04-29 03:18:50|4140.8|4120.8|4140.8|4120.8|4140.8|4120.8|4140.8|4120.8|1
1651202340000|2022-04-29 03:19:00||4122||4122||4122||4122|1
1651202450000|2022-04-29 03:20:50|4140.5|4121.8|4139.3|4120.5|4140.5|4121.8|4139.3|4120.5|3
1651202460000|2022-04-29 03:21:00|4140|4121.3|4140.5|4121.8|4140.5|4121.8|4140|4121.3|2
1651202500000|2022-04-29 03:21:40|4139.8|4121|4139.8|4121|4139.8|4121|4139.8|4121|1
1651202510000|2022-04-29 03:21:50|4139|4120.3|4139|4120.3|4139|4120.3|4139|4120.3|1
1651202530000|2022-04-29 03:22:10|4139.8|4121|4140|4121.3|4140|4121.3|4139.8|4121|2
1651202540000|2022-04-29 03:22:20|4140.8|4122|4140.5|4121.8|4140.8|4122|4140.5|4121.8|2
1651202570000|2022-04-29 03:22:50|4140|4121.3|4138.8|4120|4140|4121.3|4138.8|4120|2
1651202600000|2022-04-29 03:23:20|4139.8|4121|4139.8|4121|4139.8|4121|4139.8|4121|1
1651202620000|2022-04-29 03:23:40|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|1
1651202660000|2022-04-29 03:24:20|4139|4120.3|4139|4120.3|4139|4120.3|4139|4120.3|1
1651202670000|2022-04-29 03:24:30|4139.8|4121|4139|4120.3|4139.8|4121|4139|4120.3|2
1651202720000|2022-04-29 03:25:20|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|1
1651202760000|2022-04-29 03:26:00|4139.3|4120.5|4139.3|4120.5|4139.3|4120.5|4139.3|4120.5|1
1651202770000|2022-04-29 03:26:10|4140|4121.3|4139.5|4120.8|4140|4121.3|4139.5|4120.8|2
1651202790000|2022-04-29 03:26:30|4140.3|4121.5|4139.5|4120.8|4140.3|4121.5|4139.5|4120.8|2
1651202840000|2022-04-29 03:27:20|4139.3|4120.5|4139.3|4120.5|4139.3|4120.5|4139.3|4120.5|1
1651202850000|2022-04-29 03:27:30|4140.3|4121.5|4139.8|4121|4140.3|4121.5|4139.5|4120.8|4
1651202860000|2022-04-29 03:27:40|4140.3|4121.5|4139.5|4120.8|4140.3|4121.5|4139.5|4120.8|2
1651202870000|2022-04-29 03:27:50|4140.3|4121.5|4139.5|4120.8|4140.3|4121.5|4139.5|4120.8|2
1651202930000|2022-04-29 03:28:50|4139.3|4120.5|4139.3|4120.5|4139.3|4120.5|4139.3|4120.5|1
1651202960000|2022-04-29 03:29:20|4140|4121.3|4139.5|4120.8|4140.3|4121.5|4139.3|4120.5|4
1651202990000|2022-04-29 03:29:50|4138.8|4120|4138.8|4120|4138.8|4120|4138.8|4120|1
1651203010000|2022-04-29 03:30:10|4139.5|4120.8|4138.8|4120|4139.5|4120.8|4138.8|4120|2
1651203040000|2022-04-29 03:30:40|4139.8|4121|4139.5|4120.8|4139.8|4121|4139.5|4120.8|2
1651203090000|2022-04-29 03:31:30|4139.3|4120.5|4139|4120.3|4140|4121.3|4138.5|4119.8|5
1651203100000|2022-04-29 03:31:40|4138.3|4119.5|4138.3|4119.5|4138.8|4120|4138.3|4119.5|3
1651203110000|2022-04-29 03:31:50|4139|4120.3|4139|4120.3|4139|4120.3|4139|4120.3|1
1651203120000|2022-04-29 03:32:00|4139.8|4121|4139.3|4120.5|4139.8|4121|4138|4119.3|6
1651203130000|2022-04-29 03:32:10|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|1
1651203180000|2022-04-29 03:33:00|4139.3|4120.5|4138.3|4119.5|4139.3|4120.5|4138.3|4119.5|2
1651203190000|2022-04-29 03:33:10|4139|4120.3|4139.3|4120.5|4139.8|4121|4139|4120.3|3
1651203200000|2022-04-29 03:33:20|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|1
1651203250000|2022-04-29 03:34:10|4138.3|4119.5|4138.3|4119.5|4138.3|4119.5|4138.3|4119.5|1
1651203280000|2022-04-29 03:34:40|4139.5|4120.8|4139.8|4121|4140.3|4121.5|4139|4120.3|4
1651203290000|2022-04-29 03:34:50|4139.3|4120.5|4139.3|4120.5|4139.3|4120.5|4139.3|4120.5|1
1651203310000|2022-04-29 03:35:10|4138.5|4119.8|4138.8|4120|4138.8|4120|4138.5|4119.8|2
1651203330000|2022-04-29 03:35:30|4139.8|4121|4139|4120.3|4139.8|4121|4139|4120.3|2
1651203360000|2022-04-29 03:36:00|4138.3|4119.5|4138.3|4119.5|4138.3|4119.5|4138.3|4119.5|1
1651203400000|2022-04-29 03:36:40|4139.8|4121|4139.8|4121|4139.8|4121|4139.8|4121|1
1651203410000|2022-04-29 03:36:50|4138.8|4120|4138.8|4120|4138.8|4120|4138.8|4120|1
1651203420000|2022-04-29 03:37:00|4139.8|4121|4139|4120.3|4139.8|4121|4139|4120.3|2
1651203430000|2022-04-29 03:37:10|4139.8|4121|4139.8|4121|4139.8|4121|4139.8|4121|1
1651203440000|2022-04-29 03:37:20|4138.8|4120|4138.8|4120|4138.8|4120|4138.8|4120|1
1651203470000|2022-04-29 03:37:50|4139.5|4120.8|4138.3|4119.5|4139.5|4120.8|4138.3|4119.5|2
1651203490000|2022-04-29 03:38:10|4137.5|4118.8|4138|4119.3|4138|4119.3|4137.5|4118.8|3
1651203500000|2022-04-29 03:38:20|4138.8|4120|4138.5|4119.8|4138.8|4120|4138.5|4119.8|2
1651203610000|2022-04-29 03:40:10|4138.8|4120|4138.8|4120|4138.8|4120|4138.8|4120|1
1651203660000|2022-04-29 03:41:00|4139.5|4120.8|4138.8|4120|4139.5|4120.8|4138.8|4120|2
1651203690000|2022-04-29 03:41:30|4139.8|4121|4139.3|4120.5|4139.8|4121|4139.3|4120.5|2
1651203700000|2022-04-29 03:41:40|4139.8|4121|4139|4120.3|4139.8|4121|4139|4120.3|2
1651203710000|2022-04-29 03:41:50|4137.5|4118.8|4138.3|4119.5|4138.3|4119.5|4137.5|4118.8|2
1651203740000|2022-04-29 03:42:20|4139.5|4120.8|4138|4119.3|4139.5|4120.8|4137.8|4119|4
1651203790000|2022-04-29 03:43:10|4137.5|4118.8|4138|4119.3|4138|4119.3|4137.5|4118.8|2
1651203800000|2022-04-29 03:43:20|4138.8|4120|4138|4119.3|4138.8|4120|4138|4119.3|2
1651203810000|2022-04-29 03:43:30|4138.8|4120|4138|4119.3|4138.8|4120|4138|4119.3|2
1651203860000|2022-04-29 03:44:20|4137.5|4118.8|4137.5|4118.8|4137.5|4118.8|4137.5|4118.8|1
1651203940000|2022-04-29 03:45:40|4138.5|4119.8|4139.5|4120.8|4139.5|4120.8|4138.5|4119.8|2
1651203960000|2022-04-29 03:46:00|4138.8|4120|4139.3|4120.5|4139.3|4120.5|4138.8|4120|2
1651204010000|2022-04-29 03:46:50|4138.8|4120|4138.8|4120|4138.8|4120|4138.8|4120|1
1651204140000|2022-04-29 03:49:00|4140.3|4121.5|4139.5|4120.8|4140.3|4121.5|4139.5|4120.8|2
1651204170000|2022-04-29 03:49:30|4140.3|4121.5|4140|4121.3|4140.8|4122|4140|4121.3|4
1651204180000|2022-04-29 03:49:40|4140.8|4122|4140|4121.3|4140.8|4122|4140|4121.3|2
1651204190000|2022-04-29 03:49:50|4141|4122.3|4139.8|4121|4141|4122.3|4139.5|4120.8|4
1651204240000|2022-04-29 03:50:40|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|1
1651204260000|2022-04-29 03:51:00|4140.8|4122|4142.3|4123.5|4143|4124.3|4140.8|4122|5
1651204300000|2022-04-29 03:51:40|4143.3|4124.5|4142.5|4123.8|4143.3|4124.5|4142.5|4123.8|2
1651204350000|2022-04-29 03:52:30|4142.3|4123.5|4142.3|4123.5|4142.3|4123.5|4142.3|4123.5|1
1651204390000|2022-04-29 03:53:10|4143.5|4124.8|4144.8|4126|4144.8|4126|4143.5|4124.8|2
1651204410000|2022-04-29 03:53:30|4144|4125.3|4144|4125.3|4144|4125.3|4144|4125.3|1
1651204420000|2022-04-29 03:53:40|4146|4126|4146|4126|4146|4126|4146|4126|1
1651204430000|2022-04-29 03:53:50|4145|4125.8|4144.5|4125.8|4145|4125.8|4144.3|4125.5|3
1651204440000|2022-04-29 03:54:00|4143.6|4123.6|4144|4124.5|4144|4124.5|4143.6|4123.6|2
1651204490000|2022-04-29 03:54:50|4143.8|4125|4143.8|4125|4143.8|4125|4143.8|4125|1
1651204500000|2022-04-29 03:55:00|4145.5|4125.5|4144.5|4125.5|4145.5|4125.5|4144.5|4125.5|2
1651204510000|2022-04-29 03:55:10|4145|4126.3|4144|4125.3|4145|4126.3|4144|4125.3|2
1651204520000|2022-04-29 03:55:20|4143.3|4124.5|4143.5|4124.8|4143.5|4124.8|4142.9|4122.9|3
1651204540000|2022-04-29 03:55:40|4145|4125|4144.3|4125|4145|4125|4144.3|4125|2
1651204550000|2022-04-29 03:55:50|4145.8|4125.8|4144.5|4125.8|4145.8|4125.8|4144.5|4125.8|2
1651204570000|2022-04-29 03:56:10|4143.8|4125|4143.8|4125|4143.8|4125|4143.8|4125|1
1651204630000|2022-04-29 03:57:10|4143.3|4124.5|4143.3|4124.5|4143.3|4124.5|4143.3|4124.5|1
1651204650000|2022-04-29 03:57:30|4142.6|4122.6|4142.6|4122.6|4142.6|4122.6|4142.6|4122.6|1
1651204660000|2022-04-29 03:57:40|4143.3|4124.5|4143.3|4124.5|4143.3|4124.5|4143.3|4124.5|1
1651204670000|2022-04-29 03:57:50|4145|4125|4144|4125|4145|4125|4144|4125|2
1651204730000|2022-04-29 03:58:50|4143.8||4143.8||4143.8||4143.8||1
1651204770000|2022-04-29 03:59:30|4144.5|4125.8|4142.3|4123.5|4144.5|4125.8|4142.3|4123.5|6
1651204780000|2022-04-29 03:59:40|4143|4124.3|4143.3|4124.5|4144|4125.3|4142.5|4123.8|4
1651204840000|2022-04-29 04:00:40|4143|4124.3|4143|4124.3|4143|4124.3|4143|4124.3|1
1651204880000|2022-04-29 04:01:20|4142|4123.3|4140|4121.3|4142|4123.3|4140|4121.3|2
1651204990000|2022-04-29 04:03:10|4140.3|4121.5|4140.3|4121.5|4140.3|4121.5|4140.3|4121.5|1
1651205120000|2022-04-29 04:05:20|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|1
1651205130000|2022-04-29 04:05:30|4140.8||4139.5||4140.8||4139.5||2
1651205170000|2022-04-29 04:06:10|4138|4119.3|4138|4119.3|4138|4119.3|4138|4119.3|1
1651205180000|2022-04-29 04:06:20|4139.6|4119.6|4138.8|4120|4139.6|4120|4138.8|4119.6|2
1651205370000|2022-04-29 04:09:30|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|1
1651205420000|2022-04-29 04:10:20|4138.8|4120|4138.8|4120|4138.8|4120|4138.8|4120|1
1651205580000|2022-04-29 04:13:00|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|1
1651205630000|2022-04-29 04:13:50|4140.8|4122|4139.5|4120.8|4140.8|4122|4139.5|4120.8|2
1651205670000|2022-04-29 04:14:30|4140.3|4121.5|4139.5|4120.8|4140.3|4121.5|4139.5|4120.8|2
1651205680000|2022-04-29 04:14:40|4138.8|4120|4139.5|4120.8|4139.5|4120.8|4138.8|4120|2
1651205710000|2022-04-29 04:15:10|4138.5|4119.8|4140|4121.3|4140|4121.3|4138.5|4119.8|2
1651205760000|2022-04-29 04:16:00|4139.8|4121|4139.8|4121|4139.8|4121|4139.8|4121|1
1651205870000|2022-04-29 04:17:50|4139.3|4120.5|4139.3|4120.5|4139.3|4120.5|4139.3|4120.5|1
1651205930000|2022-04-29 04:18:50|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|1
1651205960000|2022-04-29 04:19:20|4136.8|4119.5|4136.8|4118|4136.8|4119.5|4136.8|4118|2
1651205970000|2022-04-29 04:19:30|4135.8|4117|4136.5|4116.5|4136.5|4117|4135.8|4116.5|2
1651205980000|2022-04-29 04:19:40|4135.3|4115.3|4133.5|4114.8|4135.3|4115.3|4133.5|4114.8|2
1651206040000|2022-04-29 04:20:40|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|1
1651206100000|2022-04-29 04:21:40|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|1
1651206110000|2022-04-29 04:21:50|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|1
1651206160000|2022-04-29 04:22:40|4133.8|4115|4133.8|4115|4133.8|4115|4133.8|4115|1
1651206270000|2022-04-29 04:24:30|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|1
1651206330000|2022-04-29 04:25:30|4132.5|4113.8|4131.8|4113|4132.5|4113.8|4131.8|4113|2
1651206410000|2022-04-29 04:26:50|4132.8|4114|4132.8|4114|4132.8|4114|4132.8|4114|1
1651206470000|2022-04-29 04:27:50|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1651206490000|2022-04-29 04:28:10|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1651206550000|2022-04-29 04:29:10|4132|4113.3|4132|4113.3|4132|4113.3|4132|4113.3|1
1651206590000|2022-04-29 04:29:50|4133|4114.3|4132.5|4113.8|4133|4114.3|4132.5|4113.8|2
1651206650000|2022-04-29 04:30:50|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1651206830000|2022-04-29 04:33:50|4133|4114.3|4131.5|4112.8|4133|4114.3|4131.5|4112.8|2
1651206840000|2022-04-29 04:34:00|4132.5|4113.8|4131.8|4113|4132.5|4113.8|4131.8|4113|2
1651206850000|2022-04-29 04:34:10|4132.5|4113.8|4132.8|4114|4132.8|4114|4132.5|4113.8|2
1651206890000|2022-04-29 04:34:50|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1651206900000|2022-04-29 04:35:00|4131|4112.3|4131.8|4113|4131.8|4113|4130.8|4112|4
1651206910000|2022-04-29 04:35:10|4130.5|4111.8|4131|4112.3|4131.8|4113|4130.5|4111.8|7
1651206930000|2022-04-29 04:35:30|4130.5|4111.8|4131|4112.3|4131|4112.3|4130.5|4111.8|2
1651206950000|2022-04-29 04:35:50|4130.5|4111.8|4131|4112.3|4131|4112.3|4130.5|4111.8|2
1651206970000|2022-04-29 04:36:10|4132|4113.3|4130.8|4112|4132|4113.3|4130.8|4112|2
1651206990000|2022-04-29 04:36:30|4132|4113.3|4131.3|4112.5|4132|4113.3|4131.3|4112.5|2
1651207000000|2022-04-29 04:36:40|4131.8|4113|4131|4112.3|4131.8|4113|4131|4112.3|2
1651207050000|2022-04-29 04:37:30|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|1
1651207070000|2022-04-29 04:37:50|4130.5|4111.8|4131.3|4112.5|4131.3|4112.5|4130.5|4111.8|4
1651207080000|2022-04-29 04:38:00|4130.5|4111.8|4130.8|4112|4130.8|4112|4130.5|4111.8|2
1651207090000|2022-04-29 04:38:10|4131.8|4113|4131.3|4112.5|4131.8|4113|4131.3|4112.5|2
1651207110000|2022-04-29 04:38:30|4130.5|4111.8|4131.3|4112.5|4131.3|4112.5|4130.5|4111.8|2
1651207140000|2022-04-29 04:39:00|4130.5|4111.8|4131.3|4112.5|4131.3|4112.5|4130.5|4111.8|2
1651207170000|2022-04-29 04:39:30|4132|4113.3|4131.5|4112.8|4132|4113.3|4131.3|4112.5|3
1651207270000|2022-04-29 04:41:10|4132.3|4113.5|4131.3|4112.5|4132.3|4113.5|4131|4112.3|4
1651207330000|2022-04-29 04:42:10|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|1
1651207370000|2022-04-29 04:42:50|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|4131.5|4112.8|5
1651207420000|2022-04-29 04:43:40|4131.5|4112.8|4131.8|4113|4131.8|4113|4131.5|4112.8|2
1651207440000|2022-04-29 04:44:00|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|1
1651207490000|2022-04-29 04:44:50|4132.3|4113.5|4133|4114.3|4133|4114.3|4131.5|4112.8|3
1651207550000|2022-04-29 04:45:50|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|1
1651207620000|2022-04-29 04:47:00|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1651207630000|2022-04-29 04:47:10|4132.5|4113.8|4131.8|4113|4132.5|4113.8|4131.3|4112.5|4
1651207660000|2022-04-29 04:47:40|4131|4112.3|4131|4112.3|4131|4112.3|4131|4112.3|1
1651207710000|2022-04-29 04:48:30|4132.3|4113.5|4131|4112.3|4132.3|4113.5|4131|4112.3|2
1651207730000|2022-04-29 04:48:50|4131.8|4113|4131.8|4113|4132.3|4113.5|4131.5|4112.8|4
1651207760000|2022-04-29 04:49:20|4131.3|4112.5|4132.5|4113.8|4132.5|4113.8|4131.3|4112.5|2
1651207810000|2022-04-29 04:50:10|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1651207830000|2022-04-29 04:50:30|4133|4114.3|4133|4114.3|4133|4114.3|4133|4114.3|1
1651207980000|2022-04-29 04:53:00|4131.8|4113|4131|4112.3|4131.8|4113|4131|4112.3|2
1651207990000|2022-04-29 04:53:10|4132|4113.3|4130.8|4112|4132|4113.3|4130.8|4112|3
1651208000000|2022-04-29 04:53:20|4131.8|4113|4130.8|4112|4131.8|4113|4130.8|4112|3
1651208040000|2022-04-29 04:54:00|4132|4113.3|4131.3|4112.5|4132|4113.3|4131.3|4112.5|5
1651208050000|2022-04-29 04:54:10|4132|4113.3|4132|4113.3|4132|4113.3|4132|4113.3|1
1651208110000|2022-04-29 04:55:10|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1651208160000|2022-04-29 04:56:00|4133|4114.3|4132.3|4113.5|4133|4114.3|4132.3|4113.5|2
1651208220000|2022-04-29 04:57:00|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1651208230000|2022-04-29 04:57:10|4132.8|4114|4132|4113.3|4132.8|4114|4132|4113.3|2
1651208240000|2022-04-29 04:57:20|4132.8|4114|4131.5|4112.8|4132.8|4114|4131.5|4112.8|2
1651208260000|2022-04-29 04:57:40|4132.8|4114|4132.3|4113.5|4132.8|4114|4132|4113.3|5
1651208320000|2022-04-29 04:58:40|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1651208370000|2022-04-29 04:59:30|4132.8|4114|4132|4113.3|4132.8|4114|4132|4113.3|2
1651208380000|2022-04-29 04:59:40|4132.8|4114|4132|4113.3|4132.8|4114|4132|4113.3|6
1651208400000|2022-04-29 05:00:00|4132.8|4114|4132.3|4113.5|4133|4114.3|4132.3|4113.5|4
1651208410000|2022-04-29 05:00:10|4133|4114.3|4133.8|4115|4133.8|4115|4133|4114.3|2
1651208430000|2022-04-29 05:00:30|4133|4114.3|4133.5|4114.8|4133.5|4114.8|4133|4114.3|2
1651208460000|2022-04-29 05:01:00|4135.5|4115.5|4137.8|4119|4138.5|4119.8|4135.5|4115.5|9
1651208470000|2022-04-29 05:01:10|4139.5|4120.8|4143.5|4124.8|4144.3|4125.5|4139.5|4120.8|10
1651208480000|2022-04-29 05:01:20|4142|4123.3|4140.3|4121.5|4142|4123.3|4139.5|4119.5|5
1651208490000|2022-04-29 05:01:30|4141.3|4122.5|4138.5|4119.8|4141.3|4122.5|4138.4|4118.4|7
1651208500000|2022-04-29 05:01:40|4139.8|4121|4139.8|4121|4140.5|4121.8|4139.8|4121|3
1651208510000|2022-04-29 05:01:50|4140.5|4121.8|4141.5|4122.8|4141.5|4122.8|4140.3|4121.3|4
1651208520000|2022-04-29 05:02:00|4140.8|4120.8|4141.3|4122.5|4142|4123.3|4140.5|4120.6|9
1651208530000|2022-04-29 05:02:10|4141.5|4122.8|4140.5|4121.8|4142|4123.3|4140.5|4121.8|4
1651208540000|2022-04-29 05:02:20|4139.8|4121|4140.8|4122|4140.8|4122|4139.5|4120.8|4
1651208550000|2022-04-29 05:02:30|4141.8|4121.8|4146.3|4127.5|4146.3|4127.5|4141.8|4121.8|9
1651208560000|2022-04-29 05:02:40|4145.5|4126.8|4145.5|4126.8|4146.3|4127.5|4145.5|4126.8|3
1651208570000|2022-04-29 05:02:50|4146.3|4127.5|4146.8|4128|4146.8|4128|4146|4127.3|4
1651208580000|2022-04-29 05:03:00|4148|4129.3|4146.5|4127.8|4148|4129.3|4146.5|4127.8|3
1651208590000|2022-04-29 05:03:10|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|1
1651208600000|2022-04-29 05:03:20|4146.9|4126.9|4146.8|4128|4146.9|4128|4146.3|4126.9|3
1651208620000|2022-04-29 05:03:40|4146.6|4126.6|4147|4128.3|4147|4128.3|4146.5|4126.6|3
1651208640000|2022-04-29 05:04:00|4148|4129.3|4147|4128.3|4148|4129.3|4147|4128.3|3
1651208660000|2022-04-29 05:04:20|4147.8|4129|4147|4128.3|4147.8|4129|4147|4127|5
1651208670000|2022-04-29 05:04:30|4147.8|4129|4147.3|4128.5|4147.8|4129|4147.3|4128|3
1651208680000|2022-04-29 05:04:40|4148.5|4129.8|4149.8|4131|4151.3|4132.5|4148.5|4129.8|3
1651208690000|2022-04-29 05:04:50|4150.5|4131.8|4150.5|4131.8|4150.5|4131.8|4149.8|4131|3
1651208700000|2022-04-29 05:05:00|4150|4131.3|4150|4131.3|4150|4131.3|4150|4131.3|1
1651208730000|2022-04-29 05:05:30|4150.8|4132|4150.8|4132|4151.5|4132.8|4150.8|4132|3
1651208740000|2022-04-29 05:05:40|4151.8|4133|4150.8|4132|4151.8|4133|4150.8|4132|4
1651208750000|2022-04-29 05:05:50|4151.5|4132.8|4151|4132.3|4151.5|4132.8|4150|4131.3|4
1651208760000|2022-04-29 05:06:00|4151.8|4133|4156|4136.5|4156|4136.5|4151|4132.3|4
1651208770000|2022-04-29 05:06:10|4156.5|4137|4156.5|4137|4156.5|4137|4156.5|4137|1
1651208780000|2022-04-29 05:06:20|4155|4137.8|4154.5|4135.8|4155.8|4137.8|4154.5|4135.8|6
1651208790000|2022-04-29 05:06:30|4155.3|4136.5|4154.3|4134.5|4155.3|4136.5|4154.3|4134.5|3
1651208820000|2022-04-29 05:07:00|4155|4135.5|4155|4136.3|4155|4136.3|4155|4135.5|2
1651208860000|2022-04-29 05:07:40|4154.4|4134.4|4146.4|4126.4|4154.4|4134.4|4146.4|4126.4|10
1651208870000|2022-04-29 05:07:50|4146.5|4127.8|4146.8|4128|4146.8|4128|4146|4127.3|3
1651208880000|2022-04-29 05:08:00|4146|4127.3|4145.3|4126.5|4146.8|4128|4145|4126.3|4
1651208890000|2022-04-29 05:08:10|4146|4127.3|4144.5|4125.8|4146|4127.3|4144.5|4125.8|3
1651208900000|2022-04-29 05:08:20|4145.3|4126.5|4143.8|4125|4145.3|4126.5|4143.8|4125|7
1651208910000|2022-04-29 05:08:30|4144.5|4125.8|4144.5|4125.8|4144.5|4125.8|4143.8|4125|3
1651208920000|2022-04-29 05:08:40|4146|4127.3|4145|4126.3|4146|4127.3|4144.3|4125.5|4
1651208930000|2022-04-29 05:08:50|4145.8|4127|4145.3|4126.5|4145.8|4127|4145.3|4126.5|2
1651208940000|2022-04-29 05:09:00|4146|4127.3|4145.5|4126.8|4146|4127.3|4145.5|4126.8|2
1651208950000|2022-04-29 05:09:10|4146.5|4127.8|4148.8|4130|4148.8|4130|4146.5|4127.8|4
1651208960000|2022-04-29 05:09:20|4148.5|4129.8|4147.8|4129|4148.8|4130|4147.8|4129|3
1651208970000|2022-04-29 05:09:30|4148.8|4130|4148.5|4129.8|4149.3|4130.5|4148.5|4129.8|3
1651209010000|2022-04-29 05:10:10|4149.5|4130.8|4149.3|4130.5|4149.5|4130.8|4149.3|4130.5|2
1651209020000|2022-04-29 05:10:20|4150.3|4131.5|4150|4131.3|4150.3|4131.5|4149.3|4130.5|3
1651209030000|2022-04-29 05:10:30|4151|4132.3|4147.5|4128.5|4151|4132.3|4147.5|4128.5|4
1651209040000|2022-04-29 05:10:40|4146.8|4128|4146.8|4128|4146.8|4128|4146.8|4128|1
1651209050000|2022-04-29 05:10:50|4147.5|4128.8|4146.3|4127.5|4147.5|4128.8|4145.8|4127|8
1651209060000|2022-04-29 05:11:00|4146.8|4128|4147.5|4128.8|4148.9|4128.9|4146.8|4126.8|6
1651209070000|2022-04-29 05:11:10|4148|4129.3|4147.5|4128.8|4148|4129.3|4147.5|4128.8|2
1651209080000|2022-04-29 05:11:20|4147|4127|4147|4128.3|4147|4128.3|4147|4127|2
1651209090000|2022-04-29 05:11:30|4147.3|4128.5|4146.8|4128|4147.5|4128.8|4146.8|4128|4
1651209100000|2022-04-29 05:11:40|4147.5|4128.8|4148.8|4130|4149.5|4130.8|4147.5|4128.8|6
1651209110000|2022-04-29 05:11:50|4149.5|4130.8|4149|4130.3|4149.5|4130.8|4148.8|4128.8|3
1651209150000|2022-04-29 05:12:30|4150|4131.3|4149.3|4130.5|4150|4131.3|4148.8|4130|4
1651209160000|2022-04-29 05:12:40|4150|4131.3|4149.3|4130.5|4150|4131.3|4149.3|4130.5|2
1651209180000|2022-04-29 05:13:00|4150|4131.3|4148.5|4129.8|4150.8|4132|4148.3|4128.6|11
1651209190000|2022-04-29 05:13:10|4150|4131.3|4149.8|4131|4150|4131.3|4149|4130.3|3
1651209200000|2022-04-29 05:13:20|4150.5|4131.8|4149.3|4130.5|4150.5|4131.8|4149.3|4130.5|3
1651209210000|2022-04-29 05:13:30|4150|4131.3|4150.8|4132|4150.8|4132|4150|4131.3|2
1651209220000|2022-04-29 05:13:40|4150|4131.3|4149.8|4131|4150|4131.3|4149|4129.4|4
1651209240000|2022-04-29 05:14:00|4151.4|4131.4|4150.8|4132|4151.4|4132|4150.8|4131.4|2
1651209270000|2022-04-29 05:14:30|4152.5|4133.5|4151.3|4131.5|4152.5|4133.5|4151.3|4131.5|3
1651209280000|2022-04-29 05:14:40|4151|4132|4150.5|4130.5|4151|4132|4149.3|4129.5|5
1651209300000|2022-04-29 05:15:00|4149.8|4131|4150|4130.8|4151.8|4131.8|4149.8|4130|5
1651209310000|2022-04-29 05:15:10|4150.3|4131.5|4150.3|4131.5|4150.3|4131.5|4150.3|4131.5|1
1651209340000|2022-04-29 05:15:40|4149.5|4130.8|4149.5|4130.8|4149.5|4130.8|4149.5|4130.8|1
1651209380000|2022-04-29 05:16:20|4151.6|4131.6|4150.8|4132|4151.8|4132.3|4150.3|4131.5|6
1651209390000|2022-04-29 05:16:30|4151.8|4133|4151.8|4133|4151.8|4133|4151.8|4133|1
1651209400000|2022-04-29 05:16:40|4151|4132.3|4150.8|4132|4151|4132.3|4149.8|4131|4
1651209410000|2022-04-29 05:16:50|4150.3|4131.5|4150.3|4131.5|4150.3|4131.5|4150.3|4131.5|1
1651209420000|2022-04-29 05:17:00|4151.8|4131.8|4150.5|4131.8|4151.8|4131.8|4150.5|4131.8|2
1651209470000|2022-04-29 05:17:50|4150|4131.3|4151.5|4132.8|4152|4132.8|4150|4131.3|3
1651209480000|2022-04-29 05:18:00|4153|4134.3|4152.8|4134|4153|4134.3|4152.5|4133.8|4
1651209500000|2022-04-29 05:18:20|4153.5|4134.8|4154.3|4135.5|4154.3|4135.5|4153|4134.3|4
1651209510000|2022-04-29 05:18:30|4153.5|4134.8|4154.3|4134.5|4154.3|4134.8|4153.5|4133.6|3
1651209520000|2022-04-29 05:18:40|4154.8|4135|4155|4136.3|4155|4136.3|4154.8|4135|2
1651209570000|2022-04-29 05:19:30|4154.3|4135.5|4153.5|4134.8|4154.3|4135.5|4153.4|4133.4|5
1651209580000|2022-04-29 05:19:40|4151.9|4131.9|4152|4133.3|4152.8|4133.3|4151.3|4131.9|7
1651209590000|2022-04-29 05:19:50|4153.8|4135|4152.8|4134|4153.8|4135|4152|4133.3|3
1651209640000|2022-04-29 05:20:40|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|1
1651209660000|2022-04-29 05:21:00|4151.8|4131.8|4151.8|4131.8|4151.8|4131.8|4151.8|4131.8|1
1651209670000|2022-04-29 05:21:10|4151|4131|4148.8|4129.5|4151|4131|4148.8|4129.5|3
1651209690000|2022-04-29 05:21:30|4147.9|4127.9|4147.8|4129|4148|4129.3|4147|4127.9|5
1651209700000|2022-04-29 05:21:40|4147|4128.3|4147.8|4129|4147.8|4129|4147|4128.3|2
1651209710000|2022-04-29 05:21:50|4148.8|4130|4149.5|4130.8|4149.5|4130.8|4148.8|4130|2
1651209730000|2022-04-29 05:22:10|4150.3|4131.5|4143.5|4124.8|4150.3|4131.5|4143.5|4124.8|6
1651209740000|2022-04-29 05:22:20|4144.3|4125.5|4145.8|4126.5|4146.5|4126.8|4143.3|4124.5|5
1651209750000|2022-04-29 05:22:30|4146.8|4128|4147|4127.8|4147.8|4128|4146|4127.3|5
1651209760000|2022-04-29 05:22:40|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|4146.3|4127.5|1
1651209770000|2022-04-29 05:22:50|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1651209810000|2022-04-29 05:23:30|4146.6|4126.6|4146|4126.8|4146.6|4126.8|4146|4126.6|2
1651209820000|2022-04-29 05:23:40|4145|4126.3|4145|4126.3|4145|4126.3|4145|4126.3|1
1651209830000|2022-04-29 05:23:50|4146|4127.3|4145|4126.3|4146|4127.3|4145|4126.3|2
1651209840000|2022-04-29 05:24:00|4145.8|4127|4145.8|4127|4145.8|4127|4145.8|4127|1
1651209850000|2022-04-29 05:24:10|4146.5|4127.8|4147.3|4128.5|4147.3|4128.5|4146.5|4127.8|2
1651209870000|2022-04-29 05:24:30|4148|4129.3|4148|4129.3|4148|4129.3|4148|4129.3|1
1651209890000|2022-04-29 05:24:50|4146.8|4128|4147|4128.3|4147.3|4128.5|4146.3|4127.5|4
1651209910000|2022-04-29 05:25:10|4146.5|4127.8|4146.8|4128|4146.8|4128|4146|4127.3|3
1651209960000|2022-04-29 05:26:00|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|1
1651209980000|2022-04-29 05:26:20|4147.1|4127.1|4147|4128.3|4147.1|4128.3|4146.8|4127.1|3
1651209990000|2022-04-29 05:26:30|4147.8|4129|4146|4127.3|4147.8|4129|4145.8|4127|7
1651210000000|2022-04-29 05:26:40|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|4146.5|4127.8|1
1651210010000|2022-04-29 05:26:50|4146|4127.3|4146.5|4127.8|4146.5|4127.8|4146|4127.3|2
1651210030000|2022-04-29 05:27:10|4147.3|4128.5|4146.3|4127.5|4147.3|4128.5|4146.3|4127.5|2
1651210040000|2022-04-29 05:27:20|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1651210090000|2022-04-29 05:28:10|4146.8|4128|4146.8|4128|4146.8|4128|4146.8|4128|1
1651210200000|2022-04-29 05:30:00|4148.6|4128.6|4152.8|4134|4154.5|4135.8|4148.6|4128.6|14
1651210210000|2022-04-29 05:30:10|4153.5|4134.8|4151.3|4131.5|4153.5|4134.8|4151.3|4131.5|5
1651210220000|2022-04-29 05:30:20|4150.5|4131.3|4152|4133.3|4152|4133.3|4150.5|4131.3|6
1651210230000|2022-04-29 05:30:30|4151.3|4132.5|4155|4136.3|4155|4136.3|4151.3|4132.5|10
1651210240000|2022-04-29 05:30:40|4155.5|4136.8|4156.3|4137.5|4156.3|4137.5|4155.5|4136.8|2
1651210250000|2022-04-29 05:30:50|4155.5|4136.8|4155.3|4136.3|4155.5|4136.8|4152.8|4134|8
1651210260000|2022-04-29 05:31:00|4156|4137|4156.8|4138|4157.8|4138.8|4155.8|4136.8|8
1651210270000|2022-04-29 05:31:10|4156|4137.3|4154|4135.3|4156|4137.3|4154|4135.3|4
1651210280000|2022-04-29 05:31:20|4154.8|4136|4157|4138.3|4157|4138.3|4154.8|4136|4
1651210290000|2022-04-29 05:31:30|4156.5|4136.5|4156.8|4137.8|4156.8|4137.8|4156.5|4136.5|2
1651210300000|2022-04-29 05:31:40|4157.3|4138.5|4157|4137.8|4157.3|4138.5|4156.6|4136.6|5
1651210310000|2022-04-29 05:31:50|4157.3|4138.5|4161.9|4141.9|4161.9|4141.9|4156.6|4136.6|7
1651210320000|2022-04-29 05:32:00|4161.3|4141.3|4161.8|4143|4162|4143.3|4161|4141.1|11
1651210330000|2022-04-29 05:32:10|4161|4142.3|4162|4143.3|4162|4143.3|4161|4142.3|2
1651210340000|2022-04-29 05:32:20|4162.5|4143.8|4162.3|4143.5|4162.5|4143.8|4161.5|4142.8|3
1651210380000|2022-04-29 05:33:00|4162|4142|4162|4142.5|4162.5|4142.5|4162|4142|3
1651210390000|2022-04-29 05:33:10|4160.8|4142|4160.8|4142|4162|4143.3|4160.8|4142|3
1651210420000|2022-04-29 05:33:40|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|1
1651210430000|2022-04-29 05:33:50|4159.8|4141|4159.8|4141|4160.3|4141.5|4159.8|4141|3
1651210440000|2022-04-29 05:34:00|4160.3|4141.5|4159.8|4141|4160.3|4141.5|4159.8|4141|2
1651210450000|2022-04-29 05:34:10|4160.3|4141.5|4161.5|4142.8|4161.5|4142.8|4160.3|4141.5|3
1651210460000|2022-04-29 05:34:20|4160.8|4142|4161.5|4142.8|4161.5|4142.8|4160.8|4142|2
1651210470000|2022-04-29 05:34:30|4162.3|4143.5|4161.5|4142.8|4162.3|4143.5|4161.5|4142.8|6
1651210480000|2022-04-29 05:34:40|4162.3|4143.5|4164|4145.3|4164|4145.3|4162.3|4143.5|3
1651210490000|2022-04-29 05:34:50|4164.8|4146|4164.8|4146|4164.8|4146|4164|4144.1|6
1651210500000|2022-04-29 05:35:00|4164|4145.3|4164|4145.3|4164|4145.3|4164|4145.3|1
1651210510000|2022-04-29 05:35:10|4164.8|4146|4165|4146.3|4165|4146.3|4164|4145.3|3
1651210520000|2022-04-29 05:35:20|4164.3|4145.5|4164.3|4145.5|4164.3|4145.5|4164.3|4145.5|1
1651210530000|2022-04-29 05:35:30|4163|4144.3|4163.8|4145|4164.5|4145.8|4163|4144.3|5
1651210540000|2022-04-29 05:35:40|4162.5|4143.8|4162.3|4143.5|4162.5|4143.8|4162.3|4143.5|2
1651210560000|2022-04-29 05:36:00|4161.5|4142.8|4160.3|4141.5|4161.5|4142.8|4159.8|4141|4
1651210570000|2022-04-29 05:36:10|4159.8|4141|4159.3|4140.5|4160|4141.3|4159|4140.3|4
1651210580000|2022-04-29 05:36:20|4160|4141.3|4160.3|4141.5|4161|4142.3|4160|4141.3|3
1651210600000|2022-04-29 05:36:40|4160.8|4142|4160.8|4142|4160.8|4142|4160.8|4142|1
1651210610000|2022-04-29 05:36:50|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1651210620000|2022-04-29 05:37:00|4161.6|4141.6|4161.3|4142|4161.6|4142|4161.3|4141.6|2
1651210630000|2022-04-29 05:37:10|4160.8|4142.8|4161.5|4142.8|4161.5|4142.8|4160.8|4142.8|2
1651210640000|2022-04-29 05:37:20|4162.3|4143.5|4163|4144.3|4163|4144.3|4162.3|4143.5|2
1651210650000|2022-04-29 05:37:30|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|1
1651210670000|2022-04-29 05:37:50|4163|4144.3|4162.3|4143.5|4163|4144.3|4162.3|4143.5|4
1651210690000|2022-04-29 05:38:10|4164|4145.3|4164|4145.3|4164|4145.3|4164|4145.3|1
1651210710000|2022-04-29 05:38:30|4163.5|4144.8|4162.3|4143.5|4163.5|4144.8|4162.3|4143.5|3
1651210720000|2022-04-29 05:38:40|4163.3|4144.5|4162.5|4143.8|4163.3|4144.5|4162.5|4143.8|2
1651210730000|2022-04-29 05:38:50|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|1
1651210740000|2022-04-29 05:39:00|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|1
1651210780000|2022-04-29 05:39:40|4161|4142.3|4161.5|4142.8|4162.3|4143.5|4161|4142.3|3
1651210790000|2022-04-29 05:39:50|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|1
1651210800000|2022-04-29 05:40:00|4161.5|4142.8|4160.8|4142|4161.5|4142.8|4160.8|4142|2
1651210810000|2022-04-29 05:40:10|4162|4143.3|4162.3|4143.5|4162.3|4143.5|4162|4143.3|2
1651210820000|2022-04-29 05:40:20|4164.1|4144.1|4165|4146.3|4165.8|4146.8|4164.1|4144.1|5
1651210830000|2022-04-29 05:40:30|4164|4145.3|4164|4145.3|4164|4145.3|4164|4145.3|1
1651210860000|2022-04-29 05:41:00|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|1
1651210870000|2022-04-29 05:41:10|4162.8|4144|4163.5|4144.8|4164|4145.3|4162.8|4144|3
1651210890000|2022-04-29 05:41:30|4162.8|4144|4161.3|4142.5|4162.8|4144|4161.3|4142.5|2
1651210900000|2022-04-29 05:41:40|4162|4143.3|4162.8|4144|4162.8|4144|4162|4143.3|2
1651210920000|2022-04-29 05:42:00|4162|4143.3|4162|4143.3|4162|4143.3|4162|4143.3|1
1651210930000|2022-04-29 05:42:10|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|1
1651210960000|2022-04-29 05:42:40|4160.4|4140.4|4160.3|4141.5|4160.4|4141.5|4160.3|4140.4|2
1651210970000|2022-04-29 05:42:50|4161|4142.3|4160.8|4142|4161|4142.3|4160.3|4141.5|3
1651210990000|2022-04-29 05:43:10|4159.3|4140.5|4161|4142.3|4161|4142.3|4159.3|4140.5|2
1651211000000|2022-04-29 05:43:20|4160.3|4141.5|4161|4142.3|4161|4142.3|4160.3|4141.5|2
1651211040000|2022-04-29 05:44:00|4160.5|4141.8|4161|4142.3|4161|4142.3|4160.5|4141.8|2
1651211050000|2022-04-29 05:44:10|4162|4143.3|4162.8|4144|4163.1|4144.3|4162|4142.8|6
1651211060000|2022-04-29 05:44:20|4163.3|4144.5|4162.3|4143.5|4163.3|4144.5|4162.3|4142.9|5
1651211070000|2022-04-29 05:44:30|4162.8|4144|4162.8|4144|4162.8|4144|4162.8|4144|1
1651211080000|2022-04-29 05:44:40|4163.5|4144.8|4163|4144.3|4163.5|4144.8|4163|4144.3|2
1651211090000|2022-04-29 05:44:50|4163.8|4145|4163.3|4144.5|4163.8|4145|4163.3|4144.5|2
1651211170000|2022-04-29 05:46:10|4162.5|4143.8|4163.3|4144.5|4163.3|4144.5|4162.5|4143.8|2
1651211200000|2022-04-29 05:46:40|4164.3|4145.5|4165.8|4147|4165.8|4147|4164.3|4145.5|2
1651211210000|2022-04-29 05:46:50|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|1
1651211220000|2022-04-29 05:47:00|4165.5|4146.8|4165.5|4146.8|4166.3|4147.5|4165.5|4146.8|3
1651211250000|2022-04-29 05:47:30|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|1
1651211260000|2022-04-29 05:47:40|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1651211270000|2022-04-29 05:47:50|4168.4|4148.4|4167.8|4149|4168.4|4149|4167.8|4148.4|2
1651211290000|2022-04-29 05:48:10|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1651211320000|2022-04-29 05:48:40|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1651211340000|2022-04-29 05:49:00|4169.9|4149.9|4169.5|4150.8|4169.9|4150.8|4169.5|4149.9|2
1651211350000|2022-04-29 05:49:10|4170.8|4152|4171.5|4152.8|4172.3|4153.5|4170.8|4152|3
1651211370000|2022-04-29 05:49:30|4170.8|4152|4170.8|4152|4170.8|4152|4170.8|4152|1
1651211380000|2022-04-29 05:49:40|4170|4151.3|4170.8|4152|4170.8|4152|4170|4151.3|2
1651211400000|2022-04-29 05:50:00|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|1
1651211430000|2022-04-29 05:50:30|4170.8|4152|4172|4153.3|4172|4153.3|4170.5|4151.5|7
1651211440000|2022-04-29 05:50:40|4173.3|4154.5|4172.5|4153.8|4173.3|4154.5|4172.5|4153.8|2
1651211450000|2022-04-29 05:50:50|4172.8|4153.3|4172.8|4154|4172.8|4154|4172.6|4152.6|5
1651211470000|2022-04-29 05:51:10|4172.1|4152.1|4172.5|4153.8|4172.5|4153.8|4172|4152.1|3
1651211510000|2022-04-29 05:51:50|4172.4|4152.4|4171.4|4151.4|4172.4|4152.4|4171.4|4151.4|2
1651211530000|2022-04-29 05:52:10|4170.3|4151.5|4172.8|4152.8|4172.8|4152.8|4170.3|4151.5|3
1651211540000|2022-04-29 05:52:20|4172|4153|4172.3|4153.5|4172.3|4153.5|4171|4152.3|3
1651211640000|2022-04-29 05:54:00|4171.3|4152.5|4168|4149.3|4171.3|4152.5|4168|4149.3|5
1651211650000|2022-04-29 05:54:10|4169|4150.3|4168.8|4150|4169|4150.3|4167.8|4149|3
1651211660000|2022-04-29 05:54:20|4167.8|4149|4169|4150.3|4169|4150.3|4167.8|4149|3
1651211670000|2022-04-29 05:54:30|4167.3|4148.5|4169.3|4150.5|4169.3|4150.5|4167.3|4148.5|3
1651211710000|2022-04-29 05:55:10|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|1
1651211730000|2022-04-29 05:55:30|4167.5|4148.8|4168.3|4149.5|4168.3|4149.5|4167.5|4148.8|2
1651211780000|2022-04-29 05:56:20|4167.8|4149|4167|4148.3|4167.8|4149|4167|4148.3|2
1651211790000|2022-04-29 05:56:30|4167.8|4149|4167|4148.3|4167.8|4149|4167|4148.3|2
1651211810000|2022-04-29 05:56:50|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1651211820000|2022-04-29 05:57:00|4168.3|4149.5|4167.5|4148.8|4168.3|4149.5|4167.5|4148.8|2
1651211830000|2022-04-29 05:57:10|4166.8|4148|4166|4147.3|4167.5|4148.8|4166|4147.3|4
1651211840000|2022-04-29 05:57:20|4165|4146.3|4165.8|4147|4165.8|4147|4165|4146.3|2
1651211890000|2022-04-29 05:58:10|4167|4148.3|4166.3|4147.5|4167|4148.3|4166.3|4147.5|2
1651211900000|2022-04-29 05:58:20|4165.5|4146.8|4165.3|4146.5|4165.5|4146.8|4164.5|4145.8|3
1651211930000|2022-04-29 05:58:50|4166.8|4148|4166.3|4147.5|4166.8|4148|4166.3|4147.5|2
1651211980000|2022-04-29 05:59:40|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|1
1651212000000|2022-04-29 06:00:00|4167.3|4147.3|4167.8|4149|4167.8|4149|4167.3|4147.3|3
1651212010000|2022-04-29 06:00:10|4167|4148.3|4165.8|4147|4167|4148.3|4165.5|4146|4
1651212020000|2022-04-29 06:00:20|4166.6|4146.6|4165.3|4146.5|4166.6|4146.6|4165|4146|6
1651212030000|2022-04-29 06:00:30|4164.5|4145.8|4163.8|4145|4164.5|4145.8|4163.8|4145|2
1651212050000|2022-04-29 06:00:50|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|1
1651212060000|2022-04-29 06:01:00|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|1
1651212090000|2022-04-29 06:01:30|4166|4147.3|4165.3|4146.5|4166|4147.3|4165.3|4146.5|2
1651212100000|2022-04-29 06:01:40|4165.8|4147|4166.5|4147.8|4166.5|4147.8|4165.8|4147|2
1651212150000|2022-04-29 06:02:30|4166.8|4148|4167.5|4148.8|4167.5|4148.8|4166.8|4148|2
1651212180000|2022-04-29 06:03:00|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|1
1651212190000|2022-04-29 06:03:10|4169|4150.3|4169|4150.3|4169|4150.3|4169|4150.3|1
1651212220000|2022-04-29 06:03:40|4168.3|4149.5|4167.5|4148.8|4168.3|4149.5|4167|4147.3|6
1651212280000|2022-04-29 06:04:40|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1651212300000|2022-04-29 06:05:00|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1651212310000|2022-04-29 06:05:10|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1651212320000|2022-04-29 06:05:20|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|4167.8|4149|3
1651212330000|2022-04-29 06:05:30|4168|4149.3|4167.3|4148.5|4168|4149.3|4167|4148.3|4
1651212340000|2022-04-29 06:05:40|4166|4147.3|4165.5|4146.8|4166|4147.3|4165.5|4146.8|2
1651212350000|2022-04-29 06:05:50|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|1
1651212360000|2022-04-29 06:06:00|4163.8|4145|4165|4146.3|4165|4146.3|4163.8|4145|3
1651212390000|2022-04-29 06:06:30|4164.5|4145.8|4165|4146.3|4165|4146.3|4164.5|4145.8|2
1651212400000|2022-04-29 06:06:40|4164.5|4145.8|4163.8|4145|4164.5|4145.8|4163.8|4145|2
1651212440000|2022-04-29 06:07:20|4164.5|4145.8|4163.8|4145|4164.5|4145.8|4163.5|4144.8|10
1651212470000|2022-04-29 06:07:50|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|1
1651212500000|2022-04-29 06:08:20|4163.8|4145|4163.8|4145|4163.8|4145|4163.8|4145|1
1651212560000|2022-04-29 06:09:20|4163|4144.3|4163|4144.3|4163|4144.3|4163|4144.3|1
1651212580000|2022-04-29 06:09:40|4162|4143.3|4163.5|4144.8|4163.5|4144.8|4162|4143.3|3
1651212590000|2022-04-29 06:09:50|4162.8|4144|4162.8|4144|4162.8|4144|4162.8|4144|1
1651212630000|2022-04-29 06:10:30|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|1
1651212640000|2022-04-29 06:10:40|4164|4145.3|4164|4145.3|4164|4145.3|4164|4145.3|1
1651212690000|2022-04-29 06:11:30|4163.8|4145|4163.8|4145|4163.8|4145|4163.8|4145|1
1651212710000|2022-04-29 06:11:50|4163|4144.3|4164|4145.3|4164|4145.3|4163|4144.3|2
1651212720000|2022-04-29 06:12:00|4163.3|4144.5|4164|4145.3|4164|4145.3|4163.3|4144.5|2
1651212760000|2022-04-29 06:12:40|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|1
1651212790000|2022-04-29 06:13:10|4165.3|4146.5|4167.6|4147.6|4167.6|4147.6|4165.3|4146.5|2
1651212800000|2022-04-29 06:13:20|4167|4148|4167|4148|4167|4148|4167|4148|1
1651212820000|2022-04-29 06:13:40|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|1
1651212880000|2022-04-29 06:14:40|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|1
1651212900000|2022-04-29 06:15:00|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|1
1651212910000|2022-04-29 06:15:10|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|1
1651212920000|2022-04-29 06:15:20|4166.8|4148|4166.8|4148|4167.5|4148.8|4166.8|4148|3
1651212930000|2022-04-29 06:15:30|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|4166.8|4148|3
1651213020000|2022-04-29 06:17:00|4169|4150.3|4168.3|4149.5|4169|4150.3|4168.3|4149.5|2
1651213030000|2022-04-29 06:17:10|4169|4150.3|4169|4150.3|4169|4150.3|4169|4150.3|1
1651213080000|2022-04-29 06:18:00|4168.3|4149.5|4167|4147.8|4168.3|4149.5|4167|4147.8|4
1651213090000|2022-04-29 06:18:10|4167.3|4148.5|4168|4149.3|4168|4149.3|4167.3|4148.5|2
1651213110000|2022-04-29 06:18:30|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|1
1651213120000|2022-04-29 06:18:40|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|1
1651213130000|2022-04-29 06:18:50|4167.3|4148.5|4168|4149.3|4168|4149.3|4167.3|4148.5|2
1651213150000|2022-04-29 06:19:10|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|1
1651213170000|2022-04-29 06:19:30|4168|4149.3|4168|4149.3|4168|4149.3|4168|4149.3|1
1651213190000|2022-04-29 06:19:50|4167.5|4148.8|4168.3|4149.5|4168.3|4149.5|4167.5|4148.8|2
1651213200000|2022-04-29 06:20:00|4166.8|4148|4167.8|4149|4167.8|4149|4166.8|4148|2
1651213250000|2022-04-29 06:20:50|4168|4149.3|4168|4149.3|4168|4149.3|4168|4149.3|1
1651213280000|2022-04-29 06:21:20|4168.5|4149|4168.5|4149.8|4168.5|4149.8|4168.5|4149|2
1651213340000|2022-04-29 06:22:20|4168|4149.3|4168|4149.3|4168|4149.3|4168|4149.3|1
1651213390000|2022-04-29 06:23:10|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|1
1651213400000|2022-04-29 06:23:20|4167.3|4148.5|4167.3|4148.5|4167.8|4149|4166.8|4148|7
1651213410000|2022-04-29 06:23:30|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|1
1651213470000|2022-04-29 06:24:30|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1651213480000|2022-04-29 06:24:40|4166.5|4147.8|4164|4145.3|4166.5|4147.8|4164|4145.3|3
1651213490000|2022-04-29 06:24:50|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|4164|4145.3|3
1651213500000|2022-04-29 06:25:00|4164|4145.3|4165.3|4146.5|4165.3|4146.5|4164|4145.3|3
1651213510000|2022-04-29 06:25:10|4166.3|4147.5|4165.8|4147|4166.3|4147.5|4165.5|4146.8|4
1651213520000|2022-04-29 06:25:20|4165|4146.3|4165.5|4146.8|4165.5|4146.8|4165|4146.3|2
1651213530000|2022-04-29 06:25:30|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|1
1651213540000|2022-04-29 06:25:40|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1651213560000|2022-04-29 06:26:00|4166|4147.3|4166|4147.3|4166|4147.3|4166|4147.3|1
1651213570000|2022-04-29 06:26:10|4166.5|4147.8|4167.3|4148.5|4167.3|4148.5|4166.5|4147.8|2
1651213610000|2022-04-29 06:26:50|4168|4149.3|4167|4148.3|4168|4149.3|4166|4147.3|11
1651213620000|2022-04-29 06:27:00|4165.8|4147|4166.3|4147.5|4167|4148.3|4165.8|4147|3
1651213630000|2022-04-29 06:27:10|4166|4147.3|4165.8|4147|4166.8|4148|4165.8|4147|4
1651213640000|2022-04-29 06:27:20|4166.5|4147.8|4167|4148.3|4167|4148.3|4166.5|4147.8|2
1651213670000|2022-04-29 06:27:50|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|1
1651213680000|2022-04-29 06:28:00|4167|4148.3|4167.3|4148.5|4167.3|4148.5|4166.5|4147.8|3
1651213710000|2022-04-29 06:28:30|4168|4149.3|4168|4149.3|4168|4149.3|4168|4149.3|1
1651213730000|2022-04-29 06:28:50|4168.8|4150|4168.8|4150|4168.8|4150|4168.8|4150|1
1651213740000|2022-04-29 06:29:00|4167.5|4148.8|4168.3|4149.5|4168.3|4149.5|4167.5|4148.8|2
1651213780000|2022-04-29 06:29:40|4169|4150.3|4168.8|4150|4169|4150.3|4168.8|4150|2
1651213790000|2022-04-29 06:29:50|4168|4149.3|4169|4150.3|4169|4150.3|4168|4149.3|6
1651213800000|2022-04-29 06:30:00|4168.3|4149.5|4168|4149.3|4169|4150.3|4168|4149.3|4
1651213810000|2022-04-29 06:30:10|4167.3|4148.5|4168|4149.3|4168|4149.3|4167.3|4148.5|4
1651213820000|2022-04-29 06:30:20|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|1
1651213870000|2022-04-29 06:31:10|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|1
1651213960000|2022-04-29 06:32:40|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|1
1651214010000|2022-04-29 06:33:30|4166.8|4148|4166.8|4148|4166.8|4148|4166.8|4148|1
1651214070000|2022-04-29 06:34:30|4166.5|4147.8|4164.8|4146|4166.5|4147.8|4164.8|4146|5
1651214150000|2022-04-29 06:35:50|4165.5|4146.8|4166.8|4148|4166.8|4148|4165.5|4146.8|2
1651214160000|2022-04-29 06:36:00|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|4165.5|4146.8|3
1651214170000|2022-04-29 06:36:10|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1651214220000|2022-04-29 06:37:00|4166|4147.3|4166.3|4147.5|4166.8|4148|4166|4147.3|3
1651214240000|2022-04-29 06:37:20|4166.8|4148|4166.8|4148|4166.8|4148|4166.8|4148|1
1651214260000|2022-04-29 06:37:40|4167.5|4148.8|4168.3|4149.5|4168.3|4149.5|4167.5|4148.8|2
1651214280000|2022-04-29 06:38:00|4167.8|4149|4168.3|4149.5|4168.3|4149.5|4167.8|4149|2
1651214290000|2022-04-29 06:38:10|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1651214300000|2022-04-29 06:38:20|4168.3|4149.5|4167.5|4148.8|4168.3|4149.5|4167.5|4148.8|2
1651214320000|2022-04-29 06:38:40|4166.8|4148|4166.8|4148|4166.8|4148|4166.8|4148|1
1651214340000|2022-04-29 06:39:00|4167.3|4148.5|4166.5|4147.8|4168|4149.3|4166.5|4147.8|4
1651214350000|2022-04-29 06:39:10|4167|4148.3|4167.3|4148.5|4167.8|4149|4167|4148.3|3
1651214380000|2022-04-29 06:39:40|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|1
1651214390000|2022-04-29 06:39:50|4167.3|4148.5|4167.8|4149|4167.8|4149|4167.3|4148.5|2
1651214400000|2022-04-29 06:40:00|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|1
1651214410000|2022-04-29 06:40:10|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|1
1651214420000|2022-04-29 06:40:20|4165.5|4146.8|4166.3|4147.5|4166.3|4147.5|4165.5|4146.8|2
1651214470000|2022-04-29 06:41:10|4166|4147.3|4166|4147.3|4166|4147.3|4166|4147.3|1
1651214500000|2022-04-29 06:41:40|4165.5|4146.8|4166|4147.3|4166|4147.3|4165.5|4146.8|2
1651214520000|2022-04-29 06:42:00|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|1
1651214530000|2022-04-29 06:42:10|4164.8|4146|4164.8|4146|4164.8|4146|4164.8|4146|1
1651214580000|2022-04-29 06:43:00|4165|4146.3|4165|4146.3|4166.4|4146.4|4165|4146.3|3
1651214590000|2022-04-29 06:43:10|4166.4|4146.4|4165.3|4146.5|4166.4|4146.5|4165.3|4146.4|2
1651214600000|2022-04-29 06:43:20|4166.8|4148|4166.3|4147.5|4166.8|4148|4166.3|4147.5|2
1651214610000|2022-04-29 06:43:30|4165.5|4146.8|4166.3|4147.5|4166.3|4147.5|4165.5|4146.8|2
1651214620000|2022-04-29 06:43:40|4167|4148.3|4165.8|4147|4167|4148.3|4165.8|4147|2
1651214630000|2022-04-29 06:43:50|4165.3|4145.8|4165.3|4145.8|4165.3|4145.8|4165.3|4145.8|2
1651214640000|2022-04-29 06:44:00|4164.5||4164.5||4164.5||4164.5||1
1651214650000|2022-04-29 06:44:10|4165|4146.3|4164.5|4145.8|4165.3|4146.5|4164.5|4145.8|3
1651214660000|2022-04-29 06:44:20|4166.4|4146.4|4165|4146.3|4166.4|4146.4|4165|4146.3|2
1651214680000|2022-04-29 06:44:40|4166.4|4146.4|4165.5|4146.8|4166.4|4146.8|4165.5|4146.4|2
1651214690000|2022-04-29 06:44:50|4166.3|4147.5|4165.5|4146.8|4166.3|4147.5|4165.5|4146.8|2
1651214700000|2022-04-29 06:45:00|4165|4146.3|4165|4146.3|4165|4146.3|4165|4146.3|1
1651214730000|2022-04-29 06:45:30|4166.4|4146.4|4165.5|4146.8|4166.4|4147|4165.3|4146.4|4
1651214740000|2022-04-29 06:45:40|4164.8|4146|4165.5|4146.8|4165.5|4146.8|4164.8|4146|2
1651214750000|2022-04-29 06:45:50|4165|4146.3|4165|4146.3|4165|4146.3|4165|4146.3|1
1651214800000|2022-04-29 06:46:40|4164.3|4145.5|4164.3|4145.5|4164.3|4145.5|4164.3|4145.5|1
1651214840000|2022-04-29 06:47:20|4166.3|4146.3|4165|4146.3|4166.3|4146.3|4165|4146.3|2
1651214850000|2022-04-29 06:47:30|4166.3|4147.5|4165|4146.3|4166.3|4147.5|4165|4146.3|2
1651214900000|2022-04-29 06:48:20|4164.3|4145.5|4163|4144.3|4164.3|4145.5|4163|4144.3|2
1651214910000|2022-04-29 06:48:30|4162.3|4143.5|4162.3|4143.5|4163|4144.3|4162.3|4143.5|5
1651214920000|2022-04-29 06:48:40|4163|4144.3|4162.3|4143.5|4163|4144.3|4162.3|4143.5|4
1651214940000|2022-04-29 06:49:00|4163.8|4145|4162.5|4143.8|4163.8|4145|4162.5|4143.8|2
1651214970000|2022-04-29 06:49:30|4163.5|4144.8|4162.5|4143.8|4163.5|4144.8|4162.3|4143.5|4
1651215000000|2022-04-29 06:50:00|4163.3|4144.5|4164|4145.3|4164|4145.3|4162.3|4143.5|4
1651215010000|2022-04-29 06:50:10|4165|4146.3|4167.3|4148.5|4167.3|4148.5|4164|4145.3|8
1651215020000|2022-04-29 06:50:20|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1651215030000|2022-04-29 06:50:30|4167.8|4149|4168.5|4149.8|4170|4151.3|4167.3|4148.5|11
1651215040000|2022-04-29 06:50:40|4167.8|4149|4169|4150.3|4169|4150.3|4167.8|4149|3
1651215050000|2022-04-29 06:50:50|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|1
1651215070000|2022-04-29 06:51:10|4167.3|4148.5|4166.8|4148|4167.3|4148.5|4166.8|4148|2
1651215080000|2022-04-29 06:51:20|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|1
1651215090000|2022-04-29 06:51:30|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|1
1651215100000|2022-04-29 06:51:40|4168|4149.3|4168|4149.3|4169.5|4150.8|4168|4149.3|3
1651215110000|2022-04-29 06:51:50|4168.3|4149.5|4167.8|4149|4168.3|4149.5|4166.8|4148|3
1651215130000|2022-04-29 06:52:10|4169.4|4149.4|4168.5|4149.3|4169.4|4149.4|4168.5|4149.3|2
1651215140000|2022-04-29 06:52:20||4149.8||4149.8||4149.8||4149.8|1
1651215170000|2022-04-29 06:52:50|4170.4|4150.4|4170|4150.5|4170.4|4150.5|4170|4150.4|2
1651215180000|2022-04-29 06:53:00|4169.3||4169.3||4169.3||4169.3||1
1651215190000|2022-04-29 06:53:10|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|1
1651215220000|2022-04-29 06:53:40|4169.5|4150.8|4170.3|4151.3|4170.3|4151.3|4169.5|4150.8|2
1651215230000|2022-04-29 06:53:50|4170.5|4151.8|4171.3|4152.5|4172|4153.3|4170.5|4151.8|3
1651215240000|2022-04-29 06:54:00|4170.5|4151.8|4169.3|4150.5|4170.5|4151.8|4169.3|4150.5|2
1651215250000|2022-04-29 06:54:10|4169.8|4151|4169.8|4151|4169.8|4151|4169.8|4151|1
1651215260000|2022-04-29 06:54:20|4170|4151.3|4170.8|4152|4170.8|4152|4170|4151.3|2
1651215270000|2022-04-29 06:54:30|4171.3|4152.5|4172.5|4152.5|4172.5|4153.5|4171.3|4152.5|3
1651215280000|2022-04-29 06:54:40|4170.8|4152|4171.5|4152.8|4171.5|4152.8|4170.8|4152|2
1651215300000|2022-04-29 06:55:00|4170.8|4152|4171.3|4152.5|4171.3|4152.5|4170|4151.3|4
1651215310000|2022-04-29 06:55:10|4164.4|4158.4|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|3
1651215320000|2022-04-29 06:55:20|4165.1|4159.1|4166.1|4160.1|4166.1|4160.1|4164.1|4158.1|4
1651215330000|2022-04-29 06:55:30|4165.9|4159.9|4165.1|4159.1|4165.9|4159.9|4165.1|4159.1|3
1651215340000|2022-04-29 06:55:40|4164.8|4158.8|4163.8|4157.8|4164.8|4158.8|4163.8|4157.8|3
1651215350000|2022-04-29 06:55:50|4163.6|4157.6|4165.4|4159.4|4165.4|4159.4|4163.6|4157.6|5
1651215360000|2022-04-29 06:56:00|4165.9|4159.9|4166.9|4160.9|4166.9|4160.9|4165.6|4159.6|4
1651215370000|2022-04-29 06:56:10|4165.9|4159.9|4165.6|4159.6|4165.9|4159.9|4165.6|4159.6|2
1651215390000|2022-04-29 06:56:30|4165.4|4159.4|4167.1|4161.1|4167.1|4161.1|4164.9|4158.9|3
1651215400000|2022-04-29 06:56:40|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|1
1651215410000|2022-04-29 06:56:50|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|1
1651215420000|2022-04-29 06:57:00|4167.4|4161.4|4166.1|4160.1|4167.6|4161.6|4166.1|4160.1|3
1651215430000|2022-04-29 06:57:10|4168|4160|4168|4160|4168|4160|4168|4160|1
1651215440000|2022-04-29 06:57:20|4167.9|4161.9|4169.1|4163.1|4169.1|4163.1|4167.9|4161.9|3
1651215460000|2022-04-29 06:57:40|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|3
1651215470000|2022-04-29 06:57:50|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|1
1651215480000|2022-04-29 06:58:00|4169.9|4163.9|4168.1|4162.1|4169.9|4163.9|4168.1|4162.1|3
1651215490000|2022-04-29 06:58:10|4168.4|4162.4|4168.6|4162.6|4168.6|4162.6|4168.4|4162.4|2
1651215500000|2022-04-29 06:58:20|4168.4|4162.4|4168.6|4162.6|4168.6|4162.6|4168.4|4162.4|4
1651215510000|2022-04-29 06:58:30|4169.4|4163.4|4170.4|4164.4|4170.4|4164.4|4169.4|4163.4|7
1651215520000|2022-04-29 06:58:40|4169.1|4163.1|4170.6|4164.6|4170.6|4164.6|4169.1|4163.1|2
1651215530000|2022-04-29 06:58:50|4170.8|4162.8|4170.8|4162.8|4170.8|4162.8|4170.8|4162.8|1
1651215540000|2022-04-29 06:59:00|4171|4163|4170.3|4164.3|4171|4164.4|4170.1|4163|6
1651215550000|2022-04-29 06:59:10|4170|4164|4169.9|4163.9|4170.1|4164.1|4169.4|4163.4|6
1651215560000|2022-04-29 06:59:20|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4169.9|4163.9|3
1651215570000|2022-04-29 06:59:30|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|1
1651215580000|2022-04-29 06:59:40|4169.1|4163.1|4169.6|4163.6|4170.6|4164.6|4169.1|4163.1|3
1651215590000|2022-04-29 06:59:50|4169.1|4163.1|4168.6|4162.6|4169.1|4163.1|4168.3|4162.3|6
1651215600000|2022-04-29 07:00:00|4168.4|4162.4|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|4
1651215630000|2022-04-29 07:00:30|4168.4|4162.4|4165.1|4159.1|4168.4|4162.4|4165.1|4159.1|4
1651215640000|2022-04-29 07:00:40|4164.9|4158.9|4159.6|4153.6|4164.9|4158.9|4159.6|4153.6|16
1651215650000|2022-04-29 07:00:50|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1651215660000|2022-04-29 07:01:00|4158.6|4152.6|4158.1|4152.1|4158.6|4152.6|4158.1|4152.1|3
1651215670000|2022-04-29 07:01:10|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.6|4151.6|3
1651215690000|2022-04-29 07:01:30|4158|4149.8|4152.1|4146.1|4158|4150.1|4152.1|4146.1|9
1651215700000|2022-04-29 07:01:40|4151.9|4145.9|4147.9|4141.9|4151.9|4145.9|4147.6|4141.6|8
1651215730000|2022-04-29 07:02:10|4147.6|4141.6|4146.1|4140.1|4147.6|4141.6|4145.6|4139.6|8
1651215750000|2022-04-29 07:02:30|4145.9|4139.9|4143.9|4137.9|4145.9|4139.9|4143.6|4137.6|12
1651215760000|2022-04-29 07:02:40|4143.6|4137.6|4143.1|4137.1|4143.9|4137.9|4143.1|4137.1|3
1651215770000|2022-04-29 07:02:50|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|1
1651215780000|2022-04-29 07:03:00|4142.6|4136.6|4140.4|4134.4|4142.6|4136.6|4139.6|4133.6|6
1651215810000|2022-04-29 07:03:30|4141.1|4135.1|4142.9|4136.9|4142.9|4136.9|4141.1|4135.1|5
1651215820000|2022-04-29 07:03:40|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|1
1651215830000|2022-04-29 07:03:50|4142.9|4136.9|4138.4|4132.4|4142.9|4136.9|4138.4|4132.4|5
1651215840000|2022-04-29 07:04:00|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|1
1651215850000|2022-04-29 07:04:10|4138.4|4132.4|4140.9|4134.9|4141.1|4135.1|4138.4|4132.4|6
1651215860000|2022-04-29 07:04:20|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|1
1651215870000|2022-04-29 07:04:30|4139.9|4133.9|4139.6|4133.6|4139.9|4133.9|4139.4|4133.4|3
1651215890000|2022-04-29 07:04:50|4140.1|4134.1|4142.1|4136.1|4142.1|4136.1|4140.1|4134.1|2
1651215900000|2022-04-29 07:05:00|4140.9|4134.9|4140.4|4134.4|4140.9|4134.9|4140.4|4134.4|2
1651215910000|2022-04-29 07:05:10|4140.9|4134.9|4140.4|4134.4|4140.9|4134.9|4140.4|4134.4|2
1651215920000|2022-04-29 07:05:20|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|1
1651215940000|2022-04-29 07:05:40|4139.9|4133.9|4140.4|4134.4|4140.9|4134.9|4139.9|4133.9|7
1651215950000|2022-04-29 07:05:50|4140.6|4134.6|4141.1|4135.1|4141.1|4135.1|4139.9|4133.9|5
1651215970000|2022-04-29 07:06:10|4140.6|4134.6|4140.1|4134.1|4140.6|4134.6|4140.1|4134.1|2
1651215980000|2022-04-29 07:06:20|4139.9|4133.9|4140.9|4134.9|4140.9|4134.9|4139.6|4133.6|4
1651216020000|2022-04-29 07:07:00|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|1
1651216030000|2022-04-29 07:07:10|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|1
1651216040000|2022-04-29 07:07:20|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|1
1651216060000|2022-04-29 07:07:40|4142.6|4136.6|4142.1|4136.1|4142.6|4136.6|4142.1|4136.1|2
1651216070000|2022-04-29 07:07:50|4141.6|4135.6|4142.4|4136.4|4142.4|4136.4|4141.6|4135.6|2
1651216080000|2022-04-29 07:08:00|4142.6|4136.6|4144|4138|4144|4138|4142.6|4136.6|2
1651216090000|2022-04-29 07:08:10|4144.3|4138.3|4145.6|4139.6|4145.6|4139.6|4144.3|4138.3|5
1651216100000|2022-04-29 07:08:20|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|1
1651216110000|2022-04-29 07:08:30|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|1
1651216130000|2022-04-29 07:08:50|4144.9|4138.9|4149.4|4143.4|4150.5|4143.4|4144.1|4138.1|5
1651216140000|2022-04-29 07:09:00|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|1
1651216160000|2022-04-29 07:09:20|4152.3|4144|4153.6|4147.6|4153.6|4147.6|4152.3|4144|2
1651216180000|2022-04-29 07:09:40|4153.4|4147.4|4151.1|4145.1|4153.5|4147.4|4151.1|4145.1|3
1651216190000|2022-04-29 07:09:50|4151.3|4145.3|4152.9|4146.9|4152.9|4146.9|4151.3|4145.3|5
1651216200000|2022-04-29 07:10:00|4153.1|4147.1|4152.9|4146.9|4153.1|4147.1|4152.9|4146.9|2
1651216210000|2022-04-29 07:10:10|4153.4|4147.4|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|2
1651216230000|2022-04-29 07:10:30|4154.1|4148.1|4156.1|4150.1|4156.1|4150.1|4154.1|4148.1|3
1651216240000|2022-04-29 07:10:40|4156.6|4150.6|4155.9|4149.9|4156.6|4150.6|4155.9|4149.9|3
1651216260000|2022-04-29 07:11:00|4154.9|4148.9|4154.6|4148.6|4154.9|4148.9|4154.6|4148.6|2
1651216280000|2022-04-29 07:11:20|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|1
1651216310000|2022-04-29 07:11:50|4154.9|4148.9|4155.1|4149.1|4155.1|4149.1|4154.9|4148.9|2
1651216320000|2022-04-29 07:12:00|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|1
1651216340000|2022-04-29 07:12:20|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1651216350000|2022-04-29 07:12:30|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|1
1651216360000|2022-04-29 07:12:40|4155.4|4149.4|4156.6|4150.6|4156.6|4150.6|4155.4|4149.4|5
1651216370000|2022-04-29 07:12:50|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|1
1651216380000|2022-04-29 07:13:00|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|1
1651216390000|2022-04-29 07:13:10|4157.1|4151.1|4156.9|4150.9|4157.1|4151.1|4156.9|4150.9|2
1651216400000|2022-04-29 07:13:20|4156.6|4150.6|4156.4|4150.4|4156.6|4150.6|4156.4|4150.4|2
1651216420000|2022-04-29 07:13:40|4156.9|4150.9|4156.4|4150.4|4156.9|4150.9|4156.4|4150.4|3
1651216470000|2022-04-29 07:14:30|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|1
1651216510000|2022-04-29 07:15:10|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|1
1651216560000|2022-04-29 07:16:00|4156.6|4150.6|4155.9|4149.9|4156.6|4150.6|4155.1|4149.1|5
1651216580000|2022-04-29 07:16:20|4156.1|4150.1|4158.1|4152.1|4158.4|4152.4|4156.1|4150.1|6
1651216590000|2022-04-29 07:16:30|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.1|4152.1|3
1651216600000|2022-04-29 07:16:40|4158.9|4152.9|4159.4|4153.4|4159.4|4153.4|4158.9|4152.9|2
1651216620000|2022-04-29 07:17:00|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.4|4153.4|3
1651216630000|2022-04-29 07:17:10|4159.9|4153.9|4162.4|4156.4|4162.4|4156.4|4159.9|4153.9|6
1651216640000|2022-04-29 07:17:20|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|1
1651216650000|2022-04-29 07:17:30|4162.4|4156.4|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|4
1651216660000|2022-04-29 07:17:40|4160.6|4154.6|4162.1|4156.1|4162.9|4156.9|4160.6|4154.6|4
1651216670000|2022-04-29 07:17:50|4161.9|4155.9|4161.4|4155.4|4162.1|4156.1|4160.9|4154.9|8
1651216680000|2022-04-29 07:18:00|4161.9|4155.9|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|4
1651216690000|2022-04-29 07:18:10|4162.6|4156.6|4162.9|4156.9|4163.1|4157.1|4162.6|4156.6|3
1651216700000|2022-04-29 07:18:20|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|1
1651216740000|2022-04-29 07:19:00|4163.1|4157.1|4165.1|4159.1|4165.1|4159.1|4163.1|4157.1|4
1651216750000|2022-04-29 07:19:10|4165.4|4159.4|4165.1|4159.1|4165.4|4159.4|4164.9|4158.9|4
1651216760000|2022-04-29 07:19:20|4165.4|4159.4|4165.4|4159.4|4165.6|4159.6|4165.1|4159.1|5
1651216770000|2022-04-29 07:19:30|4165.6|4159.6|4165.4|4159.4|4165.6|4159.6|4165.4|4159.4|2
1651216780000|2022-04-29 07:19:40|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.4|4159.4|3
1651216800000|2022-04-29 07:20:00|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1651216850000|2022-04-29 07:20:50|4165.1|4159.1|4162.9|4156.9|4165.1|4159.1|4162.9|4156.9|4
1651216860000|2022-04-29 07:21:00|4162.6|4156.6|4162.4|4156.4|4162.6|4156.6|4162.4|4156.4|2
1651216870000|2022-04-29 07:21:10|4161.4|4155.4|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|5
1651216880000|2022-04-29 07:21:20|4161.6|4155.6|4161.6|4155.6|4161.9|4155.9|4161.6|4155.6|3
1651216900000|2022-04-29 07:21:40|4162.1|4156.1|4161.9|4155.9|4162.1|4156.1|4161.9|4155.9|2
1651216920000|2022-04-29 07:22:00|4162.1|4156.1|4161.9|4155.9|4162.1|4156.1|4161.9|4155.9|2
1651216960000|2022-04-29 07:22:40|4162.1|4156.1|4164.1|4158.1|4164.1|4158.1|4162.1|4156.1|5
1651216970000|2022-04-29 07:22:50|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|1
1651216980000|2022-04-29 07:23:00|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|1
1651217010000|2022-04-29 07:23:30|4164.4|4158.4|4166.6|4160.6|4166.9|4160.9|4164.4|4158.4|6
1651217020000|2022-04-29 07:23:40|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1651217060000|2022-04-29 07:24:20|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.4|4160.4|3
1651217070000|2022-04-29 07:24:30|4166.4|4160.4|4164.1|4158.1|4166.4|4160.4|4163.6|4157.6|8
1651217080000|2022-04-29 07:24:40|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|1
1651217090000|2022-04-29 07:24:50|4163.4|4157.4|4163.1|4157.1|4163.4|4157.4|4163.1|4157.1|2
1651217100000|2022-04-29 07:25:00|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|1
1651217110000|2022-04-29 07:25:10|4162.9|4156.9|4163.1|4157.1|4163.1|4157.1|4162.9|4156.9|2
1651217160000|2022-04-29 07:26:00|4162.6|4156.6|4161.6|4155.6|4162.6|4156.6|4161.6|4155.6|5
1651217170000|2022-04-29 07:26:10|4161.4|4155.4|4160.9|4154.9|4161.9|4155.9|4160.9|4154.9|6
1651217180000|2022-04-29 07:26:20|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|1
1651217200000|2022-04-29 07:26:40|4160.1|4154.1|4159.9|4153.9|4160.9|4154.9|4159.9|4153.9|4
1651217210000|2022-04-29 07:26:50|4160.1|4154.1|4160.1|4154.1|4160.4|4154.4|4160.1|4154.1|3
1651217260000|2022-04-29 07:27:40|4159.9|4153.9|4158.9|4152.9|4159.9|4153.9|4158.9|4152.9|4
1651217270000|2022-04-29 07:27:50|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4158.4|4152.4|2
1651217300000|2022-04-29 07:28:20|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|1
1651217320000|2022-04-29 07:28:40|4158.9|4152.9|4158.6|4152.6|4158.9|4152.9|4158.6|4152.6|2
1651217340000|2022-04-29 07:29:00|4158.1|4152.1|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|3
1651217350000|2022-04-29 07:29:10|4158.9|4152.9|4158.6|4152.6|4158.9|4152.9|4158.6|4152.6|2
1651217370000|2022-04-29 07:29:30|4158.4|4152.4|4158.9|4152.9|4158.9|4152.9|4158.4|4152.4|3
1651217380000|2022-04-29 07:29:40|4158.6|4152.6|4160.4|4154.4|4160.4|4154.4|4158.6|4152.6|3
1651217390000|2022-04-29 07:29:50|4160.6|4154.6|4161.1|4155.1|4161.1|4155.1|4160.6|4154.6|3
1651217400000|2022-04-29 07:30:00|4161.4|4155.4|4160.9|4154.9|4161.6|4155.6|4160.4|4154.4|8
1651217410000|2022-04-29 07:30:10|4162.4|4156.4|4161.1|4155.1|4162.6|4156.6|4161.1|4155.1|4
1651217420000|2022-04-29 07:30:20|4161.9|4155.9|4162.6|4156.6|4162.6|4156.6|4161.6|4155.6|5
1651217430000|2022-04-29 07:30:30|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|1
1651217440000|2022-04-29 07:30:40|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|1
1651217450000|2022-04-29 07:30:50|4162.9|4156.9|4162.6|4156.6|4162.9|4156.9|4162.6|4156.6|2
1651217460000|2022-04-29 07:31:00|4162.9|4156.9|4163.1|4157.1|4163.1|4157.1|4162.9|4156.9|2
1651217500000|2022-04-29 07:31:40|4163.4|4157.4|4163.1|4157.1|4163.4|4157.4|4162.9|4156.9|3
1651217510000|2022-04-29 07:31:50|4163.4|4157.4|4165.4|4159.4|4165.4|4159.4|4163.4|4157.4|2
1651217520000|2022-04-29 07:32:00|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|2
1651217530000|2022-04-29 07:32:10|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|4
1651217540000|2022-04-29 07:32:20|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1651217560000|2022-04-29 07:32:40|4165.9|4159.9|4166.4|4160.4|4166.4|4160.4|4165.9|4159.9|2
1651217580000|2022-04-29 07:33:00|4167.1|4161.1|4166.9|4160.9|4167.1|4161.1|4166.9|4160.9|2
1651217590000|2022-04-29 07:33:10|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1651217600000|2022-04-29 07:33:20|4166.1|4160.1|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|2
1651217620000|2022-04-29 07:33:40|4165.4|4159.4|4165.1|4159.1|4165.4|4159.4|4165.1|4159.1|2
1651217670000|2022-04-29 07:34:30|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1651217700000|2022-04-29 07:35:00|4165.4|4159.4|4165.4|4159.4|4165.6|4159.6|4165.4|4159.4|3
1651217710000|2022-04-29 07:35:10|4165.6|4159.6|4165.4|4159.4|4165.6|4159.6|4165.4|4159.4|4
1651217780000|2022-04-29 07:36:20|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1651217790000|2022-04-29 07:36:30|4165.4|4159.4|4165.6|4159.6|4165.6|4159.6|4165.4|4159.4|2
1651217800000|2022-04-29 07:36:40|4165.4|4159.4|4165.1|4159.1|4165.4|4159.4|4165.1|4159.1|4
1651217810000|2022-04-29 07:36:50|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1651217820000|2022-04-29 07:37:00|4165.1|4159.1|4165.4|4159.4|4165.4|4159.4|4165.1|4159.1|2
1651217900000|2022-04-29 07:38:20|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|1
1651217910000|2022-04-29 07:38:30|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|4
1651217930000|2022-04-29 07:38:50|4165.4|4159.4|4165.6|4159.6|4165.6|4159.6|4165.4|4159.4|2
1651217960000|2022-04-29 07:39:20|4165.9|4159.9|4166.6|4160.6|4166.6|4160.6|4165.9|4159.9|2
1651217970000|2022-04-29 07:39:30|4166.9|4160.9|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|2
1651218000000|2022-04-29 07:40:00|4168.4|4162.4|4169.6|4163.6|4169.9|4163.9|4168.4|4162.4|4
1651218010000|2022-04-29 07:40:10|4169.9|4163.9|4170.4|4164.4|4170.4|4164.4|4169.9|4163.9|2
1651218020000|2022-04-29 07:40:20|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|3
1651218030000|2022-04-29 07:40:30|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1651218060000|2022-04-29 07:41:00|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1651218070000|2022-04-29 07:41:10|4169.9|4163.9|4170.9|4164.9|4170.9|4164.9|4169.9|4163.9|3
1651218080000|2022-04-29 07:41:20|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|1
1651218090000|2022-04-29 07:41:30|4171.9|4165.9|4172.9|4166.9|4172.9|4166.9|4171.9|4165.9|3
1651218100000|2022-04-29 07:41:40|4173.9|4167.9|4174.1|4168.1|4174.4|4168.4|4173.9|4167.9|5
1651218130000|2022-04-29 07:42:10|4174.9|4168.9|4174.4|4168.4|4174.9|4168.9|4174.4|4168.4|2
1651218150000|2022-04-29 07:42:30|4173.6|4167.6|4172.6|4166.6|4173.6|4167.6|4171.6|4165.6|4
1651218160000|2022-04-29 07:42:40|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|2
1651218180000|2022-04-29 07:43:00|4174.1|4168.1|4175.1|4169.1|4175.1|4169.1|4174.1|4168.1|4
1651218190000|2022-04-29 07:43:10|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1651218200000|2022-04-29 07:43:20|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.6|4168.6|3
1651218210000|2022-04-29 07:43:30|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|1
1651218220000|2022-04-29 07:43:40|4175.4|4169.4|4175.6|4169.6|4175.6|4169.6|4175.4|4169.4|2
1651218240000|2022-04-29 07:44:00|4174.9|4168.9|4175.1|4169.1|4175.1|4169.1|4174.9|4168.9|2
1651218250000|2022-04-29 07:44:10|4175.4|4169.4|4175.9|4169.9|4175.9|4169.9|4175.4|4169.4|2
1651218260000|2022-04-29 07:44:20|4175.4|4169.4|4174.9|4168.9|4175.4|4169.4|4174.9|4168.9|2
1651218270000|2022-04-29 07:44:30|4175.4|4169.4|4175.4|4169.4|4175.6|4169.6|4175.1|4169.1|4
1651218280000|2022-04-29 07:44:40|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.6|4169.6|2
1651218290000|2022-04-29 07:44:50|4176.4|4170.4|4176.9|4170.9|4176.9|4170.9|4175.9|4169.9|6
1651218300000|2022-04-29 07:45:00|4176.6|4170.6|4174.6|4168.6|4176.6|4170.6|4173.9|4167.9|9
1651218330000|2022-04-29 07:45:30|4174.1|4168.1|4174.9|4168.9|4174.9|4168.9|4174.1|4168.1|3
1651218340000|2022-04-29 07:45:40|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|2
1651218360000|2022-04-29 07:46:00|4175.9|4169.9|4174.1|4168.1|4175.9|4169.9|4173.6|4167.6|5
1651218370000|2022-04-29 07:46:10|4174.4|4168.4|4175.1|4169.1|4175.6|4169.6|4174.4|4168.4|5
1651218380000|2022-04-29 07:46:20|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.6|4169.6|4
1651218400000|2022-04-29 07:46:40|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|1
1651218420000|2022-04-29 07:47:00|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|1
1651218490000|2022-04-29 07:48:10|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|1
1651218500000|2022-04-29 07:48:20|4175.9|4169.9|4175.1|4169.1|4176|4169.9|4175.1|4168|3
1651218510000|2022-04-29 07:48:30|4173.6|4167.6|4173.9|4167.9|4173.9|4167.9|4173.6|4167.6|2
1651218520000|2022-04-29 07:48:40|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|2
1651218530000|2022-04-29 07:48:50|4174.3|4166.3|4172.5|4166.5|4174.3|4166.5|4172.5|4166.3|2
1651218540000|2022-04-29 07:49:00|4172.1|4166.1|4171.9|4165.9|4172.1|4166.1|4171.9|4165.9|2
1651218570000|2022-04-29 07:49:30|4171.6|4165.6|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|2
1651218590000|2022-04-29 07:49:50|4171.4|4165.4|4172.1|4166.1|4172.1|4166.1|4171.4|4165.4|2
1651218600000|2022-04-29 07:50:00|4172.6|4166.6|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|4
1651218620000|2022-04-29 07:50:20|4172.6|4166.6|4173.6|4167.6|4173.6|4167.6|4172.6|4166.6|3
1651218670000|2022-04-29 07:51:10|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1651218680000|2022-04-29 07:51:20|4173.6|4167.6|4173.9|4167.9|4173.9|4167.9|4173.6|4167.6|2
1651218690000|2022-04-29 07:51:30|4174.1|4168.1|4175.4|4169.4|4175.4|4169.4|4174.1|4168.1|3
1651218710000|2022-04-29 07:51:50|4175.6|4169.6|4180.1|4174.1|4180.6|4174.6|4175.6|4169.6|6
1651218720000|2022-04-29 07:52:00|4180.4|4174.4|4181.1|4175.1|4181.4|4175.4|4180.4|4174.4|5
1651218730000|2022-04-29 07:52:10|4180.6|4174.6|4181.1|4175.1|4181.1|4175.1|4180.4|4174.4|5
1651218740000|2022-04-29 07:52:20|4181.9|4175.9|4183.1|4177.1|4183.1|4177.1|4181.4|4175.4|11
1651218750000|2022-04-29 07:52:30|4182.1|4176.1|4182.4|4176.4|4182.6|4176.6|4182.1|4176.1|3
1651218760000|2022-04-29 07:52:40|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|2
1651218780000|2022-04-29 07:53:00|4183.6|4177.6|4182.6|4176.6|4183.9|4177.9|4182.6|4176.6|5
1651218790000|2022-04-29 07:53:10|4183.1|4177.1|4183.6|4177.6|4183.9|4177.9|4183.1|4177.1|4
1651218800000|2022-04-29 07:53:20|4183.4|4177.4|4182.4|4176.4|4183.4|4177.4|4182.4|4176.4|6
1651218820000|2022-04-29 07:53:40|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|1
1651218830000|2022-04-29 07:53:50|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|1
1651218840000|2022-04-29 07:54:00|4183.9|4177.9|4185.6|4179.6|4185.6|4179.6|4183.9|4177.9|8
1651218850000|2022-04-29 07:54:10|4185.4|4179.4|4185.6|4179.6|4185.6|4179.6|4185.4|4179.4|4
1651218860000|2022-04-29 07:54:20|4185.9|4179.9|4187.9|4181.9|4187.9|4181.9|4185.9|4179.9|6
1651218870000|2022-04-29 07:54:30|4187.1|4181.1|4188.1|4182.1|4188.1|4182.1|4186.4|4180.4|6
1651218880000|2022-04-29 07:54:40|4188.4|4182.4|4189.4|4183.4|4189.4|4183.4|4188.4|4182.4|4
1651218890000|2022-04-29 07:54:50|4189.1|4183.1|4188.4|4182.4|4189.1|4183.1|4188.4|4182.4|3
1651218900000|2022-04-29 07:55:00|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|1
1651218910000|2022-04-29 07:55:10|4188.4|4182.4|4188.1|4182.1|4188.4|4182.4|4187.9|4181.9|5
1651218920000|2022-04-29 07:55:20|4188.4|4182.4|4186.4|4180.4|4188.4|4182.4|4186.4|4180.4|10
1651218930000|2022-04-29 07:55:30|4186.6|4180.6|4184.6|4178.6|4186.6|4180.6|4184.6|4178.6|12
1651218940000|2022-04-29 07:55:40|4184.4|4178.4|4183.4|4177.4|4184.4|4178.4|4183.1|4177.1|11
1651218950000|2022-04-29 07:55:50|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|1
1651218960000|2022-04-29 07:56:00|4184.1|4178.1|4186.9|4180.9|4186.9|4180.9|4184.1|4178.1|3
1651218970000|2022-04-29 07:56:10|4187.4|4181.4|4187.9|4181.9|4188.1|4182.1|4187.4|4181.4|5
1651218980000|2022-04-29 07:56:20|4188.1|4182.1|4187.9|4181.9|4188.1|4182.1|4187.9|4181.9|2
1651219000000|2022-04-29 07:56:40|4188.1|4182.1|4186.9|4180.9|4188.1|4182.1|4186.9|4180.9|4
1651219040000|2022-04-29 07:57:20|4187.4|4181.4|4187.6|4181.6|4187.6|4181.6|4187.4|4181.4|2
1651219060000|2022-04-29 07:57:40|4187.4|4181.4|4187.1|4181.1|4187.4|4181.4|4187.1|4181.1|2
1651219070000|2022-04-29 07:57:50|4186.9|4180.9|4190.1|4184.1|4190.1|4184.1|4186.6|4180.6|10
1651219080000|2022-04-29 07:58:00|4190.6|4184.6|4191.4|4185.4|4191.4|4185.4|4190.6|4184.6|4
1651219090000|2022-04-29 07:58:10|4191.1|4185.1|4191.6|4185.6|4191.8|4185.6|4190.9|4183.3|6
1651219100000|2022-04-29 07:58:20|4192.1|4186.1|4191.1|4185.1|4192.1|4186.1|4191.1|4185.1|5
1651219110000|2022-04-29 07:58:30|4190.9|4184.9|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|3
1651219120000|2022-04-29 07:58:40|4194.1|4188.1|4194.3|4188.3|4194.3|4188.3|4194|4188|3
1651219130000|2022-04-29 07:58:50|4194.9|4188.9|4195.6|4189.6|4195.6|4189.6|4194.9|4188.9|3
1651219150000|2022-04-29 07:59:10|4195.4|4189.4|4195.1|4189.1|4195.4|4189.4|4194.6|4188.6|7
1651219170000|2022-04-29 07:59:30|4195.4|4189.4|4195.9|4189.9|4195.9|4189.9|4195.4|4189.4|3
1651219180000|2022-04-29 07:59:40|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|1
1651219190000|2022-04-29 07:59:50|4196.9|4190.9|4195.9|4189.9|4196.9|4190.9|4195.9|4189.9|6
1651219200000|2022-04-29 08:00:00|4195.6|4189.6|4196.4|4190.4|4196.4|4190.4|4195.6|4189.6|7
1651219210000|2022-04-29 08:00:10|4196.6|4190.6|4196.9|4190.9|4196.9|4190.9|4196.6|4190.6|4
1651219220000|2022-04-29 08:00:20|4197.1|4191.1|4196.9|4190.9|4197.1|4191.1|4196.9|4190.9|2
1651219230000|2022-04-29 08:00:30|4197|4188.8|4194.9|4188.9|4197|4188.9|4194.9|4188.8|2
1651219250000|2022-04-29 08:00:50|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|1
1651219260000|2022-04-29 08:01:00|4194.6|4188.6|4194.4|4188.4|4194.6|4188.6|4194.4|4188.4|2
1651219280000|2022-04-29 08:01:20|4194.6|4188.6|4194.4|4188.4|4194.6|4188.6|4194.4|4188.4|2
1651219300000|2022-04-29 08:01:40|4194.1|4188.1|4194.4|4188.4|4194.4|4188.4|4194.1|4188.1|2
1651219320000|2022-04-29 08:02:00|4193.6|4187.6|4195.6|4189.6|4195.6|4189.6|4193.6|4187.6|4
1651219350000|2022-04-29 08:02:30|4195.4|4189.4|4194.9|4188.9|4195.4|4189.4|4194.9|4188.9|3
1651219360000|2022-04-29 08:02:40|4194.6|4188.6|4194.6|4188.6|4194.9|4188.9|4194.6|4188.6|3
1651219370000|2022-04-29 08:02:50|4194.1|4188.1|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|3
1651219390000|2022-04-29 08:03:10|4193.1|4187.1|4193.6|4187.6|4194.1|4188.1|4193.1|4187.1|3
1651219400000|2022-04-29 08:03:20|4192.4|4186.4|4190.4|4184.4|4192.4|4186.4|4190.1|4184.1|4
1651219410000|2022-04-29 08:03:30|4190.1|4184.1|4189.9|4183.9|4190.1|4184.1|4189.9|4183.9|2
1651219420000|2022-04-29 08:03:40|4189.6|4183.6|4187.9|4181.9|4189.6|4183.6|4187.9|4181.9|5
1651219430000|2022-04-29 08:03:50|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|1
1651219440000|2022-04-29 08:04:00|4187.4|4181.4|4186.6|4180.6|4187.4|4181.4|4186.6|4180.6|6
1651219450000|2022-04-29 08:04:10|4186.4|4180.4|4186.1|4180.1|4186.4|4180.4|4185.9|4179.9|6
1651219460000|2022-04-29 08:04:20|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|1
1651219470000|2022-04-29 08:04:30|4186.1|4180.1|4190.4|4184.4|4190.4|4184.4|4186.1|4180.1|4
1651219480000|2022-04-29 08:04:40|4190.1|4184.1|4189.4|4183.4|4190.1|4184.1|4189.4|4183.4|4
1651219490000|2022-04-29 08:04:50|4188.9|4182.9|4188.9|4182.9|4189.1|4183.1|4188.9|4182.9|3
1651219500000|2022-04-29 08:05:00|4189.1|4183.1|4189.1|4183.1|4189.4|4183.4|4188.4|4182.4|8
1651219510000|2022-04-29 08:05:10|4188.9|4182.9|4189.4|4183.4|4189.4|4183.4|4188.9|4182.9|3
1651219520000|2022-04-29 08:05:20|4189.1|4183.1|4187.6|4181.6|4189.1|4183.1|4187.6|4181.6|5
1651219530000|2022-04-29 08:05:30|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|1
1651219540000|2022-04-29 08:05:40|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|1
1651219550000|2022-04-29 08:05:50|4188.4|4182.4|4187.9|4181.9|4188.6|4182.6|4187.9|4181.9|6
1651219560000|2022-04-29 08:06:00|4188.1|4182.1|4187.9|4181.9|4188.1|4182.1|4187.9|4181.9|2
1651219590000|2022-04-29 08:06:30|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|1
1651219600000|2022-04-29 08:06:40|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|1
1651219620000|2022-04-29 08:07:00|4187.6|4181.6|4187.1|4181.1|4187.6|4181.6|4187.1|4181.1|2
1651219630000|2022-04-29 08:07:10|4186.6|4180.6|4182.5|4173.5|4187.1|4181.1|4182.5|4173.5|11
1651219640000|2022-04-29 08:07:20|4182.3|4173.3|4178.5|4170.5|4182.3|4173.3|4178.5|4170.5|9
1651219650000|2022-04-29 08:07:30|4178.3|4170.3|4176.9|4170.9|4178.3|4171.5|4176.9|4170.3|3
1651219660000|2022-04-29 08:07:40|4177.1|4171.1|4181.4|4175.4|4181.4|4175.4|4177.1|4171.1|11
1651219670000|2022-04-29 08:07:50|4181.1|4175.1|4180.4|4174.4|4181.4|4175.4|4180.1|4174.1|6
1651219680000|2022-04-29 08:08:00|4180.6|4174.6|4180.1|4174.1|4180.9|4174.9|4180.1|4174.1|3
1651219690000|2022-04-29 08:08:10|4179.9|4173.9|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|3
1651219700000|2022-04-29 08:08:20|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|1
1651219720000|2022-04-29 08:08:40|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.6|4174.6|2
1651219730000|2022-04-29 08:08:50|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.4|4174.4|4
1651219740000|2022-04-29 08:09:00|4180.4|4174.4|4180.6|4174.6|4180.6|4174.6|4180.4|4174.4|2
1651219750000|2022-04-29 08:09:10|4180.4|4174.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|4
1651219760000|2022-04-29 08:09:20|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|1
1651219770000|2022-04-29 08:09:30|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|1
1651219780000|2022-04-29 08:09:40|4180.9|4174.9|4180.9|4174.9|4181.1|4175.1|4180.6|4174.6|4
1651219800000|2022-04-29 08:10:00|4180.6|4174.6|4180.4|4174.4|4180.6|4174.6|4180.4|4174.4|2
1651219810000|2022-04-29 08:10:10|4180.6|4174.6|4181.4|4175.4|4181.4|4175.4|4180.6|4174.6|3
1651219820000|2022-04-29 08:10:20|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|1
1651219830000|2022-04-29 08:10:30|4181.4|4175.4|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|4
1651219840000|2022-04-29 08:10:40|4181.9|4175.9|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|3
1651219850000|2022-04-29 08:10:50|4181.6|4175.6|4181.1|4175.1|4181.6|4175.6|4181.1|4175.1|2
1651219860000|2022-04-29 08:11:00|4180.6|4174.6|4180.4|4174.4|4180.6|4174.6|4180.4|4174.4|2
1651219880000|2022-04-29 08:11:20|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4180.6|4174.6|2
1651219890000|2022-04-29 08:11:30|4180.6|4174.6|4180.4|4174.4|4180.6|4174.6|4180.4|4174.4|2
1651219900000|2022-04-29 08:11:40|4180.1|4174.1|4179.1|4173.1|4180.1|4174.1|4179.1|4173.1|3
1651219920000|2022-04-29 08:12:00|4179.3|4171|4175.1|4169.1|4179.3|4171|4175.1|4169.1|3
1651219940000|2022-04-29 08:12:20|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|1
1651219990000|2022-04-29 08:13:10|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|1
1651220010000|2022-04-29 08:13:30|4175.6|4169.6|4175.9|4169.9|4176.4|4170.4|4175.6|4169.6|3
1651220020000|2022-04-29 08:13:40|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|1
1651220050000|2022-04-29 08:14:10|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|1
1651220070000|2022-04-29 08:14:30|4176.6|4170.6|4176.6|4170.6|4177.6|4171.6|4176.6|4170.6|5
1651220080000|2022-04-29 08:14:40|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|1
1651220090000|2022-04-29 08:14:50|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|1
1651220100000|2022-04-29 08:15:00|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.1|4168.1|5
1651220150000|2022-04-29 08:15:50|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|1
1651220220000|2022-04-29 08:17:00|4175.4|4169.4|4178.1|4172.1|4178.6|4172.6|4175.4|4169.4|9
1651220290000|2022-04-29 08:18:10|4178.4|4172.4|4178.1|4172.1|4178.4|4172.4|4178.1|4172.1|2
1651220310000|2022-04-29 08:18:30|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|1
1651220330000|2022-04-29 08:18:50|4177.6|4171.6|4174.6|4168.6|4177.6|4171.6|4174.6|4168.6|2
1651220340000|2022-04-29 08:19:00|4174.9|4168.9|4175.1|4169.1|4175.1|4169.1|4174.9|4168.9|4
1651220360000|2022-04-29 08:19:20|4174.9|4168.9|4174.4|4168.4|4174.9|4168.9|4174.4|4168.4|3
1651220380000|2022-04-29 08:19:40|4173.9|4167.9|4171.6|4165.6|4173.9|4167.9|4171.6|4165.6|2
1651220390000|2022-04-29 08:19:50|4171.4|4165.4|4170.4|4164.4|4171.4|4165.4|4169.9|4163.9|7
1651220400000|2022-04-29 08:20:00|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1651220410000|2022-04-29 08:20:10|4171.4|4165.4|4168.9|4162.9|4171.4|4165.4|4168.9|4162.9|7
1651220420000|2022-04-29 08:20:20|4168.4|4162.4|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|3
1651220430000|2022-04-29 08:20:30|4168.1|4162.1|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|4
1651220440000|2022-04-29 08:20:40|4168.6|4162.6|4169.9|4163.9|4169.9|4163.9|4168.6|4162.6|2
1651220450000|2022-04-29 08:20:50|4169.6|4163.6|4169.4|4163.4|4169.6|4163.6|4169.4|4163.4|4
1651220460000|2022-04-29 08:21:00|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1651220480000|2022-04-29 08:21:20|4169.4|4163.4|4167.1|4161.1|4169.4|4163.4|4166.5|4160.5|3
1651220490000|2022-04-29 08:21:30|4167.4|4161.4|4168.1|4162.1|4168.6|4162.6|4167.4|4161.4|6
1651220500000|2022-04-29 08:21:40|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|1
1651220510000|2022-04-29 08:21:50|4167.6|4161.6|4165.6|4159.6|4167.6|4161.6|4165.6|4159.6|3
1651220520000|2022-04-29 08:22:00|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1651220530000|2022-04-29 08:22:10|4165.1|4159.1|4164.4|4158.4|4165.1|4159.1|4164.4|4158.4|3
1651220540000|2022-04-29 08:22:20|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|1
1651220550000|2022-04-29 08:22:30|4164.4|4158.4|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|2
1651220560000|2022-04-29 08:22:40|4164.6|4158.6|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|4
1651220570000|2022-04-29 08:22:50|4164.6|4158.6|4164.4|4158.4|4164.6|4158.6|4164.4|4158.4|2
1651220590000|2022-04-29 08:23:10|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|2
1651220600000|2022-04-29 08:23:20|4164.9|4158.9|4165.1|4159.1|4165.6|4159.6|4164.4|4158.4|8
1651220630000|2022-04-29 08:23:50|4165.4|4159.4|4168.4|4162.4|4168.4|4162.4|4165.4|4159.4|6
1651220640000|2022-04-29 08:24:00|4168.6|4162.6|4169.9|4163.9|4169.9|4163.9|4168.4|4162.4|5
1651220650000|2022-04-29 08:24:10|4170.6|4164.6|4170.1|4164.1|4170.6|4164.6|4169.9|4163.9|3
1651220670000|2022-04-29 08:24:30|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1651220700000|2022-04-29 08:25:00|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.1|4162.1|3
1651220740000|2022-04-29 08:25:40|4168.1|4162.1|4168.1|4162.1|4168.4|4162.4|4168.1|4162.1|3
1651220750000|2022-04-29 08:25:50|4168.4|4162.4|4168.6|4162.6|4169.1|4163.1|4168.4|4162.4|4
1651220760000|2022-04-29 08:26:00|4168.9|4162.9|4168.9|4162.9|4169.1|4163.1|4168.9|4162.9|3
1651220800000|2022-04-29 08:26:40|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1651220820000|2022-04-29 08:27:00|4168.4|4162.4|4166.6|4160.6|4168.4|4162.4|4166.6|4160.6|4
1651220870000|2022-04-29 08:27:50|4166.9|4160.9|4166.9|4160.9|4167.1|4161.1|4166.9|4160.9|3
1651220880000|2022-04-29 08:28:00|4166.4|4160.4|4166.6|4160.6|4166.6|4160.6|4166.4|4160.4|2
1651220890000|2022-04-29 08:28:10|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1651220900000|2022-04-29 08:28:20|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1651220910000|2022-04-29 08:28:30|4166.4|4160.4|4165.1|4159.1|4166.4|4160.4|4165.1|4159.1|2
1651220940000|2022-04-29 08:29:00|4165.4|4159.4|4165.1|4159.1|4165.4|4159.4|4165.1|4159.1|2
1651220950000|2022-04-29 08:29:10|4164.9|4158.9|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|4
1651220960000|2022-04-29 08:29:20|4164.4|4158.4|4163.1|4157.1|4164.4|4158.4|4163.1|4157.1|8
1651220970000|2022-04-29 08:29:30|4162.9|4156.9|4163.6|4157.6|4163.6|4157.6|4162.9|4156.9|4
1651220980000|2022-04-29 08:29:40|4163.4|4157.4|4160.6|4154.6|4163.4|4157.4|4160.6|4154.6|7
1651220990000|2022-04-29 08:29:50|4160.9|4154.9|4161.1|4155.1|4161.1|4155.1|4160.9|4154.9|2
1651221010000|2022-04-29 08:30:10|4162.1|4156.1|4163.4|4157.4|4163.4|4157.4|4162.1|4156.1|2
1651221020000|2022-04-29 08:30:20|4163.6|4157.6|4164.6|4158.6|4164.6|4158.6|4163.6|4157.6|7
1651221030000|2022-04-29 08:30:30|4164.9|4158.9|4162.6|4156.6|4165.4|4159.4|4162.6|4156.6|5
1651221040000|2022-04-29 08:30:40|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|1
1651221060000|2022-04-29 08:31:00|4163.1|4157.1|4163.6|4157.6|4163.6|4157.6|4163.1|4157.1|2
1651221110000|2022-04-29 08:31:50|4162.9|4156.9|4161.5|4155.5|4162.9|4156.9|4161.5|4155.5|4
1651221120000|2022-04-29 08:32:00|4161.6|4155.6|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|3
1651221130000|2022-04-29 08:32:10|4160.6|4154.6|4162.1|4156.1|4162.1|4156.1|4160.6|4154.6|3
1651221140000|2022-04-29 08:32:20|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|1
1651221200000|2022-04-29 08:33:20|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|1
1651221240000|2022-04-29 08:34:00|4161.9|4155.9|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|2
1651221250000|2022-04-29 08:34:10|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|1
1651221280000|2022-04-29 08:34:40|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|1
1651221290000|2022-04-29 08:34:50|4161.4|4155.4|4161.1|4155.1|4161.4|4155.4|4161.1|4155.1|2
1651221300000|2022-04-29 08:35:00|4161.4|4155.4|4161.6|4155.6|4161.6|4155.6|4161.4|4155.4|2
1651221310000|2022-04-29 08:35:10|4160.9|4154.9|4161.4|4155.4|4161.4|4155.4|4160.9|4154.9|3
1651221320000|2022-04-29 08:35:20|4161.1|4155.1|4159.6|4153.6|4161.1|4155.1|4159.6|4153.6|2
1651221330000|2022-04-29 08:35:30|4159.9|4153.9|4160.1|4154.1|4160.1|4154.1|4159.9|4153.9|2
1651221350000|2022-04-29 08:35:50|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1651221370000|2022-04-29 08:36:10|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1651221390000|2022-04-29 08:36:30|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1651221400000|2022-04-29 08:36:40|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1651221410000|2022-04-29 08:36:50|4160.9|4154.9|4162.1|4156.1|4162.1|4156.1|4160.9|4154.9|3
1651221420000|2022-04-29 08:37:00|4161.9|4155.9|4160.9|4154.9|4161.9|4155.9|4160.6|4154.6|5
1651221430000|2022-04-29 08:37:10|4160.4|4154.4|4160.6|4154.6|4160.6|4154.6|4160.4|4154.4|2
1651221450000|2022-04-29 08:37:30|4160.4|4154.4|4160.1|4154.1|4160.4|4154.4|4160.1|4154.1|2
1651221460000|2022-04-29 08:37:40|4160.4|4154.4|4161.1|4155.1|4161.1|4155.1|4160.4|4154.4|4
1651221480000|2022-04-29 08:38:00|4161.4|4155.4|4162.4|4156.4|4162.6|4156.6|4161.4|4155.4|5
1651221490000|2022-04-29 08:38:10|4161.9|4155.9|4161.6|4155.6|4162.1|4156.1|4161.1|4155.1|4
1651221500000|2022-04-29 08:38:20|4161.4|4155.4|4161.1|4155.1|4161.4|4155.4|4160.9|4154.9|4
1651221520000|2022-04-29 08:38:40|4160.9|4154.9|4161.1|4155.1|4161.1|4155.1|4160.9|4154.9|2
1651221530000|2022-04-29 08:38:50|4161.4|4155.4|4161.6|4155.6|4161.6|4155.6|4161.4|4155.4|2
1651221600000|2022-04-29 08:40:00|4161.9|4155.9|4163.1|4157.1|4163.1|4157.1|4161.9|4155.9|4
1651221610000|2022-04-29 08:40:10|4163.9|4157.9|4165.6|4159.6|4165.6|4159.6|4163.9|4157.9|3
1651221620000|2022-04-29 08:40:20|4165.9|4159.9|4167.4|4161.4|4167.4|4161.4|4165.9|4159.9|4
1651221630000|2022-04-29 08:40:30|4166.4|4160.4|4165.1|4159.1|4166.4|4160.4|4165.1|4159.1|6
1651221640000|2022-04-29 08:40:40|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1651221660000|2022-04-29 08:41:00|4164.6|4158.6|4163.6|4157.6|4164.9|4158.9|4163.6|4157.6|7
1651221670000|2022-04-29 08:41:10|4163.9|4157.9|4164.1|4158.1|4164.1|4158.1|4163.9|4157.9|4
1651221700000|2022-04-29 08:41:40|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|1
1651221720000|2022-04-29 08:42:00|4164.9|4158.9|4165.1|4159.1|4165.4|4159.4|4164.9|4158.9|3
1651221730000|2022-04-29 08:42:10|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.4|4159.4|5
1651221740000|2022-04-29 08:42:20|4165.9|4159.9|4167.1|4161.1|4167.1|4161.1|4165.9|4159.9|4
1651221770000|2022-04-29 08:42:50|4166.6|4160.6|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|7
1651221780000|2022-04-29 08:43:00|4165.9|4159.9|4166.1|4160.1|4166.1|4160.1|4165.9|4159.9|2
1651221790000|2022-04-29 08:43:10|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|4
1651221800000|2022-04-29 08:43:20|4165.4|4159.4|4165.1|4159.1|4165.4|4159.4|4165.1|4159.1|2
1651221810000|2022-04-29 08:43:30|4163.6|4157.6|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|2
1651221860000|2022-04-29 08:44:20|4162.9|4156.9|4163.1|4157.1|4163.1|4157.1|4162.9|4156.9|2
1651221870000|2022-04-29 08:44:30|4162.9|4156.9|4161.6|4155.6|4162.9|4156.9|4161.6|4155.6|5
1651221880000|2022-04-29 08:44:40|4161.9|4155.9|4161.6|4155.6|4161.9|4155.9|4161.6|4155.6|2
1651221890000|2022-04-29 08:44:50|4161.9|4155.9|4161.1|4155.1|4161.9|4155.9|4161.1|4155.1|2
1651221900000|2022-04-29 08:45:00|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.6|4153.6|3
1651221910000|2022-04-29 08:45:10|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.6|4153.6|3
1651221920000|2022-04-29 08:45:20|4160.1|4154.1|4160.4|4154.4|4160.4|4154.4|4160.1|4154.1|2
1651221990000|2022-04-29 08:46:30|4160.1|4154.1|4156.6|4150.6|4160.1|4154.1|4156.4|4150.4|7
1651222000000|2022-04-29 08:46:40|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4155.9|4149.9|7
1651222010000|2022-04-29 08:46:50|4156.6|4150.6|4156.4|4150.4|4156.6|4150.6|4156.4|4150.4|2
1651222050000|2022-04-29 08:47:30|4156.6|4150.6|4158.1|4152.1|4158.1|4152.1|4156.6|4150.6|5
1651222080000|2022-04-29 08:48:00|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|1
1651222110000|2022-04-29 08:48:30|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|1
1651222120000|2022-04-29 08:48:40|4158.4|4152.4|4156.1|4150.1|4158.4|4152.4|4155.9|4149.9|5
1651222130000|2022-04-29 08:48:50|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.4|4150.4|3
1651222140000|2022-04-29 08:49:00|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1651222170000|2022-04-29 08:49:30|4156.6|4150.6|4156.9|4150.9|4156.9|4150.9|4156.6|4150.6|2
1651222180000|2022-04-29 08:49:40|4156.6|4150.6|4155.4|4149.4|4156.6|4150.6|4155.4|4149.4|4
1651222190000|2022-04-29 08:49:50|4155.1|4149.1|4154.9|4148.9|4155.1|4149.1|4154.9|4148.9|2
1651222200000|2022-04-29 08:50:00|4154.6|4148.6|4154.9|4148.9|4154.9|4148.9|4154.6|4148.6|8
1651222220000|2022-04-29 08:50:20|4155.4|4149.4|4155.6|4149.6|4155.6|4149.6|4155.4|4149.4|2
1651222240000|2022-04-29 08:50:40|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|1
1651222280000|2022-04-29 08:51:20|4154.4|4148.4|4151.6|4145.6|4154.4|4148.4|4151.6|4145.6|3
1651222290000|2022-04-29 08:51:30|4151.4|4145.4|4152.4|4146.4|4152.4|4146.4|4150.4|4144.4|8
1651222320000|2022-04-29 08:52:00|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|1
1651222330000|2022-04-29 08:52:10|4151.9|4145.9|4151.9|4145.9|4152.1|4146.1|4151.9|4145.9|3
1651222380000|2022-04-29 08:53:00|4151.6|4145.6|4151.4|4145.4|4151.6|4145.6|4151.4|4145.4|2
1651222390000|2022-04-29 08:53:10|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|1
1651222410000|2022-04-29 08:53:30|4150.9|4144.9|4149.1|4143.1|4150.9|4144.9|4149.1|4143.1|2
1651222420000|2022-04-29 08:53:40|4148.4|4142.4|4145.9|4139.9|4148.4|4142.4|4145.6|4139.6|4
1651222580000|2022-04-29 08:56:20|4146.1|4140.1|4150.6|4144.6|4150.6|4144.6|4146.1|4140.1|9
1651222610000|2022-04-29 08:56:50|4150.9|4144.9|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|5
1651222620000|2022-04-29 08:57:00|4151.1|4145.1|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|4
1651222630000|2022-04-29 08:57:10|4151.6|4145.6|4154.4|4148.4|4154.4|4148.4|4151.6|4145.6|9
1651222640000|2022-04-29 08:57:20|4154.6|4148.6|4154.4|4148.4|4154.6|4148.6|4154.4|4148.4|2
1651222650000|2022-04-29 08:57:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1651222680000|2022-04-29 08:58:00|4154.9|4148.9|4155.9|4149.9|4155.9|4149.9|4154.9|4148.9|3
1651222690000|2022-04-29 08:58:10|4156.4|4150.4|4155.1|4149.1|4156.9|4150.9|4154.9|4148.9|10
1651222700000|2022-04-29 08:58:20|4155.4|4149.4|4155.4|4149.4|4155.9|4149.9|4155.4|4149.4|4
1651222710000|2022-04-29 08:58:30|4155.1|4149.1|4154.9|4148.9|4155.1|4149.1|4154.9|4148.9|2
1651222750000|2022-04-29 08:59:10|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1651222760000|2022-04-29 08:59:20|4154.4|4148.4|4152.9|4146.9|4154.4|4148.4|4152.9|4146.9|2
1651222770000|2022-04-29 08:59:30|4153.1|4147.1|4155.9|4149.9|4155.9|4149.9|4153.1|4147.1|8
1651222780000|2022-04-29 08:59:40|4156.1|4150.1|4157.1|4151.1|4157.1|4151.1|4156.1|4150.1|2
1651222790000|2022-04-29 08:59:50|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.4|4150.4|3
1651222800000|2022-04-29 09:00:00|4157.9|4151.9|4157.1|4151.1|4157.9|4151.9|4156.1|4150.1|4
1651222810000|2022-04-29 09:00:10|4157.6|4151.6|4158.1|4152.1|4158.1|4152.1|4157.1|4151.1|3
1651222820000|2022-04-29 09:00:20|4157.4|4151.4|4156.6|4150.6|4157.4|4151.4|4155.9|4149.9|4
1651222830000|2022-04-29 09:00:30|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1651222840000|2022-04-29 09:00:40|4156.1|4150.1|4156.6|4150.6|4156.6|4150.6|4156.1|4150.1|3
1651222860000|2022-04-29 09:01:00|4156.1|4150.1|4154.6|4148.6|4156.1|4150.1|4154.6|4148.6|2
1651222870000|2022-04-29 09:01:10|4154.9|4148.9|4155.6|4149.6|4155.6|4149.6|4154.9|4148.9|2
1651222880000|2022-04-29 09:01:20|4155.4|4149.4|4155.1|4149.1|4155.4|4149.4|4155.1|4149.1|2
1651222890000|2022-04-29 09:01:30|4155.4|4149.4|4154.6|4148.6|4155.4|4149.4|4154.6|4148.6|3
1651222910000|2022-04-29 09:01:50|4155.1|4149.1|4156.9|4150.9|4156.9|4150.9|4155.1|4149.1|2
1651222920000|2022-04-29 09:02:00|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4155.9|4149.9|7
1651222930000|2022-04-29 09:02:10|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1651222940000|2022-04-29 09:02:20|4156.6|4150.6|4155.9|4149.9|4156.6|4150.6|4155.9|4149.9|3
1651222950000|2022-04-29 09:02:30|4156.1|4150.1|4158.9|4152.9|4158.9|4152.9|4156.1|4150.1|4
1651222960000|2022-04-29 09:02:40|4158.4|4152.4|4157.9|4151.9|4159.1|4153.1|4157.6|4151.6|8
1651222970000|2022-04-29 09:02:50|4157.4|4151.4|4158.1|4152.1|4158.1|4152.1|4156.4|4150.4|5
1651222980000|2022-04-29 09:03:00|4158.4|4152.4|4157.9|4151.9|4158.9|4152.9|4157.9|4151.9|6
1651222990000|2022-04-29 09:03:10|4158.1|4152.1|4159.6|4153.6|4159.6|4153.6|4158.1|4152.1|5
1651223000000|2022-04-29 09:03:20|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|2
1651223010000|2022-04-29 09:03:30|4159.1|4153.1|4158.9|4152.9|4159.6|4153.6|4158.9|4152.9|3
1651223020000|2022-04-29 09:03:40|4159.1|4153.1|4159.9|4153.9|4160.6|4154.6|4159.1|4153.1|9
1651223030000|2022-04-29 09:03:50|4159.6|4153.6|4158.1|4152.1|4159.6|4153.6|4158.1|4152.1|4
1651223040000|2022-04-29 09:04:00|4158.3|4152.3|4158.5|4152.5|4158.5|4152.5|4158.3|4152.3|2
1651223050000|2022-04-29 09:04:10|4158.4|4152.4|4158.1|4152.1|4158.4|4152.4|4158.1|4152.1|4
1651223060000|2022-04-29 09:04:20|4157.4|4151.4|4158.1|4152.1|4158.1|4152.1|4156.4|4150.4|5
1651223070000|2022-04-29 09:04:30|4157.6|4151.6|4157.4|4151.4|4157.6|4151.6|4157.4|4151.4|2
1651223080000|2022-04-29 09:04:40|4156.6|4150.6|4157.9|4151.9|4157.9|4151.9|4156.6|4150.6|4
1651223090000|2022-04-29 09:04:50|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|1
1651223100000|2022-04-29 09:05:00|4157.1|4151.1|4155.9|4149.9|4157.9|4151.9|4155.9|4149.9|6
1651223110000|2022-04-29 09:05:10|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|1
1651223120000|2022-04-29 09:05:20|4155.9|4149.9|4155.4|4149.4|4156.1|4150.1|4155.4|4149.4|3
1651223130000|2022-04-29 09:05:30|4154.9|4148.9|4155.6|4149.6|4155.9|4149.9|4154.9|4148.9|3
1651223140000|2022-04-29 09:05:40|4155.4|4149.4|4155.9|4149.9|4156.6|4150.6|4155.4|4149.4|3
1651223150000|2022-04-29 09:05:50|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|1
1651223170000|2022-04-29 09:06:10|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|1
1651223220000|2022-04-29 09:07:00|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|1
1651223260000|2022-04-29 09:07:40|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|1
1651223370000|2022-04-29 09:09:30|4156.6|4150.6|4157.4|4151.4|4157.9|4151.9|4156.6|4150.6|8
1651223390000|2022-04-29 09:09:50|4157.6|4151.6|4158.1|4152.1|4158.1|4152.1|4157.6|4151.6|2
1651223400000|2022-04-29 09:10:00|4157.9|4151.9|4159.1|4153.1|4159.1|4153.1|4157.9|4151.9|3
1651223410000|2022-04-29 09:10:10|4160.4|4154.4|4159.9|4153.9|4160.4|4154.4|4159.9|4153.9|2
1651223440000|2022-04-29 09:10:40|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|1
1651223450000|2022-04-29 09:10:50|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1651223460000|2022-04-29 09:11:00|4158.9|4152.9|4157.4|4151.4|4158.9|4152.9|4157.4|4151.4|2
1651223490000|2022-04-29 09:11:30|4157.1|4151.1|4156.1|4150.1|4157.1|4151.1|4156.1|4150.1|2
1651223510000|2022-04-29 09:11:50|4155.9|4149.9|4155.4|4149.4|4155.9|4149.9|4155.4|4149.4|2
1651223520000|2022-04-29 09:12:00|4154.6|4148.6|4154.9|4148.9|4154.9|4148.9|4154.6|4148.6|2
1651223530000|2022-04-29 09:12:10|4154.6|4148.6|4154.1|4148.1|4154.6|4148.6|4154.1|4148.1|2
1651223540000|2022-04-29 09:12:20|4153.9|4147.9|4153.6|4147.6|4153.9|4147.9|4153.6|4147.6|2
1651223550000|2022-04-29 09:12:30|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|1
1651223580000|2022-04-29 09:13:00|4154.6|4148.6|4155.1|4149.1|4155.1|4149.1|4154.6|4148.6|2
1651223620000|2022-04-29 09:13:40|4154.6|4148.6|4152.4|4146.4|4154.6|4148.6|4152.4|4146.4|2
1651223630000|2022-04-29 09:13:50|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4151.6|4145.6|3
1651223640000|2022-04-29 09:14:00|4152.6|4146.6|4152.9|4146.9|4153.1|4147.1|4152.6|4146.6|3
1651223650000|2022-04-29 09:14:10|4153.4|4147.4|4153.6|4147.6|4153.6|4147.6|4153.1|4147.1|4
1651223660000|2022-04-29 09:14:20|4153.9|4147.9|4154.4|4148.4|4154.4|4148.4|4153.9|4147.9|3
1651223680000|2022-04-29 09:14:40|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1651223700000|2022-04-29 09:15:00|4154.4|4148.4|4154.1|4148.1|4154.4|4148.4|4154.1|4148.1|2
1651223720000|2022-04-29 09:15:20|4154.9|4148.9|4153.1|4147.1|4154.9|4148.9|4153.1|4147.1|5
1651223730000|2022-04-29 09:15:30|4152.6|4146.6|4150.4|4144.4|4152.6|4146.6|4150.1|4144.1|4
1651223760000|2022-04-29 09:16:00|4150.1|4144.1|4149.1|4143.1|4150.4|4144.4|4149.1|4143.1|4
1651223770000|2022-04-29 09:16:10|4148.9|4142.9|4146.6|4140.6|4149.8|4143.6|4146.6|4140.6|6
1651223800000|2022-04-29 09:16:40|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|1
1651223820000|2022-04-29 09:17:00|4146.6|4140.6|4146.9|4140.9|4146.9|4140.9|4146.6|4140.6|2
1651223840000|2022-04-29 09:17:20|4146.6|4140.6|4146.9|4140.9|4146.9|4140.9|4146.6|4140.6|2
1651223860000|2022-04-29 09:17:40|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|1
1651223880000|2022-04-29 09:18:00|4147.9|4141.9|4148.1|4142.1|4148.1|4142.1|4147.9|4141.9|2
1651223890000|2022-04-29 09:18:10|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|1
1651223920000|2022-04-29 09:18:40|4148.6|4142.6|4148.9|4142.9|4148.9|4142.9|4148.6|4142.6|2
1651223930000|2022-04-29 09:18:50|4148.6|4142.6|4148.9|4142.9|4148.9|4142.9|4148.6|4142.6|2
1651223940000|2022-04-29 09:19:00|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|1
1651223970000|2022-04-29 09:19:30|4150.4|4144.4|4151.4|4145.4|4151.4|4145.4|4150.4|4144.4|2
1651223980000|2022-04-29 09:19:40|4153.3|4145.3|4154.6|4148.6|4154.6|4148.6|4153.3|4145.3|6
1651223990000|2022-04-29 09:19:50|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|1
1651224000000|2022-04-29 09:20:00|4155.1|4149.1|4154.9|4148.9|4155.1|4149.1|4154.9|4148.9|2
1651224010000|2022-04-29 09:20:10|4154.6|4148.6|4154.9|4148.9|4154.9|4148.9|4154.6|4148.6|2
1651224060000|2022-04-29 09:21:00|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1651224140000|2022-04-29 09:22:20|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.6|4148.6|3
1651224160000|2022-04-29 09:22:40|4154.6|4148.6|4149.9|4143.9|4154.6|4148.6|4149.9|4143.9|5
1651224170000|2022-04-29 09:22:50|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|1
1651224200000|2022-04-29 09:23:20|4149.4|4143.4|4150.1|4144.1|4150.6|4144.6|4149.4|4143.4|3
1651224220000|2022-04-29 09:23:40|4150.4|4144.4|4150.6|4144.6|4150.6|4144.6|4150.4|4144.4|2
1651224230000|2022-04-29 09:23:50|4151.1|4145.1|4150.6|4144.6|4151.1|4145.1|4150.6|4144.6|2
1651224240000|2022-04-29 09:24:00|4149.9|4143.9|4151.1|4145.1|4151.4|4145.4|4149.9|4143.9|4
1651224250000|2022-04-29 09:24:10|4150.9|4144.9|4148.6|4142.6|4150.9|4144.9|4148.6|4142.6|2
1651224260000|2022-04-29 09:24:20|4148.1|4142.1|4148.1|4142.1|4148.6|4142.6|4148.1|4142.1|3
1651224300000|2022-04-29 09:25:00|4147.9|4141.9|4147.9|4141.9|4148.4|4142.4|4147.9|4141.9|5
1651224330000|2022-04-29 09:25:30|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|1
1651224350000|2022-04-29 09:25:50|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|1
1651224360000|2022-04-29 09:26:00|4146.9|4140.9|4145.9|4139.9|4146.9|4140.9|4145.9|4139.9|2
1651224370000|2022-04-29 09:26:10|4145.6|4139.6|4145.6|4139.6|4145.9|4139.9|4145.6|4139.6|3
1651224380000|2022-04-29 09:26:20|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|1
1651224400000|2022-04-29 09:26:40|4145.6|4139.6|4146.6|4140.6|4146.6|4140.6|4145.6|4139.6|2
1651224420000|2022-04-29 09:27:00|4146.9|4140.9|4146.6|4140.6|4146.9|4140.9|4146.6|4140.6|6
1651224430000|2022-04-29 09:27:10|4146.9|4140.9|4146.6|4140.6|4146.9|4140.9|4146.6|4140.6|4
1651224450000|2022-04-29 09:27:30|4146.9|4140.9|4146.6|4140.6|4146.9|4140.9|4146.6|4140.6|2
1651224460000|2022-04-29 09:27:40|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|1
1651224470000|2022-04-29 09:27:50|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|1
1651224480000|2022-04-29 09:28:00|4146.4|4140.4|4147.1|4141.1|4147.1|4141.1|4146.4|4140.4|2
1651224530000|2022-04-29 09:28:50|4147.6|4141.6|4147.1|4141.1|4147.9|4141.9|4147.1|4141.1|4
1651224640000|2022-04-29 09:30:40|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|1
1651224760000|2022-04-29 09:32:40|4146.6|4140.6|4146.4|4140.4|4146.6|4140.6|4146.4|4140.4|2
1651224790000|2022-04-29 09:33:10|4145.4|4139.4|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|2
1651224800000|2022-04-29 09:33:20|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|1
1651224820000|2022-04-29 09:33:40|4145.9|4139.9|4146.1|4140.1|4146.1|4140.1|4145.9|4139.9|2
1651224850000|2022-04-29 09:34:10|4145.9|4139.9|4145.4|4139.4|4145.9|4139.9|4145.4|4139.4|2
1651224910000|2022-04-29 09:35:10|4145.9|4139.9|4146.9|4140.9|4146.9|4140.9|4145.9|4139.9|3
1651224960000|2022-04-29 09:36:00|4146.4|4140.4|4144.4|4138.4|4146.4|4140.4|4144.4|4138.4|2
1651224970000|2022-04-29 09:36:10|4144.1|4138.1|4146.9|4140.9|4146.9|4140.9|4143.1|4137.1|7
1651224980000|2022-04-29 09:36:20|4146.6|4140.6|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|3
1651225000000|2022-04-29 09:36:40|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|1
1651225030000|2022-04-29 09:37:10|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|1
1651225040000|2022-04-29 09:37:20|4145.9|4139.9|4145.4|4139.4|4145.9|4139.9|4145.4|4139.4|2
1651225050000|2022-04-29 09:37:30|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|1
1651225080000|2022-04-29 09:38:00|4145.4|4139.4|4145.1|4139.1|4145.6|4139.6|4144.4|4138.4|4
1651225090000|2022-04-29 09:38:10|4144.9|4138.9|4145.1|4139.1|4145.1|4139.1|4144.9|4138.9|4
1651225120000|2022-04-29 09:38:40|4144.9|4138.9|4144.4|4138.4|4144.9|4138.9|4144.4|4138.4|2
1651225130000|2022-04-29 09:38:50|4144.6|4138.6|4144.4|4138.4|4144.6|4138.6|4144.4|4138.4|2
1651225140000|2022-04-29 09:39:00|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|1
1651225180000|2022-04-29 09:39:40|4143.4|4137.4|4143.1|4137.1|4143.4|4137.4|4143.1|4137.1|2
1651225200000|2022-04-29 09:40:00|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|4142.4|4136.4|3
1651225230000|2022-04-29 09:40:30|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|1
1651225300000|2022-04-29 09:41:40|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|1
1651225310000|2022-04-29 09:41:50|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|1
1651225320000|2022-04-29 09:42:00|4141.6|4135.6|4141.4|4135.4|4141.6|4135.6|4141.4|4135.4|2
1651225360000|2022-04-29 09:42:40|4141.1|4135.1|4141.4|4135.4|4141.4|4135.4|4141.1|4135.1|2
1651225370000|2022-04-29 09:42:50|4141.6|4135.6|4141.4|4135.4|4141.6|4135.6|4141.4|4135.4|2
1651225380000|2022-04-29 09:43:00|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|1
1651225400000|2022-04-29 09:43:20|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|1
1651225420000|2022-04-29 09:43:40|4141.1|4135.1|4139.6|4133.6|4141.1|4135.1|4139.6|4133.6|7
1651225430000|2022-04-29 09:43:50|4139.4|4133.4|4139.4|4133.4|4139.9|4133.9|4139.4|4133.4|4
1651225440000|2022-04-29 09:44:00|4139.1|4133.1|4138.9|4132.9|4139.1|4133.1|4138.9|4132.9|2
1651225460000|2022-04-29 09:44:20|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1651225470000|2022-04-29 09:44:30|4140.6|4134.6|4140.1|4134.1|4140.6|4134.6|4140.1|4134.1|3
1651225480000|2022-04-29 09:44:40|4140.4|4134.4|4140.9|4134.9|4140.9|4134.9|4140.4|4134.4|3
1651225490000|2022-04-29 09:44:50|4140.6|4134.6|4141.6|4135.6|4141.6|4135.6|4140.6|4134.6|3
1651225500000|2022-04-29 09:45:00|4141.9|4135.9|4141.4|4135.4|4141.9|4135.9|4141.4|4135.4|4
1651225530000|2022-04-29 09:45:30|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|1
1651225540000|2022-04-29 09:45:40|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|1
1651225550000|2022-04-29 09:45:50|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|1
1651225560000|2022-04-29 09:46:00|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|1
1651225580000|2022-04-29 09:46:20|4142.4|4136.4|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|4
1651225590000|2022-04-29 09:46:30|4143.4|4137.4|4143.6|4137.6|4143.6|4137.6|4142.9|4136.9|4
1651225600000|2022-04-29 09:46:40|4142.6|4136.6|4143.6|4137.6|4143.6|4137.6|4142.6|4136.6|3
1651225610000|2022-04-29 09:46:50|4144.4|4138.4|4144.6|4138.6|4144.6|4138.6|4143.1|4137.1|8
1651225620000|2022-04-29 09:47:00|4145.4|4139.4|4144.6|4138.6|4145.4|4139.4|4144.6|4138.6|2
1651225630000|2022-04-29 09:47:10|4145.4|4139.4|4144.6|4138.6|4145.4|4139.4|4144.6|4138.6|4
1651225640000|2022-04-29 09:47:20|4145.4|4139.4|4144.6|4138.6|4145.4|4139.4|4144.6|4138.6|2
1651225660000|2022-04-29 09:47:40|4144.4|4138.4|4143.6|4137.6|4144.4|4138.4|4143.4|4137.4|3
1651225670000|2022-04-29 09:47:50|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|1
1651225680000|2022-04-29 09:48:00|4144.4|4138.4|4146.9|4140.9|4146.9|4140.9|4144.1|4138.1|5
1651225700000|2022-04-29 09:48:20|4147.1|4141.1|4147.4|4141.4|4147.4|4141.4|4147.1|4141.1|2
1651225710000|2022-04-29 09:48:30|4147.6|4141.6|4148.4|4142.4|4148.9|4142.9|4147.6|4141.6|4
1651225720000|2022-04-29 09:48:40|4147.9|4141.9|4148.9|4142.9|4148.9|4142.9|4147.9|4141.9|2
1651225730000|2022-04-29 09:48:50|4148.4|4142.4|4148.1|4142.1|4148.4|4142.4|4147.9|4141.9|3
1651225740000|2022-04-29 09:49:00|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|1
1651225750000|2022-04-29 09:49:10|4148.6|4142.6|4149.1|4143.1|4149.1|4143.1|4148.6|4142.6|2
1651225760000|2022-04-29 09:49:20|4148.9|4142.9|4148.6|4142.6|4148.9|4142.9|4148.4|4142.4|3
1651225770000|2022-04-29 09:49:30|4148.4|4142.4|4148.9|4142.9|4148.9|4142.9|4147.9|4141.9|3
1651225800000|2022-04-29 09:50:00|4149.1|4143.1|4149.1|4143.1|4149.4|4143.4|4149.1|4143.1|3
1651225830000|2022-04-29 09:50:30|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.6|4142.6|3
1651225840000|2022-04-29 09:50:40|4148.6|4142.6|4148.4|4142.4|4148.6|4142.6|4148.4|4142.4|2
1651225850000|2022-04-29 09:50:50|4147.9|4141.9|4148.1|4142.1|4148.4|4142.4|4147.9|4141.9|5
1651225860000|2022-04-29 09:51:00|4147.9|4141.9|4148.1|4142.1|4148.1|4142.1|4147.9|4141.9|2
1651225870000|2022-04-29 09:51:10|4147.9|4141.9|4148.1|4142.1|4148.1|4142.1|4147.6|4141.6|4
1651225880000|2022-04-29 09:51:20|4148.4|4142.4|4147.1|4141.1|4148.4|4142.4|4147.1|4141.1|4
1651225890000|2022-04-29 09:51:30|4146.9|4140.9|4147.1|4141.1|4147.1|4141.1|4146.9|4140.9|2
1651225900000|2022-04-29 09:51:40|4146.4|4140.4|4146.4|4140.4|4146.6|4140.6|4146.1|4140.1|4
1651225910000|2022-04-29 09:51:50|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|1
1651225920000|2022-04-29 09:52:00|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|1
1651225940000|2022-04-29 09:52:20|4147.1|4141.1|4147.9|4141.9|4147.9|4141.9|4147.1|4141.1|2
1651225950000|2022-04-29 09:52:30|4148.1|4142.1|4147.9|4141.9|4148.1|4142.1|4147.9|4141.9|2
1651225960000|2022-04-29 09:52:40|4147.6|4141.6|4146.9|4140.9|4147.6|4141.6|4146.9|4140.9|3
1651225970000|2022-04-29 09:52:50|4147.4|4141.4|4147.9|4141.9|4147.9|4141.9|4147.4|4141.4|2
1651225980000|2022-04-29 09:53:00|4147.6|4141.6|4145.9|4139.9|4147.6|4141.6|4145.9|4139.9|7
1651225990000|2022-04-29 09:53:10|4145.6|4139.6|4145.4|4139.4|4145.6|4139.6|4144.4|4138.4|3
1651226000000|2022-04-29 09:53:20|4145.1|4139.1|4144.9|4138.9|4145.4|4139.4|4144.9|4138.9|4
1651226010000|2022-04-29 09:53:30|4144.6|4138.6|4144.1|4138.1|4145.1|4139.1|4144.1|4138.1|6
1651226020000|2022-04-29 09:53:40|4143.6|4137.6|4143.6|4137.6|4143.9|4137.9|4143.6|4137.6|3
1651226030000|2022-04-29 09:53:50|4143.4|4137.4|4142.9|4136.9|4143.9|4137.9|4142.9|4136.9|4
1651226040000|2022-04-29 09:54:00|4143.4|4137.4|4142.9|4136.9|4143.9|4137.9|4142.9|4136.9|6
1651226050000|2022-04-29 09:54:10|4142.1|4136.1|4143.1|4137.1|4143.1|4137.1|4142.1|4136.1|2
1651226060000|2022-04-29 09:54:20|4142.6|4136.6|4142.1|4136.1|4142.6|4136.6|4142.1|4136.1|3
1651226070000|2022-04-29 09:54:30|4141.6|4135.6|4142.9|4136.9|4143.6|4137.6|4141.6|4135.6|4
1651226080000|2022-04-29 09:54:40|4142.6|4136.6|4142.4|4136.4|4142.6|4136.6|4142.4|4136.4|2
1651226090000|2022-04-29 09:54:50|4141.6|4135.6|4142.6|4136.6|4142.6|4136.6|4141.6|4135.6|2
1651226100000|2022-04-29 09:55:00|4142.9|4136.9|4143.4|4137.4|4143.6|4137.6|4142.9|4136.9|4
1651226120000|2022-04-29 09:55:20|4143.9|4137.9|4143.6|4137.6|4143.9|4137.9|4143.6|4137.6|2
1651226140000|2022-04-29 09:55:40|4143.1|4137.1|4143.4|4137.4|4143.4|4137.4|4143.1|4137.1|2
1651226150000|2022-04-29 09:55:50|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|1
1651226160000|2022-04-29 09:56:00|4143.4|4137.4|4145.1|4139.1|4145.1|4139.1|4143.4|4137.4|4
1651226180000|2022-04-29 09:56:20|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|1
1651226220000|2022-04-29 09:57:00|4145.1|4139.1|4145.6|4139.6|4145.6|4139.6|4145.1|4139.1|2
1651226230000|2022-04-29 09:57:10|4146.1|4140.1|4146.1|4140.1|4146.4|4140.4|4146.1|4140.1|3
1651226250000|2022-04-29 09:57:30|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|1
1651226270000|2022-04-29 09:57:50|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|1
1651226300000|2022-04-29 09:58:20|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|1
1651226330000|2022-04-29 09:58:50|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|1
1651226430000|2022-04-29 10:00:30|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|1
1651226440000|2022-04-29 10:00:40|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|1
1651226450000|2022-04-29 10:00:50|4146.4|4140.4|4147.9|4141.9|4149.1|4143.1|4146.4|4140.4|6
1651226460000|2022-04-29 10:01:00|4148.1|4142.1|4147.9|4141.9|4148.1|4142.1|4147.4|4141.4|5
1651226470000|2022-04-29 10:01:10|4148.1|4142.1|4148.4|4142.4|4148.4|4142.4|4148.1|4142.1|2
1651226480000|2022-04-29 10:01:20|4148.9|4142.9|4148.1|4142.1|4148.9|4142.9|4148.1|4142.1|4
1651226500000|2022-04-29 10:01:40|4147.6|4141.6|4148.4|4142.4|4148.4|4142.4|4147.6|4141.6|4
1651226510000|2022-04-29 10:01:50|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|1
1651226520000|2022-04-29 10:02:00|4149.9|4143.9|4150.9|4144.9|4150.9|4144.9|4149.9|4143.9|2
1651226530000|2022-04-29 10:02:10|4151.1|4145.1|4150.9|4144.9|4151.1|4145.1|4150.9|4144.9|2
1651226550000|2022-04-29 10:02:30|4150.6|4144.6|4150.4|4144.4|4150.6|4144.6|4150.4|4144.4|2
1651226560000|2022-04-29 10:02:40|4150.1|4144.1|4148.6|4142.6|4150.1|4144.1|4148.6|4142.6|2
1651226570000|2022-04-29 10:02:50|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|1
1651226610000|2022-04-29 10:03:30|4148.1|4142.1|4145.4|4139.4|4148.1|4142.1|4145.4|4139.4|2
1651226630000|2022-04-29 10:03:50|4145.6|4139.6|4146.4|4140.4|4146.4|4140.4|4145.6|4139.6|2
1651226640000|2022-04-29 10:04:00|4146.1|4140.1|4145.6|4139.6|4146.1|4140.1|4145.6|4139.6|3
1651226670000|2022-04-29 10:04:30|4145.4|4139.4|4145.6|4139.6|4145.6|4139.6|4145.4|4139.4|2
1651226730000|2022-04-29 10:05:30|4146.4|4140.4|4145.6|4139.6|4146.4|4140.4|4145.6|4139.6|2
1651226770000|2022-04-29 10:06:10|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|1
1651226780000|2022-04-29 10:06:20|4144.6|4138.6|4143.6|4137.6|4144.6|4138.6|4143.6|4137.6|2
1651226820000|2022-04-29 10:07:00|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|1
1651226860000|2022-04-29 10:07:40|4143.6|4137.6|4143.4|4137.4|4143.6|4137.6|4143.4|4137.4|2
1651226890000|2022-04-29 10:08:10|4143.6|4137.6|4143.4|4137.4|4143.6|4137.6|4143.4|4137.4|2
1651226920000|2022-04-29 10:08:40|4143.9|4137.9|4144.9|4138.9|4145.1|4139.1|4143.9|4137.9|4
1651226930000|2022-04-29 10:08:50|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|1
1651226940000|2022-04-29 10:09:00|4145.6|4139.6|4146.4|4140.4|4146.4|4140.4|4145.6|4139.6|3
1651226950000|2022-04-29 10:09:10|4145.9|4139.9|4146.1|4140.1|4146.1|4140.1|4145.9|4139.9|2
1651226960000|2022-04-29 10:09:20|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|1
1651226970000|2022-04-29 10:09:30|4145.6|4139.6|4144.9|4138.9|4145.6|4139.6|4144.9|4138.9|3
1651226980000|2022-04-29 10:09:40|4144.4|4138.4|4144.1|4138.1|4144.4|4138.4|4144.1|4138.1|2
1651227030000|2022-04-29 10:10:30|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|1
1651227040000|2022-04-29 10:10:40|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|1
1651227050000|2022-04-29 10:10:50|4144.6|4138.6|4144.9|4138.9|4144.9|4138.9|4144.6|4138.6|2
1651227060000|2022-04-29 10:11:00|4144.4|4138.4|4144.4|4138.4|4144.6|4138.6|4144.4|4138.4|3
1651227090000|2022-04-29 10:11:30|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|1
1651227140000|2022-04-29 10:12:20|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|1
1651227190000|2022-04-29 10:13:10|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|1
1651227240000|2022-04-29 10:14:00|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|1
1651227260000|2022-04-29 10:14:20|4144.9|4138.9|4145.4|4139.4|4145.4|4139.4|4144.9|4138.9|2
1651227290000|2022-04-29 10:14:50|4145.6|4139.6|4145.9|4139.9|4145.9|4139.9|4145.6|4139.6|2
1651227300000|2022-04-29 10:15:00|4146.6|4140.6|4145.6|4139.6|4146.6|4140.6|4145.4|4139.4|4
1651227310000|2022-04-29 10:15:10|4145.4|4139.4|4145.6|4139.6|4145.6|4139.6|4145.4|4139.4|2
1651227330000|2022-04-29 10:15:30|4145.4|4139.4|4145.6|4139.6|4145.6|4139.6|4145.4|4139.4|2
1651227340000|2022-04-29 10:15:40|4145.4|4139.4|4145.6|4139.6|4145.6|4139.6|4145.4|4139.4|4
1651227380000|2022-04-29 10:16:20|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|1
1651227390000|2022-04-29 10:16:30|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|1
1651227460000|2022-04-29 10:17:40|4144.6|4138.6|4143.6|4137.6|4144.6|4138.6|4143.6|4137.6|3
1651227480000|2022-04-29 10:18:00|4144.1|4138.1|4146.1|4140.1|4146.1|4140.1|4144.1|4138.1|2
1651227490000|2022-04-29 10:18:10|4145.6|4139.6|4145.4|4139.4|4145.6|4139.6|4145.4|4139.4|2
1651227500000|2022-04-29 10:18:20|4145.6|4139.6|4145.4|4139.4|4145.6|4139.6|4145.4|4139.4|2
1651227510000|2022-04-29 10:18:30|4146.6|4140.6|4147.1|4141.1|4147.4|4141.4|4146.6|4140.6|4
1651227540000|2022-04-29 10:19:00|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|1
1651227570000|2022-04-29 10:19:30|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|1
1651227580000|2022-04-29 10:19:40|4147.4|4141.4|4148.9|4142.9|4148.9|4142.9|4147.4|4141.4|3
1651227600000|2022-04-29 10:20:00|4149.4|4143.4|4150.6|4144.6|4150.6|4144.6|4149.1|4143.1|5
1651227610000|2022-04-29 10:20:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|1
1651227620000|2022-04-29 10:20:20|4151.9|4145.9|4151.6|4145.6|4151.9|4145.9|4151.6|4145.6|2
1651227640000|2022-04-29 10:20:40|4152.1|4146.1|4151.6|4145.6|4152.1|4146.1|4151.6|4145.6|2
1651227650000|2022-04-29 10:20:50|4151.9|4145.9|4155.4|4149.4|4155.4|4149.4|4151.9|4145.9|4
1651227660000|2022-04-29 10:21:00|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|1
1651227690000|2022-04-29 10:21:30|4153.1|4147.1|4153.6|4147.6|4153.6|4147.6|4153.1|4147.1|2
1651227700000|2022-04-29 10:21:40|4153.4|4147.4|4153.1|4147.1|4153.4|4147.4|4153.1|4147.1|2
1651227760000|2022-04-29 10:22:40|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|1
1651227800000|2022-04-29 10:23:20|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|1
1651227810000|2022-04-29 10:23:30|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|1
1651227820000|2022-04-29 10:23:40|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|1
1651227840000|2022-04-29 10:24:00|4153.6|4147.6|4153.4|4147.4|4153.6|4147.6|4153.4|4147.4|2
1651227890000|2022-04-29 10:24:50|4153.6|4147.6|4152.9|4146.9|4153.6|4147.6|4152.9|4146.9|2
1651227900000|2022-04-29 10:25:00|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|1
1651227910000|2022-04-29 10:25:10|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|1
1651227930000|2022-04-29 10:25:30|4151.9|4145.9|4152.4|4146.4|4152.4|4146.4|4151.9|4145.9|3
1651227950000|2022-04-29 10:25:50|4152.1|4146.1|4152.1|4146.1|4152.4|4146.4|4152.1|4146.1|3
1651227970000|2022-04-29 10:26:10|4152.4|4146.4|4152.1|4146.1|4152.4|4146.4|4152.1|4146.1|4
1651228020000|2022-04-29 10:27:00|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|1
1651228040000|2022-04-29 10:27:20|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|1
1651228050000|2022-04-29 10:27:30|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|1
1651228060000|2022-04-29 10:27:40|4152.1|4146.1|4149.9|4143.9|4152.1|4146.1|4149.9|4143.9|8
1651228070000|2022-04-29 10:27:50|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|1
1651228080000|2022-04-29 10:28:00|4150.4|4144.4|4151.1|4145.1|4151.9|4145.9|4150.4|4144.4|4
1651228090000|2022-04-29 10:28:10|4151.4|4145.4|4151.4|4145.4|4151.6|4145.6|4151.4|4145.4|3
1651228100000|2022-04-29 10:28:20|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|1
1651228120000|2022-04-29 10:28:40|4151.4|4145.4|4151.6|4145.6|4151.6|4145.6|4151.4|4145.4|2
1651228140000|2022-04-29 10:29:00|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4151.6|4145.6|3
1651228160000|2022-04-29 10:29:20|4153.4|4147.4|4156.1|4150.1|4156.1|4150.1|4153.4|4147.4|7
1651228190000|2022-04-29 10:29:50|4156.4|4150.4|4156.6|4150.6|4156.6|4150.6|4156.4|4150.4|2
1651228200000|2022-04-29 10:30:00|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1651228210000|2022-04-29 10:30:10|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|1
1651228220000|2022-04-29 10:30:20|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1651228230000|2022-04-29 10:30:30|4156.6|4150.6|4156.1|4150.1|4156.6|4150.6|4156.1|4150.1|2
1651228240000|2022-04-29 10:30:40|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|1
1651228250000|2022-04-29 10:30:50|4155.6|4149.6|4155.1|4149.1|4155.6|4149.6|4154.6|4148.6|7
1651228280000|2022-04-29 10:31:20|4155.4|4149.4|4154.6|4148.6|4155.4|4149.4|4154.6|4148.6|3
1651228290000|2022-04-29 10:31:30|4154.1|4148.1|4153.6|4147.6|4154.4|4148.4|4153.6|4147.6|7
1651228300000|2022-04-29 10:31:40|4153.1|4147.1|4153.6|4147.6|4153.6|4147.6|4153.1|4147.1|3
1651228310000|2022-04-29 10:31:50|4153.4|4147.4|4152.4|4146.4|4153.4|4147.4|4152.4|4146.4|2
1651228320000|2022-04-29 10:32:00|4152.1|4146.1|4151.6|4145.6|4152.4|4146.4|4151.6|4145.6|4
1651228330000|2022-04-29 10:32:10|4151.9|4145.9|4152.1|4146.1|4152.1|4146.1|4151.9|4145.9|2
1651228380000|2022-04-29 10:33:00|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|1
1651228390000|2022-04-29 10:33:10|4153.4|4147.4|4154.4|4148.4|4154.4|4148.4|4153.4|4147.4|7
1651228410000|2022-04-29 10:33:30|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|4
1651228420000|2022-04-29 10:33:40|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1651228430000|2022-04-29 10:33:50|4154.4|4148.4|4154.6|4148.6|4154.6|4148.6|4154.4|4148.4|2
1651228440000|2022-04-29 10:34:00|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|1
1651228480000|2022-04-29 10:34:40|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|1
1651228490000|2022-04-29 10:34:50|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|1
1651228530000|2022-04-29 10:35:30|4154.4|4148.4|4153.9|4147.9|4154.4|4148.4|4152.9|4146.9|4
1651228550000|2022-04-29 10:35:50|4154.4|4148.4|4154.9|4148.9|4154.9|4148.9|4154.4|4148.4|7
1651228560000|2022-04-29 10:36:00|4154.6|4148.6|4154.4|4148.4|4154.9|4148.9|4154.4|4148.4|6
1651228650000|2022-04-29 10:37:30|4154.1|4148.1|4153.4|4147.4|4154.1|4148.1|4152.9|4146.9|5
1651228660000|2022-04-29 10:37:40|4153.6|4147.6|4153.9|4147.9|4153.9|4147.9|4153.6|4147.6|2
1651228670000|2022-04-29 10:37:50|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|1
1651228680000|2022-04-29 10:38:00|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|1
1651228710000|2022-04-29 10:38:30|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|1
1651228720000|2022-04-29 10:38:40|4155|4146.8|4153.6|4147.6|4155|4148.5|4153.6|4146.8|4
1651228730000|2022-04-29 10:38:50|4153.9|4147.9|4153.6|4147.6|4153.9|4147.9|4153.6|4147.6|2
1651228780000|2022-04-29 10:39:40|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|1
1651228790000|2022-04-29 10:39:50|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|1
1651228800000|2022-04-29 10:40:00|4153.9|4147.9|4153.9|4147.9|4154.1|4148.1|4153.9|4147.9|3
1651228820000|2022-04-29 10:40:20|4154.1|4148.1|4153.9|4147.9|4154.1|4148.1|4153.9|4147.9|2
1651228830000|2022-04-29 10:40:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|1
1651228860000|2022-04-29 10:41:00|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|2
1651228880000|2022-04-29 10:41:20|4154.9|4148.9|4154.6|4148.6|4155.4|4149.4|4154.4|4148.4|4
1651228890000|2022-04-29 10:41:30|4154.4|4148.4|4154.4|4148.4|4154.6|4148.6|4154.4|4148.4|3
1651228900000|2022-04-29 10:41:40|4154.6|4148.6|4154.4|4148.4|4154.6|4148.6|4154.4|4148.4|2
1651228910000|2022-04-29 10:41:50|4154.6|4148.6|4154.4|4148.4|4154.6|4148.6|4154.4|4148.4|2
1651228980000|2022-04-29 10:43:00|4154.6|4148.6|4155.9|4149.9|4156.6|4150.6|4154.6|4148.6|7
1651228990000|2022-04-29 10:43:10|4154.1|4148.1|4154.4|4148.4|4154.4|4148.4|4154.1|4148.1|2
1651229000000|2022-04-29 10:43:20|4154.1|4148.1|4153.4|4147.4|4154.1|4148.1|4153.4|4147.4|3
1651229010000|2022-04-29 10:43:30|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|4
1651229030000|2022-04-29 10:43:50|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|1
1651229040000|2022-04-29 10:44:00|4152.6|4146.6|4156.9|4150.9|4157.4|4151.4|4152.6|4146.6|5
1651229170000|2022-04-29 10:46:10|4156.4|4150.4|4156.6|4150.6|4157.1|4151.1|4156.4|4150.4|5
1651229210000|2022-04-29 10:46:50|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1651229220000|2022-04-29 10:47:00|4157.4|4151.4|4156.9|4150.9|4157.4|4151.4|4156.9|4150.9|2
1651229260000|2022-04-29 10:47:40|4157.4|4151.4|4155.9|4149.9|4157.4|4151.4|4155.9|4149.9|3
1651229270000|2022-04-29 10:47:50|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|1
1651229280000|2022-04-29 10:48:00|4157.6|4151.6|4156.6|4150.6|4157.6|4151.6|4156.6|4150.6|3
1651229320000|2022-04-29 10:48:40|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|1
1651229350000|2022-04-29 10:49:10|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1651229360000|2022-04-29 10:49:20|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|1
1651229370000|2022-04-29 10:49:30|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1651229400000|2022-04-29 10:50:00|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4156.9|4150.9|3
1651229420000|2022-04-29 10:50:20|4157.4|4151.4|4157.1|4151.1|4157.4|4151.4|4157.1|4151.1|2
1651229470000|2022-04-29 10:51:10|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|1
1651229480000|2022-04-29 10:51:20|4156.9|4150.9|4156.1|4150.1|4156.9|4150.9|4156.1|4150.1|2
1651229490000|2022-04-29 10:51:30|4155.9|4149.9|4156.1|4150.1|4156.1|4150.1|4155.9|4149.9|2
1651229500000|2022-04-29 10:51:40|4156.4|4150.4|4157.1|4151.1|4157.1|4151.1|4156.4|4150.4|3
1651229520000|2022-04-29 10:52:00|4157.4|4151.4|4157.4|4151.4|4157.6|4151.6|4157.4|4151.4|3
1651229530000|2022-04-29 10:52:10|4158.6|4152.6|4160.4|4154.4|4160.4|4154.4|4158.6|4152.6|2
1651229540000|2022-04-29 10:52:20|4160.6|4154.6|4161.1|4155.1|4161.1|4155.1|4160.6|4154.6|3
1651229550000|2022-04-29 10:52:30|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|5
1651229570000|2022-04-29 10:52:50|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|2
1651229580000|2022-04-29 10:53:00|4161.9|4155.9|4162.9|4156.9|4162.9|4156.9|4161.9|4155.9|3
1651229590000|2022-04-29 10:53:10|4162.4|4156.4|4168.1|4162.1|4168.1|4162.1|4162.4|4156.4|3
1651229600000|2022-04-29 10:53:20|4169.4|4163.4|4167.1|4161.1|4169.4|4163.4|4167.1|4161.1|3
1651229610000|2022-04-29 10:53:30|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1651229620000|2022-04-29 10:53:40|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|2
1651229640000|2022-04-29 10:54:00|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|2
1651229700000|2022-04-29 10:55:00|4166.6|4160.6|4167.4|4161.4|4167.4|4161.4|4166.6|4160.6|3
1651229720000|2022-04-29 10:55:20|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1651229740000|2022-04-29 10:55:40|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|1
1651229750000|2022-04-29 10:55:50|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1651229760000|2022-04-29 10:56:00|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1651229770000|2022-04-29 10:56:10|4166.4|4160.4|4167.1|4161.1|4167.1|4161.1|4166.4|4160.4|2
1651229780000|2022-04-29 10:56:20|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|2
1651229800000|2022-04-29 10:56:40|4167|4158.5|4167.1|4161.1|4167.1|4161.1|4166.9|4158.5|3
1651229810000|2022-04-29 10:56:50|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1651229820000|2022-04-29 10:57:00|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1651229830000|2022-04-29 10:57:10|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1651229880000|2022-04-29 10:58:00|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1651229960000|2022-04-29 10:59:20|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|1
1651230000000|2022-04-29 11:00:00|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|1
1651230010000|2022-04-29 11:00:10|4165.9|4159.9|4164.9|4158.9|4165.9|4159.9|4164.9|4158.9|5
1651230020000|2022-04-29 11:00:20|4164.6|4158.6|4164.6|4158.6|4164.9|4158.9|4164.1|4158.1|5
1651230030000|2022-04-29 11:00:30|4164.1|4158.1|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|6
1651230050000|2022-04-29 11:00:50|4163.6|4157.6|4162.1|4156.1|4163.6|4157.6|4162.1|4156.1|15
1651230060000|2022-04-29 11:01:00|4161.9|4155.9|4162.1|4156.1|4162.4|4156.4|4161.9|4155.9|6
1651230070000|2022-04-29 11:01:10|4161.9|4155.9|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|4
1651230080000|2022-04-29 11:01:20|4162.1|4156.1|4161.1|4155.1|4162.1|4156.1|4161.1|4155.1|5
1651230090000|2022-04-29 11:01:30|4161.4|4155.4|4161.6|4155.6|4161.6|4155.6|4160.4|4154.4|13
1651230100000|2022-04-29 11:01:40|4161.1|4155.1|4161.6|4155.6|4161.9|4155.9|4161.1|4155.1|4
1651230110000|2022-04-29 11:01:50|4161.1|4155.1|4160.9|4154.9|4161.4|4155.4|4160.9|4154.9|4
1651230120000|2022-04-29 11:02:00|4160.6|4154.6|4159.9|4153.9|4160.6|4154.6|4159.6|4153.6|11
1651230130000|2022-04-29 11:02:10|4159.4|4153.4|4159.4|4153.4|4159.6|4153.6|4159.1|4153.1|15
1651230140000|2022-04-29 11:02:20|4159.1|4153.1|4159.4|4153.4|4159.4|4153.4|4159.1|4153.1|20
1651230150000|2022-04-29 11:02:30|4159.1|4153.1|4158.4|4152.4|4159.4|4153.4|4157.9|4151.9|14
1651230160000|2022-04-29 11:02:40|4158.1|4152.1|4159.1|4153.1|4160.1|4154.1|4157.9|4151.9|18
1651230170000|2022-04-29 11:02:50|4159.6|4153.6|4159.4|4153.4|4159.9|4153.9|4159.1|4153.1|20
1651230180000|2022-04-29 11:03:00|4159.9|4153.9|4161.9|4155.9|4162.3|4156.3|4159.4|4153.4|8
1651230190000|2022-04-29 11:03:10|4161.6|4155.6|4161.6|4155.6|4161.9|4155.9|4161.1|4155.1|8
1651230200000|2022-04-29 11:03:20|4161.1|4155.1|4161.1|4155.1|4161.4|4155.4|4160.4|4154.4|13
1651230210000|2022-04-29 11:03:30|4160.9|4154.9|4159.9|4153.9|4161.4|4155.4|4159.9|4153.9|15
1651230240000|2022-04-29 11:04:00|4159.4|4153.4|4158.6|4152.6|4159.4|4153.4|4157.9|4151.9|17
1651230250000|2022-04-29 11:04:10|4158.4|4152.4|4158.4|4152.4|4158.6|4152.6|4158.1|4152.1|18
1651230260000|2022-04-29 11:04:20|4158.1|4152.1|4158.4|4152.4|4158.6|4152.6|4158.1|4152.1|7
1651230270000|2022-04-29 11:04:30|4158.1|4152.1|4157.1|4151.1|4158.4|4152.4|4157.1|4151.1|16
1651230280000|2022-04-29 11:04:40|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.1|4151.1|17
1651230290000|2022-04-29 11:04:50|4157.1|4151.1|4155.4|4149.4|4157.4|4151.4|4155.4|4149.4|12
1651230300000|2022-04-29 11:05:00|4155.1|4149.1|4154.4|4148.4|4155.1|4149.1|4154.4|4148.4|18
1651230310000|2022-04-29 11:05:10|4154.1|4148.1|4153.4|4147.4|4154.9|4148.9|4153.4|4147.4|12
1651230330000|2022-04-29 11:05:30|4152.9|4146.9|4152.9|4146.9|4153.1|4147.1|4152.6|4146.6|5
1651230350000|2022-04-29 11:05:50|4152.6|4146.6|4152.4|4146.4|4152.9|4146.9|4152.1|4146.1|6
1651230400000|2022-04-29 11:06:40|4152.9|4146.9|4154.1|4148.1|4154.1|4148.1|4152.9|4146.9|2
1651230410000|2022-04-29 11:06:50|4153.9|4147.9|4152.1|4146.1|4153.9|4147.9|4152.1|4146.1|2
1651230420000|2022-04-29 11:07:00|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|1
1651230430000|2022-04-29 11:07:10|4152.6|4146.6|4152.9|4146.9|4152.9|4146.9|4152.6|4146.6|2
1651230460000|2022-04-29 11:07:40|4151.1|4145.1|4149.9|4143.9|4151.1|4145.1|4149.9|4143.9|7
1651230470000|2022-04-29 11:07:50|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|6
1651230480000|2022-04-29 11:08:00|4149.4|4143.4|4149.1|4143.1|4149.4|4143.4|4148.9|4142.9|12
1651230490000|2022-04-29 11:08:10|4149.4|4143.4|4149.1|4143.1|4149.4|4143.4|4149.1|4143.1|2
1651230500000|2022-04-29 11:08:20|4148.6|4142.6|4148.9|4142.9|4148.9|4142.9|4148.6|4142.6|2
1651230520000|2022-04-29 11:08:40|4148.6|4142.6|4148.4|4142.4|4148.9|4142.9|4148.4|4142.4|4
1651230530000|2022-04-29 11:08:50|4148.1|4142.1|4148.6|4142.6|4148.6|4142.6|4148.1|4142.1|3
1651230540000|2022-04-29 11:09:00|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|1
1651230550000|2022-04-29 11:09:10|4149.9|4143.9|4150.9|4144.9|4150.9|4144.9|4149.9|4143.9|2
1651230580000|2022-04-29 11:09:40|4151.4|4145.4|4152.6|4146.6|4153.1|4147.1|4151.4|4145.4|7
1651230600000|2022-04-29 11:10:00|4153.1|4147.1|4152.9|4146.9|4153.9|4147.9|4152.6|4146.6|7
1651230610000|2022-04-29 11:10:10|4152.4|4146.4|4150.9|4144.9|4152.4|4146.4|4150.9|4144.9|3
1651230630000|2022-04-29 11:10:30|4151.1|4145.1|4150.9|4144.9|4151.1|4145.1|4150.6|4144.6|6
1651230640000|2022-04-29 11:10:40|4150.6|4144.6|4151.9|4145.9|4152.4|4146.4|4150.6|4144.6|4
1651230660000|2022-04-29 11:11:00|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|1
1651230670000|2022-04-29 11:11:10|4151.9|4145.9|4151.9|4145.9|4152.1|4146.1|4151.9|4145.9|5
1651230690000|2022-04-29 11:11:30|4152.1|4146.1|4152.6|4146.6|4152.6|4146.6|4152.1|4146.1|2
1651230700000|2022-04-29 11:11:40|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|1
1651230720000|2022-04-29 11:12:00|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|1
1651230730000|2022-04-29 11:12:10|4153.6|4147.6|4156.1|4150.1|4156.1|4150.1|4153.6|4147.6|2
1651230740000|2022-04-29 11:12:20|4156.4|4150.4|4155.9|4149.9|4156.4|4150.4|4155.9|4149.9|5
1651230750000|2022-04-29 11:12:30|4155.6|4149.6|4155.6|4149.6|4155.9|4149.9|4155.6|4149.6|3
1651230800000|2022-04-29 11:13:20|4155.9|4149.9|4155.4|4149.4|4155.9|4149.9|4155.4|4149.4|3
1651230810000|2022-04-29 11:13:30|4154.4|4148.4|4153.9|4147.9|4154.4|4148.4|4153.9|4147.9|2
1651230820000|2022-04-29 11:13:40|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|2
1651230830000|2022-04-29 11:13:50|4152.4|4146.4|4152.1|4146.1|4152.4|4146.4|4152.1|4146.1|2
1651230890000|2022-04-29 11:14:50|4152.4|4146.4|4152.6|4146.6|4152.6|4146.6|4152.4|4146.4|2
1651230910000|2022-04-29 11:15:10|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|1
1651230940000|2022-04-29 11:15:40|4152.9|4146.9|4156.1|4150.1|4156.1|4150.1|4152.9|4146.9|3
1651230970000|2022-04-29 11:16:10|4156.4|4150.4|4155.6|4149.6|4156.4|4150.4|4155.6|4149.6|5
1651230980000|2022-04-29 11:16:20|4155.9|4149.9|4156.4|4150.4|4156.4|4150.4|4155.9|4149.9|4
1651230990000|2022-04-29 11:16:30|4156.1|4150.1|4156.4|4150.4|4156.4|4150.4|4156.1|4150.1|2
1651231020000|2022-04-29 11:17:00|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|1
1651231080000|2022-04-29 11:18:00|4156.9|4150.9|4157.9|4151.9|4158.4|4152.4|4156.9|4150.9|8
1651231090000|2022-04-29 11:18:10|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|1
1651231100000|2022-04-29 11:18:20|4157.9|4151.9|4161.8|4153.3|4162|4153.3|4157.9|4151.9|6
1651231110000|2022-04-29 11:18:30|4161.5|4153.5|4160.6|4154.6|4161.5|4154.6|4160|4153.5|3
1651231150000|2022-04-29 11:19:10|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1651231160000|2022-04-29 11:19:20|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1651231180000|2022-04-29 11:19:40|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|2
1651231190000|2022-04-29 11:19:50|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|2
1651231200000|2022-04-29 11:20:00|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|2
1651231230000|2022-04-29 11:20:30|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1651231270000|2022-04-29 11:21:10|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1651231330000|2022-04-29 11:22:10|4160.9|4154.9|4160.9|4154.9|4164.9|4158.9|4160.9|4154.9|9
1651231340000|2022-04-29 11:22:20|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1651231350000|2022-04-29 11:22:30|4160.1|4154.1|4160.4|4154.4|4160.9|4154.9|4160.1|4154.1|6
1651231360000|2022-04-29 11:22:40|4160.9|4154.9|4160.6|4154.6|4160.9|4154.9|4160.6|4154.6|2
1651231380000|2022-04-29 11:23:00|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1651231390000|2022-04-29 11:23:10|4160.6|4154.6|4159.9|4153.9|4160.6|4154.6|4159.9|4153.9|2
1651231400000|2022-04-29 11:23:20|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1651231410000|2022-04-29 11:23:30|4160.6|4154.6|4161.1|4155.1|4161.1|4155.1|4160.4|4154.4|4
1651231420000|2022-04-29 11:23:40|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1651231440000|2022-04-29 11:24:00|4161.4|4155.4|4162.4|4156.4|4162.4|4156.4|4161.4|4155.4|3
1651231480000|2022-04-29 11:24:40|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|4
1651231490000|2022-04-29 11:24:50|4161.9|4155.9|4160.9|4154.9|4161.9|4155.9|4160.9|4154.9|5
1651231500000|2022-04-29 11:25:00|4160.6|4154.6|4160.1|4154.1|4160.9|4154.9|4159.9|4153.9|10
1651231560000|2022-04-29 11:26:00|4160.4|4154.4|4160.6|4154.6|4160.6|4154.6|4160.4|4154.4|2
1651231610000|2022-04-29 11:26:50|4160.1|4154.1|4159.6|4153.6|4160.1|4154.1|4159.6|4153.6|2
1651231620000|2022-04-29 11:27:00|4159.1|4153.1|4160.1|4154.1|4160.1|4154.1|4159.1|4153.1|2
1651231660000|2022-04-29 11:27:40|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|1
1651231690000|2022-04-29 11:28:10|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1651231720000|2022-04-29 11:28:40|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|1
1651231770000|2022-04-29 11:29:30|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4158.4|4152.4|2
1651231790000|2022-04-29 11:29:50|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4158.4|4152.4|4
1651231800000|2022-04-29 11:30:00|4158.4|4152.4|4158.1|4152.1|4158.6|4152.6|4158.1|4152.1|6
1651231820000|2022-04-29 11:30:20|4158.6|4152.6|4159.6|4153.6|4159.6|4153.6|4158.6|4152.6|2
1651231860000|2022-04-29 11:31:00|4161.8|4153.3|4166.9|4160.9|4167.6|4161.6|4161.8|4153.3|12
1651231870000|2022-04-29 11:31:10|4166.6|4160.6|4167.4|4161.4|4167.6|4161.6|4166.6|4160.6|6
1651231880000|2022-04-29 11:31:20|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1651231890000|2022-04-29 11:31:30|4166.9|4160.9|4166.6|4160.6|4167.1|4161.1|4166.6|4160.6|3
1651231920000|2022-04-29 11:32:00|4166.9|4160.9|4176.4|4170.4|4182.1|4176.1|4166.9|4160.9|11
1651231930000|2022-04-29 11:32:10|4176.6|4170.6|4176.4|4170.4|4176.9|4170.9|4176.4|4170.4|3
1651231940000|2022-04-29 11:32:20|4180|4171.3|4179.6|4173.6|4181.8|4173.9|4179.6|4171.3|7
1651231950000|2022-04-29 11:32:30|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|2
1651231960000|2022-04-29 11:32:40|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|2
1651231970000|2022-04-29 11:32:50|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|2
1651231980000|2022-04-29 11:33:00|4179.4|4173.4|4174.4|4168.4|4179.4|4173.4|4173.9|4167.9|19
1651231990000|2022-04-29 11:33:10|4173.6|4167.6|4172.6|4166.6|4173.6|4167.6|4172.6|4166.6|12
1651232000000|2022-04-29 11:33:20|4173.1|4167.1|4172.6|4166.6|4173.6|4167.6|4172.6|4166.6|4
1651232010000|2022-04-29 11:33:30|4172.4|4166.4|4171.1|4165.1|4172.6|4166.6|4171.1|4165.1|6
1651232020000|2022-04-29 11:33:40|4170.6|4164.6|4170.1|4164.1|4171.4|4165.4|4170.1|4164.1|5
1651232030000|2022-04-29 11:33:50|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1651232040000|2022-04-29 11:34:00|4171.5|4163.5|4175.5|4169.5|4175.5|4169.5|4171.3|4163.5|11
1651232050000|2022-04-29 11:34:10|4175.4|4169.4|4179.5|4170|4179.8|4171|4171.1|4165.1|15
1651232060000|2022-04-29 11:34:20|4178.8|4172.4|4178.4|4172.4|4179.4|4173.4|4177.8|4171.8|12
1651232070000|2022-04-29 11:34:30|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|3
1651232080000|2022-04-29 11:34:40|4178.4|4172.4|4176.9|4170.9|4178.4|4172.4|4176.9|4170.9|3
1651232090000|2022-04-29 11:34:50|4176.1|4170.1|4176.1|4170.1|4177.1|4171.1|4175.9|4169.9|8
1651232100000|2022-04-29 11:35:00|4176.6|4170.6|4175.9|4169.9|4177.1|4171.1|4175.6|4169.6|10
1651232110000|2022-04-29 11:35:10|4176.1|4170.1|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|3
1651232120000|2022-04-29 11:35:20|4174.9|4168.9|4172.1|4166.1|4174.9|4168.9|4172.1|4166.1|4
1651232130000|2022-04-29 11:35:30|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|1
1651232140000|2022-04-29 11:35:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|1
1651232150000|2022-04-29 11:35:50|4170.9|4164.9|4169.6|4163.6|4170.9|4164.9|4169.6|4163.6|3
1651232160000|2022-04-29 11:36:00|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|1
1651232170000|2022-04-29 11:36:10|4169.9|4163.9|4170.1|4164.1|4170.1|4164.1|4169.9|4163.9|2
1651232180000|2022-04-29 11:36:20|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1651232210000|2022-04-29 11:36:50|4168.6|4162.6|4167.9|4161.9|4168.6|4162.6|4167.9|4161.9|2
1651232220000|2022-04-29 11:37:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1651232230000|2022-04-29 11:37:10|4168.1|4162.1|4167.9|4161.9|4168.1|4162.1|4167.9|4161.9|2
1651232280000|2022-04-29 11:38:00|4170|4162|4169.3|4163.3|4170|4163.5|4168.5|4162|5
1651232290000|2022-04-29 11:38:10|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|1
1651232300000|2022-04-29 11:38:20|4169.6|4163.6|4169.4|4163.4|4169.6|4163.6|4169.4|4163.4|2
1651232310000|2022-04-29 11:38:30|4169.1|4163.1|4168.9|4162.9|4169.1|4163.1|4168.9|4162.9|2
1651232330000|2022-04-29 11:38:50|4168.6|4162.6|4168.9|4162.9|4168.9|4162.9|4168.6|4162.6|2
1651232360000|2022-04-29 11:39:20|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|1
1651232400000|2022-04-29 11:40:00|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1651232440000|2022-04-29 11:40:40|4170.6|4164.6|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|2
1651232460000|2022-04-29 11:41:00|4171.4|4165.4|4179.4|4173.4|4179.6|4173.6|4171.4|4165.4|13
1651232470000|2022-04-29 11:41:10|4179.6|4173.6|4178.4|4172.4|4179.6|4173.6|4178.1|4172.1|4
1651232480000|2022-04-29 11:41:20|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|1
1651232510000|2022-04-29 11:41:50|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|1
1651232520000|2022-04-29 11:42:00|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|1
1651232540000|2022-04-29 11:42:20|4178.6|4172.6|4180.6|4174.6|4180.6|4174.6|4178.6|4172.6|2
1651232550000|2022-04-29 11:42:30|4181.1|4175.1|4185.6|4179.6|4186.1|4180.1|4181.1|4175.1|4
1651232580000|2022-04-29 11:43:00|4184.9|4178.9|4183.9|4177.9|4184.9|4178.9|4183.9|4177.9|3
1651232600000|2022-04-29 11:43:20|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4180.6|4174.6|8
1651232610000|2022-04-29 11:43:30|4181.9|4175.9|4183.4|4177.4|4183.4|4177.4|4181.9|4175.9|2
1651232620000|2022-04-29 11:43:40|4183.1|4177.1|4181.1|4175.1|4183.1|4177.1|4181.1|4175.1|6
1651232640000|2022-04-29 11:44:00|4180.9|4174.9|4182.4|4176.4|4182.4|4176.4|4180.6|4174.6|7
1651232650000|2022-04-29 11:44:10|4181.9|4175.9|4181.1|4175.1|4181.9|4175.9|4180.9|4174.9|4
1651232680000|2022-04-29 11:44:40|4180.9|4174.9|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|2
1651232720000|2022-04-29 11:45:20|4180.1|4174.1|4177.9|4171.9|4180.1|4174.1|4177.9|4171.9|6
1651232730000|2022-04-29 11:45:30|4177.6|4171.6|4175.1|4169.1|4177.6|4171.6|4174.4|4168.4|11
1651232740000|2022-04-29 11:45:40|4175.4|4169.4|4173.6|4167.6|4175.4|4169.4|4173.6|4167.6|4
1651232750000|2022-04-29 11:45:50|4175.1|4169.1|4175.1|4169.1|4177|4169.4|4173.9|4167.9|7
1651232770000|2022-04-29 11:46:10|4174.9|4168.9|4173.1|4167.1|4174.9|4168.9|4173.1|4167.1|5
1651232780000|2022-04-29 11:46:20|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|2
1651232790000|2022-04-29 11:46:30|4173.1|4167.1|4173.4|4167.4|4173.6|4167.6|4172.9|4166.9|5
1651232800000|2022-04-29 11:46:40|4172.6|4166.6|4172.4|4166.4|4172.6|4166.6|4172.4|4166.4|2
1651232810000|2022-04-29 11:46:50|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|1
1651232820000|2022-04-29 11:47:00|4173.1|4167.1|4174.9|4168.9|4174.9|4168.9|4173.1|4167.1|4
1651232830000|2022-04-29 11:47:10|4176.1|4170.1|4177.9|4171.9|4178.4|4172.4|4176.1|4170.1|3
1651232840000|2022-04-29 11:47:20|4178.4|4172.4|4181.1|4175.1|4181.1|4175.1|4178.4|4172.4|9
1651232850000|2022-04-29 11:47:30|4180.9|4174.9|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|3
1651232860000|2022-04-29 11:47:40|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.4|4174.4|3
1651232900000|2022-04-29 11:48:20|4180.4|4174.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|5
1651232920000|2022-04-29 11:48:40|4179.1|4173.1|4178.1|4172.1|4179.1|4173.1|4178.1|4172.1|6
1651232930000|2022-04-29 11:48:50|4177.6|4171.6|4177.9|4171.9|4177.9|4171.9|4177.6|4171.6|2
1651232960000|2022-04-29 11:49:20|4178.1|4172.1|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|3
1651232980000|2022-04-29 11:49:40|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|1
1651233000000|2022-04-29 11:50:00|4177.9|4171.9|4177.6|4171.6|4177.9|4171.9|4177.4|4171.4|6
1651233010000|2022-04-29 11:50:10|4177.4|4171.4|4176.1|4170.1|4177.4|4171.4|4175.6|4169.6|12
1651233030000|2022-04-29 11:50:30|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4176.1|4170.1|2
1651233050000|2022-04-29 11:50:50|4175.9|4169.9|4175.6|4169.6|4175.9|4169.9|4175.6|4169.6|4
1651233060000|2022-04-29 11:51:00|4175.9|4169.9|4175.9|4169.9|4176.1|4170.1|4175.9|4169.9|3
1651233070000|2022-04-29 11:51:10|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|1
1651233080000|2022-04-29 11:51:20|4175.4|4169.4|4173.6|4167.6|4175.4|4169.4|4173.6|4167.6|9
1651233090000|2022-04-29 11:51:30|4173.4|4167.4|4170.6|4164.6|4173.4|4167.4|4170.6|4164.6|9
1651233100000|2022-04-29 11:51:40|4170.9|4164.9|4175.4|4169.4|4175.6|4169.6|4170.9|4164.9|5
1651233110000|2022-04-29 11:51:50|4175.1|4169.1|4173.6|4167.6|4175.6|4169.6|4173.1|4167.1|6
1651233120000|2022-04-29 11:52:00|4174.1|4168.1|4173.6|4167.6|4174.1|4168.1|4173.4|4167.4|4
1651233130000|2022-04-29 11:52:10|4173.4|4167.4|4172.9|4166.9|4173.4|4167.4|4172.9|4166.9|2
1651233160000|2022-04-29 11:52:40|4172.6|4166.6|4169.6|4163.6|4172.6|4166.6|4169.1|4163.1|4
1651233170000|2022-04-29 11:52:50|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|1
1651233180000|2022-04-29 11:53:00|4169.1|4163.1|4166.9|4160.9|4169.1|4163.1|4166.9|4160.9|5
1651233190000|2022-04-29 11:53:10|4167.6|4161.6|4169.1|4163.1|4169.1|4163.1|4167.6|4161.6|3
1651233200000|2022-04-29 11:53:20|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1651233230000|2022-04-29 11:53:50|4169.1|4163.1|4169.4|4163.4|4169.4|4163.4|4169.1|4163.1|2
1651233240000|2022-04-29 11:54:00|4168.9|4162.9|4166.9|4160.9|4168.9|4162.9|4166.9|4160.9|2
1651233250000|2022-04-29 11:54:10|4166.6|4160.6|4167.6|4161.6|4167.9|4161.9|4166.4|4160.4|7
1651233260000|2022-04-29 11:54:20|4167.4|4161.4|4168.4|4162.4|4168.4|4162.4|4166.6|4160.6|6
1651233270000|2022-04-29 11:54:30|4168.1|4162.1|4168.4|4162.4|4168.4|4162.4|4168.1|4162.1|2
1651233280000|2022-04-29 11:54:40|4168.1|4162.1|4170.4|4164.4|4170.4|4164.4|4168.1|4162.1|4
1651233290000|2022-04-29 11:54:50|4169.9|4163.9|4166.6|4160.6|4169.9|4163.9|4166.6|4160.6|5
1651233300000|2022-04-29 11:55:00|4166.4|4160.4|4162.1|4156.1|4166.4|4160.4|4162.1|4156.1|5
1651233310000|2022-04-29 11:55:10|4160.4|4154.4|4159.9|4153.9|4160.4|4154.4|4159.9|4153.9|3
1651233320000|2022-04-29 11:55:20|4160.4|4154.4|4160.9|4154.9|4160.9|4154.9|4160.4|4154.4|2
1651233330000|2022-04-29 11:55:30|4160.4|4154.4|4159.9|4153.9|4160.4|4154.4|4159.6|4153.6|3
1651233350000|2022-04-29 11:55:50|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1651233360000|2022-04-29 11:56:00|4160.9|4154.9|4161.6|4155.6|4161.9|4155.9|4160.9|4154.9|3
1651233380000|2022-04-29 11:56:20|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|1
1651233390000|2022-04-29 11:56:30|4162.6|4156.6|4161.9|4155.9|4162.6|4156.6|4161.9|4155.9|2
1651233400000|2022-04-29 11:56:40|4162.1|4156.1|4162.4|4156.4|4162.6|4156.6|4162.1|4156.1|6
1651233410000|2022-04-29 11:56:50|4162.6|4156.6|4162.4|4156.4|4162.6|4156.6|4162.4|4156.4|2
1651233420000|2022-04-29 11:57:00|4162.1|4156.1|4157.9|4151.9|4162.1|4156.1|4157.6|4151.6|5
1651233440000|2022-04-29 11:57:20|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4158.4|4152.4|2
1651233490000|2022-04-29 11:58:10|4158.9|4152.9|4158.9|4152.9|4159.1|4153.1|4158.6|4152.6|4
1651233510000|2022-04-29 11:58:30|4159.9|4153.9|4161.9|4155.9|4161.9|4155.9|4159.9|4153.9|2
1651233540000|2022-04-29 11:59:00|4161.4|4155.4|4158.9|4152.9|4161.4|4155.4|4158.9|4151.8|6
1651233550000|2022-04-29 11:59:10|4158.8|4152.8|4158.4|4152.4|4158.8|4152.8|4158.4|4152.4|2
1651233580000|2022-04-29 11:59:40|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|1
1651233590000|2022-04-29 11:59:50|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|1
1651233600000|2022-04-29 12:00:00|4158.1|4152.1|4157.9|4151.9|4158.4|4152.4|4157.9|4151.9|6
1651233610000|2022-04-29 12:00:10|4158.1|4152.1|4157.9|4151.9|4158.1|4152.1|4157.9|4151.9|2
1651233630000|2022-04-29 12:00:30|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|1
1651233640000|2022-04-29 12:00:40|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|1
1651233650000|2022-04-29 12:00:50|4156.9|4150.9|4152.4|4146.4|4156.9|4150.9|4150.9|4144.9|7
1651233660000|2022-04-29 12:01:00|4155.1|4149.1|4155.9|4149.9|4155.9|4149.9|4153.9|4147.9|5
1651233670000|2022-04-29 12:01:10|4155.4|4149.4|4159.4|4153.4|4159.4|4153.4|4155.4|4149.4|6
1651233680000|2022-04-29 12:01:20|4159.6|4153.6|4159.1|4153.1|4159.6|4153.6|4159.1|4153.1|4
1651233700000|2022-04-29 12:01:40|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|1
1651233710000|2022-04-29 12:01:50|4159.6|4153.6|4161.6|4155.6|4161.6|4155.6|4159.6|4153.6|3
1651233720000|2022-04-29 12:02:00|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|1
1651233730000|2022-04-29 12:02:10|4161.6|4155.6|4160.6|4154.6|4161.6|4155.6|4160.6|4154.6|2
1651233770000|2022-04-29 12:02:50|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1651233790000|2022-04-29 12:03:10|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1651233800000|2022-04-29 12:03:20|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1651233850000|2022-04-29 12:04:10|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1651233910000|2022-04-29 12:05:10|4159.4|4153.4|4162.1|4156.1|4162.1|4156.1|4159.1|4153.1|8
1651233930000|2022-04-29 12:05:30|4162.4|4156.4|4163.1|4157.1|4163.1|4157.1|4162.4|4156.4|2
1651233940000|2022-04-29 12:05:40|4162.9|4156.9|4160.1|4154.1|4162.9|4156.9|4160.1|4154.1|7
1651233950000|2022-04-29 12:05:50|4159.9|4153.9|4158.9|4152.9|4160.4|4154.4|4158.9|4152.9|6
1651233960000|2022-04-29 12:06:00|4158.4|4152.4|4159.6|4153.6|4159.9|4153.9|4158.4|4152.4|6
1651233970000|2022-04-29 12:06:10|4160.1|4154.1|4159.9|4153.9|4160.4|4154.4|4159.4|4153.4|7
1651233980000|2022-04-29 12:06:20|4159.6|4153.6|4159.1|4153.1|4159.6|4153.6|4159.1|4153.1|3
1651233990000|2022-04-29 12:06:30|4158.9|4152.9|4158.1|4152.1|4158.9|4152.9|4157.9|4151.9|3
1651234000000|2022-04-29 12:06:40|4157.9|4151.9|4157.6|4151.6|4157.9|4151.9|4157.6|4151.6|2
1651234020000|2022-04-29 12:07:00|4158.1|4152.1|4156.4|4150.4|4158.1|4152.1|4156.4|4150.4|2
1651234030000|2022-04-29 12:07:10|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|1
1651234040000|2022-04-29 12:07:20|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|1
1651234050000|2022-04-29 12:07:30|4155.9|4149.9|4156.4|4150.4|4156.4|4150.4|4155.9|4149.9|2
1651234060000|2022-04-29 12:07:40|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4155.6|4149.6|4
1651234080000|2022-04-29 12:08:00|4155.9|4149.9|4155.6|4149.6|4155.9|4149.9|4155.6|4149.6|2
1651234100000|2022-04-29 12:08:20|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|1
1651234120000|2022-04-29 12:08:40|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|1
1651234130000|2022-04-29 12:08:50|4155.6|4149.6|4155.1|4149.1|4155.6|4149.6|4155.1|4149.1|2
1651234170000|2022-04-29 12:09:30|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|1
1651234200000|2022-04-29 12:10:00|4155.1|4149.1|4148.4|4142.4|4155.1|4149.1|4148.1|4142.1|13
1651234210000|2022-04-29 12:10:10|4148.6|4142.6|4148.9|4142.9|4148.9|4142.9|4148.6|4142.6|2
1651234240000|2022-04-29 12:10:40|4148.4|4142.4|4147.4|4141.4|4148.4|4142.4|4147.4|4141.4|3
1651234250000|2022-04-29 12:10:50|4146.4|4140.4|4145.6|4139.6|4146.9|4140.9|4145.6|4139.6|8
1651234260000|2022-04-29 12:11:00|4145.4|4139.4|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|5
1651234280000|2022-04-29 12:11:20|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|1
1651234290000|2022-04-29 12:11:30|4145.1|4139.1|4144.5|4138.5|4145.1|4139.1|4144.5|4138.5|2
1651234300000|2022-04-29 12:11:40|4144.6|4138.6|4144.9|4138.9|4145.1|4139.1|4144.6|4138.6|3
1651234310000|2022-04-29 12:11:50|4145.1|4139.1|4149.4|4143.4|4149.4|4143.4|4145.1|4139.1|2
1651234320000|2022-04-29 12:12:00|4149.6|4143.6|4151|4145|4151|4145|4149.5|4143.5|4
1651234330000|2022-04-29 12:12:10|4151.4|4145.4|4151.9|4145.9|4152.1|4146.1|4151.4|4145.4|5
1651234340000|2022-04-29 12:12:20|4152.1|4146.1|4152.9|4146.9|4153.4|4147.4|4152.1|4146.1|4
1651234380000|2022-04-29 12:13:00|4151.6|4145.6|4151.9|4145.9|4151.9|4145.9|4151.4|4145.4|4
1651234390000|2022-04-29 12:13:10|4151.6|4145.6|4151.6|4145.6|4151.9|4145.9|4151.4|4145.4|4
1651234400000|2022-04-29 12:13:20|4151.8|4143.5|4148.9|4142.9|4151.8|4143.5|4148.9|4142.9|2
1651234410000|2022-04-29 12:13:30|4148.1|4142.1|4147.9|4141.9|4148.1|4142.1|4147.9|4141.9|2
1651234420000|2022-04-29 12:13:40|4148.1|4142.1|4147.9|4141.9|4148.1|4142.1|4147.9|4141.9|4
1651234440000|2022-04-29 12:14:00|4148.6|4142.6|4148.9|4142.9|4149.1|4143.1|4148.6|4142.6|3
1651234450000|2022-04-29 12:14:10|4149.1|4143.1|4148.9|4142.9|4149.1|4143.1|4148.9|4142.9|2
1651234460000|2022-04-29 12:14:20|4149.4|4143.4|4150.4|4144.4|4150.4|4144.4|4149.1|4143.1|4
1651234480000|2022-04-29 12:14:40|4150.6|4144.6|4150.9|4144.9|4150.9|4144.9|4150.6|4144.6|2
1651234490000|2022-04-29 12:14:50|4151.1|4145.1|4150.9|4144.9|4151.6|4145.6|4150.9|4144.9|5
1651234500000|2022-04-29 12:15:00|4150.6|4144.6|4149.6|4143.6|4150.9|4144.9|4149.6|4143.6|7
1651234510000|2022-04-29 12:15:10|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|1
1651234530000|2022-04-29 12:15:30|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|1
1651234540000|2022-04-29 12:15:40|4150.8|4142.8|4150.3|4144.3|4150.8|4144.3|4150.3|4142.8|2
1651234550000|2022-04-29 12:15:50|4150.9|4144.9|4153.6|4147.6|4153.6|4147.6|4150.9|4144.9|3
1651234560000|2022-04-29 12:16:00|4152.9|4146.9|4152.4|4146.4|4152.9|4146.9|4152.4|4146.4|2
1651234570000|2022-04-29 12:16:10|4152.1|4146.1|4151.9|4145.9|4152.1|4146.1|4150.1|4144.1|5
1651234580000|2022-04-29 12:16:20|4152.1|4146.1|4152.4|4146.4|4152.4|4146.4|4152.1|4146.1|2
1651234590000|2022-04-29 12:16:30|4152.1|4146.1|4151.4|4145.4|4152.1|4146.1|4151.4|4145.4|3
1651234600000|2022-04-29 12:16:40|4151.9|4145.9|4153.4|4147.4|4153.4|4147.4|4151.9|4145.9|3
1651234610000|2022-04-29 12:16:50|4153.6|4147.6|4154.4|4148.4|4154.4|4148.4|4153.6|4147.6|3
1651234630000|2022-04-29 12:17:10|4154.9|4148.9|4155.6|4149.6|4156.1|4150.1|4154.9|4148.9|5
1651234640000|2022-04-29 12:17:20|4155.4|4149.4|4155.5|4149.5|4156.4|4150.4|4154.6|4148.6|6
1651234650000|2022-04-29 12:17:30|4155|4149|4155.4|4149.4|4155.4|4149.4|4155|4149|3
1651234660000|2022-04-29 12:17:40|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|1
1651234670000|2022-04-29 12:17:50|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|1
1651234680000|2022-04-29 12:18:00|4154.1|4148.1|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|2
1651234720000|2022-04-29 12:18:40|4153.4|4147.4|4151.9|4145.9|4153.4|4147.4|4151.9|4145.9|3
1651234730000|2022-04-29 12:18:50|4152.1|4146.1|4152.4|4146.4|4152.4|4146.4|4152.1|4146.1|2
1651234740000|2022-04-29 12:19:00|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|1
1651234770000|2022-04-29 12:19:30|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|1
1651234790000|2022-04-29 12:19:50|4151.4|4145.4|4151.1|4145.1|4151.4|4145.4|4151.1|4145.1|2
1651234800000|2022-04-29 12:20:00|4149.9|4143.9|4150.6|4144.6|4151.1|4145.1|4149.9|4143.9|4
1651234830000|2022-04-29 12:20:30|4150.9|4144.9|4149.9|4143.9|4150.9|4144.9|4149.9|4143.9|2
1651234840000|2022-04-29 12:20:40|4149.6|4143.6|4149.4|4143.4|4149.9|4143.9|4149.1|4143.1|5
1651234850000|2022-04-29 12:20:50|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|1
1651234860000|2022-04-29 12:21:00|4148.6|4142.6|4150.9|4144.9|4150.9|4144.9|4148.4|4142.4|7
1651234870000|2022-04-29 12:21:10|4151.1|4145.1|4151.4|4145.4|4151.4|4145.4|4151.1|4145.1|2
1651234880000|2022-04-29 12:21:20|4151.6|4145.6|4151.9|4145.9|4151.9|4145.9|4151.6|4145.6|2
1651234890000|2022-04-29 12:21:30|4151.6|4145.6|4151.4|4145.4|4151.6|4145.6|4151.4|4145.4|4
1651234900000|2022-04-29 12:21:40|4151.6|4145.6|4151.9|4145.9|4152.1|4146.1|4151.6|4145.6|4
1651234920000|2022-04-29 12:22:00|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|1
1651234960000|2022-04-29 12:22:40|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|1
1651235000000|2022-04-29 12:23:20|4150.4|4144.4|4149.9|4143.9|4150.4|4144.4|4149.9|4143.9|2
1651235010000|2022-04-29 12:23:30|4149.6|4143.6|4149.1|4143.1|4149.6|4143.6|4149.1|4143.1|2
1651235040000|2022-04-29 12:24:00|4149.4|4143.4|4149.6|4143.6|4150.1|4144.1|4149.4|4143.4|4
1651235050000|2022-04-29 12:24:10|4150.1|4144.1|4150.4|4144.4|4150.4|4144.4|4150.1|4144.1|2
1651235070000|2022-04-29 12:24:30|4150.1|4144.1|4150.6|4144.6|4150.6|4144.6|4150.1|4144.1|3
1651235080000|2022-04-29 12:24:40|4150.9|4144.9|4151.1|4145.1|4151.1|4145.1|4150.9|4144.9|2
1651235090000|2022-04-29 12:24:50|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|1
1651235100000|2022-04-29 12:25:00|4149.9|4143.9|4149.9|4143.9|4150.1|4144.1|4149.9|4143.9|3
1651235110000|2022-04-29 12:25:10|4150.1|4144.1|4150.6|4144.6|4150.6|4144.6|4149.9|4143.9|3
1651235120000|2022-04-29 12:25:20|4150.4|4144.4|4149.1|4143.1|4150.4|4144.4|4149.1|4143.1|4
1651235150000|2022-04-29 12:25:50|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|1
1651235160000|2022-04-29 12:26:00|4147.9|4141.9|4147.1|4141.1|4147.9|4141.9|4147.1|4141.1|2
1651235180000|2022-04-29 12:26:20|4147.4|4141.4|4147.6|4141.6|4148.9|4142.9|4147.4|4141.4|6
1651235190000|2022-04-29 12:26:30|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|1
1651235200000|2022-04-29 12:26:40|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|1
1651235220000|2022-04-29 12:27:00|4147.4|4141.4|4147.6|4141.6|4147.6|4141.6|4147.4|4141.4|2
1651235260000|2022-04-29 12:27:40|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|1
1651235320000|2022-04-29 12:28:40|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|1
1651235330000|2022-04-29 12:28:50|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|1
1651235340000|2022-04-29 12:29:00|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|1
1651235350000|2022-04-29 12:29:10|4146.6|4140.6|4144.9|4138.9|4146.6|4140.6|4144.9|4138.9|2
1651235360000|2022-04-29 12:29:20|4144.6|4138.6|4144.4|4138.4|4144.6|4138.6|4144.4|4138.4|2
1651235370000|2022-04-29 12:29:30|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|1
1651235390000|2022-04-29 12:29:50|4143.9|4137.9|4143.6|4137.6|4143.9|4137.9|4143.4|4137.4|4
1651235400000|2022-04-29 12:30:00|4143.4|4137.4|4143.4|4137.4|4143.6|4137.6|4143.4|4137.4|3
1651235420000|2022-04-29 12:30:20|4142.4|4136.4|4141.9|4135.9|4142.4|4136.4|4141.9|4135.9|2
1651235430000|2022-04-29 12:30:30|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|1
1651235440000|2022-04-29 12:30:40|4141.1|4135.1|4140.9|4134.9|4141.1|4135.1|4140.9|4134.9|2
1651235450000|2022-04-29 12:30:50|4140.6|4134.6|4143.6|4137.6|4143.6|4137.6|4140.4|4134.4|5
1651235460000|2022-04-29 12:31:00|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.1|4137.1|3
1651235470000|2022-04-29 12:31:10|4146.5|4137.3|4145.9|4139.9|4146.5|4139.9|4145.9|4137.3|2
1651235480000|2022-04-29 12:31:20|4146.1|4140.1|4146.9|4140.9|4147.6|4141.6|4146.1|4140.1|4
1651235510000|2022-04-29 12:31:50|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|1
1651235530000|2022-04-29 12:32:10|4146.4|4140.4|4145.1|4139.1|4146.4|4140.4|4145.1|4139.1|3
1651235560000|2022-04-29 12:32:40|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|1
1651235580000|2022-04-29 12:33:00|4144.1|4138.1|4143.6|4137.6|4144.1|4138.1|4143.6|4137.6|3
1651235590000|2022-04-29 12:33:10|4144.1|4138.1|4146.9|4140.9|4146.9|4140.9|4144.1|4138.1|4
1651235600000|2022-04-29 12:33:20|4146.6|4140.6|4146.9|4140.9|4146.9|4140.9|4146.6|4140.6|2
1651235610000|2022-04-29 12:33:30|4145.9|4139.9|4146.6|4140.6|4146.6|4140.6|4145.9|4139.9|2
1651235620000|2022-04-29 12:33:40|4146.4|4140.4|4144.9|4138.9|4146.4|4140.4|4144.9|4138.9|8
1651235630000|2022-04-29 12:33:50|4144.6|4138.6|4144.9|4138.9|4145.4|4139.4|4144.6|4138.6|5
1651235640000|2022-04-29 12:34:00|4144.4|4138.4|4145.1|4139.1|4145.1|4139.1|4144.4|4138.4|3
1651235660000|2022-04-29 12:34:20|4146.6|4140.6|4146.4|4140.4|4146.9|4140.9|4146.1|4140.1|6
1651235670000|2022-04-29 12:34:30|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|1
1651235700000|2022-04-29 12:35:00|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|1
1651235740000|2022-04-29 12:35:40|4146.1|4140.1|4145.4|4139.4|4146.1|4140.1|4144.9|4138.9|3
1651235750000|2022-04-29 12:35:50|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|1
1651235760000|2022-04-29 12:36:00|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|1
1651235770000|2022-04-29 12:36:10|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|1
1651235800000|2022-04-29 12:36:40|4144.6|4138.6|4144.1|4138.1|4144.6|4138.6|4144.1|4138.1|2
1651235810000|2022-04-29 12:36:50|4143.9|4137.9|4143.1|4137.1|4143.9|4137.9|4143.1|4137.1|3
1651235820000|2022-04-29 12:37:00|4142.6|4136.6|4141.9|4135.9|4142.9|4136.9|4141.9|4135.9|4
1651235830000|2022-04-29 12:37:10|4141.1|4135.1|4141.9|4135.9|4141.9|4135.9|4141.1|4135.1|2
1651235850000|2022-04-29 12:37:30|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|1
1651235860000|2022-04-29 12:37:40|4142.1|4136.1|4141.9|4135.9|4142.1|4136.1|4141.9|4135.9|2
1651235870000|2022-04-29 12:37:50|4141.4|4135.4|4141.9|4135.9|4141.9|4135.9|4140.9|4134.9|5
1651235880000|2022-04-29 12:38:00|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|1
1651235890000|2022-04-29 12:38:10|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.4|4135.4|3
1651235900000|2022-04-29 12:38:20|4141.4|4135.4|4141.6|4135.6|4141.9|4135.9|4141.4|4135.4|6
1651235910000|2022-04-29 12:38:30|4141.9|4135.9|4140.6|4134.6|4141.9|4135.9|4140.6|4134.6|4
1651235920000|2022-04-29 12:38:40|4140.1|4134.1|4140.6|4134.6|4140.6|4134.6|4139.6|4133.6|3
1651235930000|2022-04-29 12:38:50|4140.4|4134.4|4139.4|4133.4|4140.4|4134.4|4139.1|4133.1|6
1651235940000|2022-04-29 12:39:00|4138.6|4132.6|4137.1|4131.1|4138.6|4132.6|4137.1|4131.1|4
1651235980000|2022-04-29 12:39:40|4136.9|4130.9|4136.6|4130.6|4136.9|4130.9|4136.6|4130.6|2
1651235990000|2022-04-29 12:39:50|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|1
1651236000000|2022-04-29 12:40:00|4135.9|4129.9|4134.1|4128.1|4135.9|4129.9|4134.1|4128.1|6
1651236010000|2022-04-29 12:40:10|4133.6|4127.6|4132.6|4126.6|4133.6|4127.6|4132.4|4126.4|3
1651236020000|2022-04-29 12:40:20|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4131.9|4125.9|3
1651236030000|2022-04-29 12:40:30|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|1
1651236060000|2022-04-29 12:41:00|4134.9|4128.9|4135.9|4129.9|4135.9|4129.9|4134.9|4128.9|2
1651236070000|2022-04-29 12:41:10|4136.1|4130.1|4136.6|4130.6|4136.6|4130.6|4136.1|4130.1|3
1651236090000|2022-04-29 12:41:30|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|1
1651236100000|2022-04-29 12:41:40|4136.6|4130.6|4135.9|4129.9|4136.9|4130.9|4135.9|4129.9|6
1651236110000|2022-04-29 12:41:50|4136.1|4130.1|4136.4|4130.4|4136.4|4130.4|4136.1|4130.1|2
1651236130000|2022-04-29 12:42:10|4136.6|4130.6|4136.9|4130.9|4136.9|4130.9|4136.6|4130.6|2
1651236140000|2022-04-29 12:42:20|4137.6|4131.6|4137.9|4131.9|4138.1|4132.1|4137.6|4131.6|5
1651236160000|2022-04-29 12:42:40|4137.4|4131.4|4135.9|4129.9|4137.4|4131.4|4135.9|4129.9|2
1651236170000|2022-04-29 12:42:50|4135.6|4129.6|4134.6|4128.6|4135.6|4129.6|4134.6|4128.6|6
1651236180000|2022-04-29 12:43:00|4135.1|4129.1|4135.6|4129.6|4135.6|4129.6|4135.1|4129.1|2
1651236200000|2022-04-29 12:43:20|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.6|4129.6|5
1651236210000|2022-04-29 12:43:30|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|1
1651236270000|2022-04-29 12:44:30|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|1
1651236280000|2022-04-29 12:44:40|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|1
1651236300000|2022-04-29 12:45:00|4137.8|4129.8|4137.4|4131.4|4138.3|4131.4|4137.4|4129.8|3
1651236320000|2022-04-29 12:45:20|4136.6|4130.6|4136.1|4130.1|4136.6|4130.6|4136.1|4130.1|3
1651236330000|2022-04-29 12:45:30|4135.9|4129.9|4136.4|4130.4|4136.4|4130.4|4135.9|4129.9|2
1651236360000|2022-04-29 12:46:00|4136.6|4130.6|4136.4|4130.4|4136.6|4130.6|4136.4|4130.4|2
1651236400000|2022-04-29 12:46:40|4136.1|4130.1|4136.4|4130.4|4136.4|4130.4|4136.1|4130.1|4
1651236420000|2022-04-29 12:47:00|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|1
1651236430000|2022-04-29 12:47:10|4137.4|4131.4|4137.9|4131.9|4137.9|4131.9|4137.4|4131.4|3
1651236440000|2022-04-29 12:47:20|4138.1|4132.1|4141.4|4135.4|4141.4|4135.4|4138.1|4132.1|3
1651236470000|2022-04-29 12:47:50|4142.1|4136.1|4142.6|4136.6|4142.9|4136.9|4142.1|4136.1|5
1651236480000|2022-04-29 12:48:00|4142.9|4136.9|4142.6|4136.6|4142.9|4136.9|4142.6|4136.6|2
1651236490000|2022-04-29 12:48:10|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|1
1651236500000|2022-04-29 12:48:20|4142.6|4136.6|4142.4|4136.4|4142.6|4136.6|4142.4|4136.4|2
1651236560000|2022-04-29 12:49:20|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|1
1651236580000|2022-04-29 12:49:40|4141.4|4135.4|4139.4|4133.4|4141.4|4135.4|4138.9|4132.9|5
1651236590000|2022-04-29 12:49:50|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|1
1651236600000|2022-04-29 12:50:00|4140.6|4134.6|4141.6|4135.6|4141.6|4135.6|4140.6|4134.6|2
1651236620000|2022-04-29 12:50:20|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|1
1651236700000|2022-04-29 12:51:40|4141.6|4135.6|4143.1|4137.1|4143.1|4137.1|4141.6|4135.6|5
1651236720000|2022-04-29 12:52:00|4143.4|4137.4|4143.6|4137.6|4143.6|4137.6|4143.4|4137.4|2
1651236760000|2022-04-29 12:52:40|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|1
1651236780000|2022-04-29 12:53:00|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|1
1651236790000|2022-04-29 12:53:10|4145.1|4139.1|4145.6|4139.6|4145.6|4139.6|4145.1|4139.1|3
1651236820000|2022-04-29 12:53:40|4145.9|4139.9|4146.1|4140.1|4146.1|4140.1|4145.9|4139.9|2
1651236840000|2022-04-29 12:54:00|4145.9|4139.9|4144.6|4138.6|4145.9|4139.9|4144.6|4138.6|2
1651236860000|2022-04-29 12:54:20|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|1
1651236890000|2022-04-29 12:54:50|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|1
1651236910000|2022-04-29 12:55:10|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4144.9|4138.9|3
1651236920000|2022-04-29 12:55:20|4145.4|4139.4|4147.6|4141.6|4148.1|4142.1|4145.1|4139.1|5
1651236930000|2022-04-29 12:55:30|4147.1|4141.1|4145.6|4139.6|4147.1|4141.1|4145.6|4139.6|4
1651236940000|2022-04-29 12:55:40|4145.9|4139.9|4146.1|4140.1|4146.1|4140.1|4145.9|4139.9|2
1651236950000|2022-04-29 12:55:50|4145.9|4139.9|4145.6|4139.6|4145.9|4139.9|4145.6|4139.6|4
1651236960000|2022-04-29 12:56:00|4145.4|4139.4|4145.1|4139.1|4145.6|4139.6|4145.1|4139.1|3
1651236970000|2022-04-29 12:56:10|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.1|4138.1|3
1651236980000|2022-04-29 12:56:20|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|1
1651237000000|2022-04-29 12:56:40|4144.4|4138.4|4144.1|4138.1|4144.4|4138.4|4144.1|4138.1|2
1651237020000|2022-04-29 12:57:00|4143.9|4137.9|4141.9|4135.9|4143.9|4137.9|4141.4|4135.4|6
1651237030000|2022-04-29 12:57:10|4141.6|4135.6|4141.4|4135.4|4141.6|4135.6|4141.1|4135.1|3
1651237040000|2022-04-29 12:57:20|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|1
1651237080000|2022-04-29 12:58:00|4141.9|4135.9|4140.6|4134.6|4141.9|4135.9|4139.9|4133.9|4
1651237090000|2022-04-29 12:58:10|4139.6|4133.6|4138.6|4132.6|4139.6|4133.6|4138.4|4132.4|3
1651237100000|2022-04-29 12:58:20|4139.4|4133.4|4140.4|4134.4|4140.4|4134.4|4139.4|4133.4|3
1651237110000|2022-04-29 12:58:30|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|1
1651237140000|2022-04-29 12:59:00|4140.6|4134.6|4140.9|4134.9|4140.9|4134.9|4140.6|4134.6|2
1651237150000|2022-04-29 12:59:10|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|1
1651237160000|2022-04-29 12:59:20|4140.4|4134.4|4139.9|4133.9|4140.4|4134.4|4139.1|4133.1|6
1651237170000|2022-04-29 12:59:30|4140.9|4134.9|4141.4|4135.4|4141.4|4135.4|4140.9|4134.9|2
1651237190000|2022-04-29 12:59:50|4141.1|4135.1|4140.6|4134.6|4141.1|4135.1|4140.6|4134.6|3
1651237210000|2022-04-29 13:00:10|4140.9|4134.9|4141.1|4135.1|4141.1|4135.1|4140.9|4134.9|2
1651237220000|2022-04-29 13:00:20|4140.9|4134.9|4140.4|4134.4|4140.9|4134.9|4139.6|4133.6|5
1651237230000|2022-04-29 13:00:30|4141.1|4135.1|4138.6|4132.6|4141.1|4135.1|4138.1|4132.1|5
1651237240000|2022-04-29 13:00:40|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.4|4131.4|3
1651237250000|2022-04-29 13:00:50|4137.4|4131.4|4136.6|4130.6|4137.4|4131.4|4136.1|4130.1|5
1651237280000|2022-04-29 13:01:20|4136.4|4130.4|4135.9|4129.9|4136.4|4130.4|4135.9|4129.9|3
1651237290000|2022-04-29 13:01:30|4136|4128|4132.1|4126.1|4136|4129.1|4132.1|4126.1|6
1651237300000|2022-04-29 13:01:40|4132.9|4126.9|4134.4|4128.4|4135.4|4129.4|4132.9|4126.9|4
1651237310000|2022-04-29 13:01:50|4134.6|4128.6|4138.1|4132.1|4138.1|4132.1|4134.6|4128.6|6
1651237320000|2022-04-29 13:02:00|4138.4|4132.4|4138.6|4132.6|4138.6|4132.6|4138.4|4132.4|2
1651237330000|2022-04-29 13:02:10|4138.1|4132.1|4134.3|4128.3|4138.1|4132.1|4134.1|4128.1|7
1651237340000|2022-04-29 13:02:20|4134.4|4128.4|4137.8|4131.8|4137.8|4131.8|4134.4|4128.4|7
1651237350000|2022-04-29 13:02:30|4137.6|4131.6|4138.6|4132.6|4138.6|4132.6|4137.6|4131.6|3
1651237360000|2022-04-29 13:02:40|4137.9|4131.9|4136.4|4130.4|4137.9|4131.9|4136.1|4130.1|4
1651237380000|2022-04-29 13:03:00|4136.1|4130.1|4134.9|4128.9|4136.1|4130.1|4134.9|4128.9|3
1651237400000|2022-04-29 13:03:20|4134.6|4128.6|4133.4|4127.4|4134.6|4128.6|4133.4|4127.4|3
1651237470000|2022-04-29 13:04:30|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|1
1651237480000|2022-04-29 13:04:40|4133.4|4127.4|4133.4|4127.4|4133.6|4127.6|4133.1|4127.1|4
1651237490000|2022-04-29 13:04:50|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|1
1651237500000|2022-04-29 13:05:00|4137.5|4127.8|4136.8|4128.5|4137.5|4128.5|4136.8|4127.8|2
1651237510000|2022-04-29 13:05:10|4137|4129|4137|4131|4137|4131|4135.9|4129|5
1651237520000|2022-04-29 13:05:20|4136.9|4130.9|4137.6|4131.6|4137.6|4131.6|4136.9|4130.9|3
1651237530000|2022-04-29 13:05:30|4137.4|4131.4|4137.6|4131.6|4137.9|4131.9|4137.4|4131.4|4
1651237540000|2022-04-29 13:05:40|4137.4|4131.4|4136.6|4130.6|4137.4|4131.4|4136.6|4130.6|3
1651237600000|2022-04-29 13:06:40|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|1
1651237620000|2022-04-29 13:07:00|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|1
1651237660000|2022-04-29 13:07:40|4139.4|4133.4|4141.4|4135.4|4141.9|4135.9|4139.4|4133.4|4
1651237680000|2022-04-29 13:08:00|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|1
1651237720000|2022-04-29 13:08:40|4141.9|4135.9|4143.6|4137.6|4143.6|4137.6|4141.9|4135.9|3
1651237730000|2022-04-29 13:08:50|4142.9|4136.9|4143.4|4137.4|4143.4|4137.4|4142.9|4136.9|3
1651237770000|2022-04-29 13:09:30|4142.9|4136.9|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|2
1651237790000|2022-04-29 13:09:50|4141.9|4135.9|4139.4|4133.4|4141.9|4135.9|4139.4|4133.4|3
1651237800000|2022-04-29 13:10:00|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|1
1651237840000|2022-04-29 13:10:40|4139.6|4133.6|4139.1|4133.1|4139.6|4133.6|4138.9|4132.9|3
1651237850000|2022-04-29 13:10:50|4138.9|4132.9|4136.4|4130.4|4138.9|4132.9|4136.4|4130.4|2
1651237860000|2022-04-29 13:11:00|4136.9|4130.9|4137.1|4131.1|4137.1|4131.1|4136.9|4130.9|2
1651237900000|2022-04-29 13:11:40|4137.9|4131.9|4139.4|4133.4|4139.6|4133.6|4137.9|4131.9|6
1651237920000|2022-04-29 13:12:00|4139.6|4133.6|4141.4|4135.4|4141.4|4135.4|4139.4|4133.4|5
1651237930000|2022-04-29 13:12:10|4141.8|4133.8|4140.4|4134.4|4141.8|4134.4|4140.3|4133.8|4
1651237940000|2022-04-29 13:12:20|4140.5|4134.5|4142.4|4136.4|4142.6|4136.6|4140.5|4134.5|4
1651237950000|2022-04-29 13:12:30|4142.9|4136.9|4143.1|4137.1|4143.1|4137.1|4142.9|4136.9|2
1651237960000|2022-04-29 13:12:40|4142.9|4136.9|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|2
1651237980000|2022-04-29 13:13:00|4142.1|4136.1|4139.1|4133.1|4142.1|4136.1|4139.1|4133.1|3
1651237990000|2022-04-29 13:13:10|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.1|4133.1|3
1651238000000|2022-04-29 13:13:20|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1651238010000|2022-04-29 13:13:30|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|1
1651238020000|2022-04-29 13:13:40|4138.6|4132.6|4136.4|4130.4|4138.6|4132.6|4136.4|4130.4|3
1651238040000|2022-04-29 13:14:00|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|1
1651238050000|2022-04-29 13:14:10|4135.9|4129.9|4133.1|4127.1|4135.9|4129.9|4133.1|4127.1|3
1651238090000|2022-04-29 13:14:50|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|1
1651238100000|2022-04-29 13:15:00|4133.1|4127.1|4135.9|4129.9|4135.9|4129.9|4133.1|4127.1|4
1651238110000|2022-04-29 13:15:10|4136.1|4130.1|4136.4|4130.4|4136.4|4130.4|4136.1|4130.1|2
1651238120000|2022-04-29 13:15:20|4136.6|4130.6|4136.1|4130.1|4136.6|4130.6|4136.1|4130.1|3
1651238160000|2022-04-29 13:16:00|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|1
1651238210000|2022-04-29 13:16:50|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|1
1651238220000|2022-04-29 13:17:00|4137.4|4131.4|4138.4|4132.4|4138.4|4132.4|4137.4|4131.4|3
1651238240000|2022-04-29 13:17:20|4138.6|4132.6|4141.9|4135.9|4141.9|4135.9|4138.6|4132.6|2
1651238250000|2022-04-29 13:17:30|4142.4|4136.4|4142.9|4136.9|4142.9|4136.9|4142.4|4136.4|4
1651238270000|2022-04-29 13:17:50|4143.1|4137.1|4143.6|4137.6|4143.6|4137.6|4143.1|4137.1|2
1651238290000|2022-04-29 13:18:10|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|1
1651238300000|2022-04-29 13:18:20|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|1
1651238320000|2022-04-29 13:18:40|4143.1|4137.1|4140.9|4134.9|4143.1|4137.1|4140.4|4134.4|4
1651238350000|2022-04-29 13:19:10|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|1
1651238370000|2022-04-29 13:19:30|4139.6|4133.6|4138.9|4132.9|4139.6|4133.6|4138.6|4132.6|6
1651238380000|2022-04-29 13:19:40|4138.4|4132.4|4137.9|4131.9|4138.4|4132.4|4137.6|4131.6|4
1651238390000|2022-04-29 13:19:50|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|1
1651238400000|2022-04-29 13:20:00|4136.1|4130.1|4136.9|4130.9|4136.9|4130.9|4136.1|4130.1|2
1651238410000|2022-04-29 13:20:10|4136.4|4130.4|4136.1|4130.1|4136.4|4130.4|4136.1|4130.1|2
1651238420000|2022-04-29 13:20:20|4136.9|4130.9|4137.9|4131.9|4137.9|4131.9|4136.9|4130.9|3
1651238430000|2022-04-29 13:20:30|4138.1|4132.1|4139.4|4133.4|4139.4|4133.4|4138.1|4132.1|4
1651238440000|2022-04-29 13:20:40|4139.6|4133.6|4140.1|4134.1|4140.1|4134.1|4139.6|4133.6|2
1651238450000|2022-04-29 13:20:50|4140.4|4134.4|4139.9|4133.9|4140.4|4134.4|4139.9|4133.9|2
1651238460000|2022-04-29 13:21:00|4140.6|4134.6|4142.6|4136.6|4142.6|4136.6|4140.6|4134.6|3
1651238470000|2022-04-29 13:21:10|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|1
1651238540000|2022-04-29 13:22:20|4142.9|4136.9|4141.9|4135.9|4142.9|4136.9|4141.9|4135.9|4
1651238580000|2022-04-29 13:23:00|4142.1|4136.1|4141.9|4135.9|4142.1|4136.1|4141.9|4135.9|2
1651238620000|2022-04-29 13:23:40|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|1
1651238640000|2022-04-29 13:24:00|4142.6|4136.6|4145.1|4139.1|4145.1|4139.1|4142.6|4136.6|4
1651238650000|2022-04-29 13:24:10|4145.4|4139.4|4143.6|4137.6|4145.4|4139.4|4142.9|4136.9|7
1651238670000|2022-04-29 13:24:30|4143.4|4137.4|4142.4|4136.4|4143.4|4137.4|4142.4|4136.4|4
1651238690000|2022-04-29 13:24:50|4143.1|4137.1|4143.6|4137.6|4143.6|4137.6|4141.9|4135.9|6
1651238700000|2022-04-29 13:25:00|4143.1|4137.1|4140.6|4134.6|4143.1|4137.1|4140.6|4134.6|11
1651238740000|2022-04-29 13:25:40|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|1
1651238760000|2022-04-29 13:26:00|4139.4|4133.4|4138.9|4132.9|4139.4|4133.4|4138.9|4132.9|3
1651238770000|2022-04-29 13:26:10|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|1
1651238810000|2022-04-29 13:26:50|4139.1|4133.1|4140.1|4134.1|4140.1|4134.1|4139.1|4133.1|2
1651238830000|2022-04-29 13:27:10|4139.6|4133.6|4139.4|4133.4|4139.6|4133.6|4139.4|4133.4|2
1651238840000|2022-04-29 13:27:20|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|1
1651238850000|2022-04-29 13:27:30|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|1
1651238860000|2022-04-29 13:27:40|4139.1|4133.1|4139.4|4133.4|4139.4|4133.4|4139.1|4133.1|2
1651238870000|2022-04-29 13:27:50|4139.1|4133.1|4139.4|4133.4|4139.6|4133.6|4139.1|4133.1|4
1651238880000|2022-04-29 13:28:00|4139.6|4133.6|4139.9|4133.9|4139.9|4133.9|4139.6|4133.6|2
1651238890000|2022-04-29 13:28:10|4140.1|4134.1|4139.9|4133.9|4140.1|4134.1|4139.9|4133.9|2
1651238920000|2022-04-29 13:28:40|4139.6|4133.6|4138.9|4132.9|4139.6|4133.6|4138.9|4132.9|2
1651238930000|2022-04-29 13:28:50|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|1
1651238950000|2022-04-29 13:29:10|4138.9|4132.9|4138.1|4132.1|4138.9|4132.9|4138.1|4132.1|4
1651238960000|2022-04-29 13:29:20|4139.1|4133.1|4139.6|4133.6|4139.6|4133.6|4139.1|4133.1|4
1651238980000|2022-04-29 13:29:40|4139.4|4133.4|4140.4|4134.4|4140.4|4134.4|4139.4|4133.4|4
1651238990000|2022-04-29 13:29:50|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|1
1651239010000|2022-04-29 13:30:10|4140.4|4134.4|4141.6|4135.6|4141.6|4135.6|4140.4|4134.4|2
1651239020000|2022-04-29 13:30:20|4140.9|4134.9|4141.9|4135.9|4141.9|4135.9|4140.9|4134.9|7
1651239030000|2022-04-29 13:30:30|4141.6|4135.6|4141.6|4135.6|4141.9|4135.9|4141.6|4135.6|3
1651239040000|2022-04-29 13:30:40|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|1
1651239050000|2022-04-29 13:30:50|4142.1|4136.1|4141.9|4135.9|4142.1|4136.1|4141.9|4135.9|2
1651239060000|2022-04-29 13:31:00|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|1
1651239070000|2022-04-29 13:31:10|4141.1|4135.1|4139.6|4133.6|4141.1|4135.1|4139.6|4133.6|3
1651239080000|2022-04-29 13:31:20|4139.1|4133.1|4138.6|4132.6|4139.1|4133.1|4138.4|4132.4|3
1651239100000|2022-04-29 13:31:40|4138.9|4132.9|4140.9|4134.9|4140.9|4134.9|4138.6|4132.6|7
1651239110000|2022-04-29 13:31:50|4140.6|4134.6|4140.9|4134.9|4140.9|4134.9|4140.1|4134.1|7
1651239120000|2022-04-29 13:32:00|4141.1|4135.1|4142.1|4136.1|4142.4|4136.4|4140.9|4134.9|6
1651239130000|2022-04-29 13:32:10|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.1|4136.1|3
1651239140000|2022-04-29 13:32:20|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4141.9|4135.9|5
1651239150000|2022-04-29 13:32:30|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|1
1651239160000|2022-04-29 13:32:40|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4141.9|4135.9|3
1651239170000|2022-04-29 13:32:50|4142.4|4136.4|4142.1|4136.1|4142.4|4136.4|4142.1|4136.1|2
1651239180000|2022-04-29 13:33:00|4141.9|4135.9|4142.1|4136.1|4142.4|4136.4|4141.9|4135.9|3
1651239200000|2022-04-29 13:33:20|4141.6|4135.6|4141.1|4135.1|4142.1|4136.1|4141.1|4135.1|4
1651239210000|2022-04-29 13:33:30|4140.6|4134.6|4140.4|4134.4|4140.6|4134.6|4139.9|4133.9|4
1651239220000|2022-04-29 13:33:40|4140.1|4134.1|4139.9|4133.9|4140.1|4134.1|4139.6|4133.6|6
1651239230000|2022-04-29 13:33:50|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|1
1651239240000|2022-04-29 13:34:00|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|1
1651239260000|2022-04-29 13:34:20|4139.6|4133.6|4139.1|4133.1|4139.6|4133.6|4139.1|4133.1|3
1651239270000|2022-04-29 13:34:30|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.4|4133.4|3
1651239300000|2022-04-29 13:35:00|4139.1|4133.1|4138.6|4132.6|4139.1|4133.1|4138.4|4132.4|4
1651239310000|2022-04-29 13:35:10|4138.9|4132.9|4138.6|4132.6|4138.9|4132.9|4138.6|4132.6|2
1651239340000|2022-04-29 13:35:40|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|1
1651239350000|2022-04-29 13:35:50|4137.4|4131.4|4137.6|4131.6|4137.9|4131.9|4137.4|4131.4|16
1651239360000|2022-04-29 13:36:00|4137.9|4131.9|4138.1|4132.1|4138.1|4132.1|4137.9|4131.9|2
1651239370000|2022-04-29 13:36:10|4138.6|4132.6|4140.1|4134.1|4140.1|4134.1|4138.6|4132.6|2
1651239380000|2022-04-29 13:36:20|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.1|4133.1|5
1651239390000|2022-04-29 13:36:30|4139.6|4133.6|4138.9|4132.9|4139.9|4133.9|4138.9|4132.9|7
1651239400000|2022-04-29 13:36:40|4139.4|4133.4|4139.9|4133.9|4140.1|4134.1|4139.4|4133.4|5
1651239410000|2022-04-29 13:36:50|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4139.9|4133.9|3
1651239430000|2022-04-29 13:37:10|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|1
1651239440000|2022-04-29 13:37:20|4139.4|4133.4|4138.9|4132.9|4139.4|4133.4|4138.6|4132.6|3
1651239500000|2022-04-29 13:38:20|4139.1|4133.1|4139.4|4133.4|4139.6|4133.6|4139.1|4133.1|4
1651239510000|2022-04-29 13:38:30|4139.6|4133.6|4140.1|4134.1|4141.6|4135.6|4139.6|4133.6|8
1651239520000|2022-04-29 13:38:40|4140.4|4134.4|4139.9|4133.9|4140.6|4134.6|4139.9|4133.9|4
1651239540000|2022-04-29 13:39:00|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|1
1651239550000|2022-04-29 13:39:10|4140.6|4134.6|4141.4|4135.4|4141.4|4135.4|4140.6|4134.6|2
1651239560000|2022-04-29 13:39:20|4142.4|4136.4|4142.6|4136.6|4143.6|4137.6|4142.4|4136.4|6
1651239570000|2022-04-29 13:39:30|4142.9|4136.9|4142.4|4136.4|4142.9|4136.9|4141.9|4135.9|4
1651239580000|2022-04-29 13:39:40|4142.6|4136.6|4143.1|4137.1|4143.1|4137.1|4142.6|4136.6|2
1651239590000|2022-04-29 13:39:50|4144.1|4138.1|4144.9|4138.9|4144.9|4138.9|4144.1|4138.1|2
1651239600000|2022-04-29 13:40:00|4144.6|4138.6|4142.6|4136.6|4144.6|4138.6|4142.1|4136.1|5
1651239610000|2022-04-29 13:40:10|4142.4|4136.4|4142.1|4136.1|4142.4|4136.4|4142.1|4136.1|2
1651239620000|2022-04-29 13:40:20|4142.4|4136.4|4142.1|4136.1|4142.4|4136.4|4142.1|4136.1|2
1651239630000|2022-04-29 13:40:30|4141.6|4135.6|4142.1|4136.1|4142.4|4136.4|4141.6|4135.6|4
1651239640000|2022-04-29 13:40:40|4141.6|4135.6|4141.9|4135.9|4141.9|4135.9|4141.1|4135.1|6
1651239660000|2022-04-29 13:41:00|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|1
1651239670000|2022-04-29 13:41:10|4141.9|4135.9|4141.4|4135.4|4141.9|4135.9|4140.4|4134.4|4
1651239680000|2022-04-29 13:41:20|4141.6|4135.6|4142.6|4136.6|4142.6|4136.6|4141.6|4135.6|3
1651239690000|2022-04-29 13:41:30|4143.4|4137.4|4142.4|4136.4|4143.4|4137.4|4142.4|4136.4|4
1651239700000|2022-04-29 13:41:40|4142.6|4136.6|4142.9|4136.9|4142.9|4136.9|4142.6|4136.6|2
1651239710000|2022-04-29 13:41:50|4143.1|4137.1|4141.4|4135.4|4143.1|4137.1|4141.4|4135.4|3
1651239720000|2022-04-29 13:42:00|4141.1|4135.1|4140.6|4134.6|4141.4|4135.4|4140.4|4134.4|5
1651239740000|2022-04-29 13:42:20|4140.9|4134.9|4142.4|4136.4|4143.3|4136.5|4140.9|4134.8|5
1651239750000|2022-04-29 13:42:30|4142|4136|4143|4137|4143|4137|4142|4136|2
1651239770000|2022-04-29 13:42:50|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|1
1651239780000|2022-04-29 13:43:00|4142.4|4136.4|4141.4|4135.4|4142.4|4136.4|4141.4|4135.4|3
1651239790000|2022-04-29 13:43:10|4140.1|4134.1|4139.1|4133.1|4140.1|4134.1|4139.1|4133.1|3
1651239820000|2022-04-29 13:43:40|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.1|4133.1|3
1651239830000|2022-04-29 13:43:50|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|1
1651239850000|2022-04-29 13:44:10|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1651239860000|2022-04-29 13:44:20|4138.6|4132.6|4137.1|4131.1|4138.6|4132.6|4137.1|4131.1|3
1651239880000|2022-04-29 13:44:40|4136.9|4130.9|4136.6|4130.6|4136.9|4130.9|4136.6|4130.6|2
1651239890000|2022-04-29 13:44:50|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|1
1651239900000|2022-04-29 13:45:00|4136.4|4130.4|4135.1|4129.1|4136.4|4130.4|4135.1|4129.1|3
1651239910000|2022-04-29 13:45:10|4134.4|4128.4|4134.9|4128.9|4134.9|4128.9|4133.6|4127.6|7
1651239920000|2022-04-29 13:45:20|4135.1|4129.1|4134.6|4128.6|4135.1|4129.1|4134.6|4128.6|2
1651239930000|2022-04-29 13:45:30|4134.9|4128.9|4134.6|4128.6|4134.9|4128.9|4134.6|4128.6|2
1651239940000|2022-04-29 13:45:40|4134.9|4128.9|4134.6|4128.6|4134.9|4128.9|4134.6|4128.6|2
1651239950000|2022-04-29 13:45:50|4134.1|4128.1|4134.6|4128.6|4134.6|4128.6|4134.1|4128.1|2
1651239960000|2022-04-29 13:46:00|4134.4|4128.4|4134.6|4128.6|4134.6|4128.6|4134.4|4128.4|2
1651239970000|2022-04-29 13:46:10|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|1
1651239980000|2022-04-29 13:46:20|4134.1|4128.1|4133.9|4127.9|4134.1|4128.1|4133.9|4127.9|2
1651239990000|2022-04-29 13:46:30|4134.1|4128.1|4131.4|4125.4|4134.1|4128.1|4131.4|4125.4|10
1651240000000|2022-04-29 13:46:40|4131.9|4125.9|4131.9|4125.9|4132.1|4126.1|4131.6|4125.6|5
1651240020000|2022-04-29 13:47:00|4131.1|4125.1|4131.1|4125.1|4131.4|4125.4|4131.1|4125.1|3
1651240030000|2022-04-29 13:47:10|4130.6|4124.6|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|3
1651240050000|2022-04-29 13:47:30|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1651240060000|2022-04-29 13:47:40|4131.1|4125.1|4131.6|4125.6|4131.6|4125.6|4131.1|4125.1|2
1651240070000|2022-04-29 13:47:50|4133.9|4127.9|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|3
1651240080000|2022-04-29 13:48:00|4133.9|4127.9|4134.1|4128.1|4134.1|4128.1|4133.9|4127.9|2
1651240100000|2022-04-29 13:48:20|4133.9|4127.9|4136.1|4130.1|4136.1|4130.1|4133.9|4127.9|3
1651240110000|2022-04-29 13:48:30|4135.6|4129.6|4134.9|4128.9|4135.6|4129.6|4134.1|4128.1|4
1651240120000|2022-04-29 13:48:40|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|1
1651240130000|2022-04-29 13:48:50|4135.6|4129.6|4136.1|4130.1|4136.1|4130.1|4135.6|4129.6|2
1651240140000|2022-04-29 13:49:00|4135.9|4129.9|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|2
1651240150000|2022-04-29 13:49:10|4135.6|4129.6|4135.4|4129.4|4135.6|4129.6|4135.4|4129.4|2
1651240180000|2022-04-29 13:49:40|4134.9|4128.9|4134.1|4128.1|4134.9|4128.9|4133.6|4127.6|3
1651240190000|2022-04-29 13:49:50|4134.4|4128.4|4133.9|4127.9|4134.4|4128.4|4133.4|4127.4|5
1651240200000|2022-04-29 13:50:00|4133.6|4127.6|4133.6|4127.6|4133.9|4127.9|4133.4|4127.4|5
1651240210000|2022-04-29 13:50:10|4133.4|4127.4|4133.9|4127.9|4133.9|4127.9|4133.4|4127.4|3
1651240220000|2022-04-29 13:50:20|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|1
1651240230000|2022-04-29 13:50:30|4133.4|4127.4|4132.6|4126.6|4133.4|4127.4|4132.6|4126.6|3
1651240240000|2022-04-29 13:50:40|4131.9|4125.9|4129.6|4123.6|4131.9|4125.9|4129.5|4123.5|3
1651240250000|2022-04-29 13:50:50|4129.1|4123.1|4128.9|4122.9|4129.1|4123.1|4128.9|4122.9|2
1651240270000|2022-04-29 13:51:10|4129.4|4123.4|4130.1|4124.1|4130.9|4124.9|4129.4|4123.4|4
1651240310000|2022-04-29 13:51:50|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1651240320000|2022-04-29 13:52:00|4131.4|4125.4|4132.4|4126.4|4132.4|4126.4|4131.4|4125.4|5
1651240330000|2022-04-29 13:52:10|4132.1|4126.1|4131.6|4125.6|4133.9|4127.9|4131.1|4125.1|11
1651240340000|2022-04-29 13:52:20|4131.4|4125.4|4131.6|4125.6|4131.6|4125.6|4131.4|4125.4|4
1651240350000|2022-04-29 13:52:30|4131.4|4125.4|4131.4|4125.4|4131.6|4125.6|4131.4|4125.4|3
1651240360000|2022-04-29 13:52:40|4131.6|4125.6|4131.9|4125.9|4132.4|4126.4|4131.6|4125.6|5
1651240370000|2022-04-29 13:52:50|4131.6|4125.6|4130.1|4124.1|4131.6|4125.6|4129.9|4123.9|6
1651240380000|2022-04-29 13:53:00|4130.4|4124.4|4130.6|4124.6|4130.6|4124.6|4130.4|4124.4|2
1651240390000|2022-04-29 13:53:10|4131.1|4125.1|4130.6|4124.6|4131.1|4125.1|4130.6|4124.6|2
1651240400000|2022-04-29 13:53:20|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1651240410000|2022-04-29 13:53:30|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|1
1651240420000|2022-04-29 13:53:40|4131.4|4125.4|4131.6|4125.6|4131.9|4125.9|4131.4|4125.4|3
1651240430000|2022-04-29 13:53:50|4130.9|4124.9|4129.4|4123.4|4130.9|4124.9|4129.4|4123.4|3
1651240440000|2022-04-29 13:54:00|4129.9|4123.9|4128.1|4122.1|4129.9|4123.9|4127.6|4121.6|6
1651240450000|2022-04-29 13:54:10|4126.9|4120.9|4126.6|4120.6|4126.9|4120.9|4126.6|4120.6|2
1651240460000|2022-04-29 13:54:20|4126.1|4120.1|4125.4|4119.4|4126.1|4120.1|4125.4|4119.4|4
1651240480000|2022-04-29 13:54:40|4126.1|4120.1|4130.9|4124.9|4130.9|4124.9|4126.1|4120.1|6
1651240490000|2022-04-29 13:54:50|4131.1|4125.1|4131.6|4125.6|4132.4|4126.4|4131.1|4125.1|5
1651240500000|2022-04-29 13:55:00|4132.6|4126.6|4135.6|4129.6|4135.6|4129.6|4132.6|4126.6|7
1651240510000|2022-04-29 13:55:10|4136.1|4130.1|4139.8|4133.8|4139.8|4133.8|4136.1|4128.3|10
1651240520000|2022-04-29 13:55:20|4139.6|4133.6|4138.9|4132.9|4139.6|4133.6|4137.6|4131.6|5
1651240530000|2022-04-29 13:55:30|4138.6|4132.6|4137.4|4131.4|4138.6|4132.6|4137.4|4129.8|5
1651240540000|2022-04-29 13:55:40|4136.4|4130.4|4135.9|4129.9|4136.4|4130.4|4135.9|4129.9|2
1651240550000|2022-04-29 13:55:50|4135.6|4129.6|4135.9|4129.9|4135.9|4129.9|4135.6|4129.6|2
1651240560000|2022-04-29 13:56:00|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|1
1651240570000|2022-04-29 13:56:10|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.4|4129.4|3
1651240580000|2022-04-29 13:56:20|4135.4|4129.4|4138.4|4132.4|4138.4|4132.4|4134.6|4128.6|10
1651240590000|2022-04-29 13:56:30|4138.1|4132.1|4137.4|4131.4|4138.1|4132.1|4137.1|4131.1|3
1651240600000|2022-04-29 13:56:40|4137.1|4131.1|4135.4|4129.4|4137.1|4131.1|4135.4|4129.4|6
1651240620000|2022-04-29 13:57:00|4134.9|4128.9|4132.6|4126.6|4134.9|4128.9|4132.6|4126.6|7
1651240630000|2022-04-29 13:57:10|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|1
1651240640000|2022-04-29 13:57:20|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|1
1651240650000|2022-04-29 13:57:30|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|1
1651240710000|2022-04-29 13:58:30|4133.6|4127.6|4137.1|4131.1|4137.1|4131.1|4133.6|4127.6|5
1651240720000|2022-04-29 13:58:40|4137.4|4131.4|4137.6|4131.6|4138.4|4132.4|4137.4|4131.4|4
1651240740000|2022-04-29 13:59:00|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|1
1651240770000|2022-04-29 13:59:30|4138.6|4132.6|4140.4|4134.4|4140.4|4134.4|4138.6|4132.6|3
1651240780000|2022-04-29 13:59:40|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|1
1651240800000|2022-04-29 14:00:00|4139.4|4133.4|4138.4|4132.4|4139.4|4133.4|4138.4|4132.4|4
1651240810000|2022-04-29 14:00:10|4138.1|4132.1|4138.1|4132.1|4138.4|4132.4|4138.1|4132.1|3
1651240830000|2022-04-29 14:00:30|4139.4|4133.4|4136.4|4130.4|4139.6|4133.6|4136.1|4130.1|9
1651240840000|2022-04-29 14:00:40|4136.1|4130.1|4135.4|4129.4|4136.1|4130.1|4135.4|4129.4|2
1651240850000|2022-04-29 14:00:50|4134.4|4128.4|4137.3|4131.3|4137.3|4131.3|4134.4|4128.4|2
1651240860000|2022-04-29 14:01:00|4137.5|4131.5|4136.1|4130.1|4137.5|4131.5|4136.1|4130.1|5
1651240870000|2022-04-29 14:01:10|4135.9|4129.9|4135.9|4129.9|4136.1|4130.1|4135.4|4129.4|6
1651240880000|2022-04-29 14:01:20|4135.6|4129.6|4135.4|4129.4|4135.6|4129.6|4135.4|4129.4|2
1651240890000|2022-04-29 14:01:30|4135.1|4129.1|4134.1|4128.1|4135.1|4129.1|4134.1|4128.1|3
1651240900000|2022-04-29 14:01:40|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|2
1651240910000|2022-04-29 14:01:50|4134.4|4128.4|4136.1|4130.1|4136.1|4130.1|4134.4|4128.4|3
1651240920000|2022-04-29 14:02:00|4136.6|4130.6|4137.1|4131.1|4137.1|4131.1|4136.6|4130.6|2
1651240930000|2022-04-29 14:02:10|4136.9|4130.9|4137.1|4131.1|4137.1|4131.1|4136.9|4130.9|2
1651240960000|2022-04-29 14:02:40|4137.4|4131.4|4138.6|4132.6|4138.6|4132.6|4137.4|4131.4|6
1651240970000|2022-04-29 14:02:50|4138.4|4132.4|4138.6|4132.6|4138.6|4132.6|4138.4|4132.4|2
1651240980000|2022-04-29 14:03:00|4138.9|4132.9|4138.4|4132.4|4139.1|4133.1|4138.4|4132.4|3
1651240990000|2022-04-29 14:03:10|4139.1|4133.1|4138.9|4132.9|4139.4|4133.4|4138.9|4132.9|6
1651241000000|2022-04-29 14:03:20|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1651241030000|2022-04-29 14:03:50|4138.9|4132.9|4137.1|4131.1|4138.9|4132.9|4137.1|4131.1|5
1651241040000|2022-04-29 14:04:00|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|1
1651241050000|2022-04-29 14:04:10|4137.9|4131.9|4138.4|4132.4|4138.6|4132.6|4137.9|4131.9|3
1651241070000|2022-04-29 14:04:30|4138.6|4132.6|4139.1|4133.1|4139.1|4133.1|4138.6|4132.6|2
1651241080000|2022-04-29 14:04:40|4138.6|4132.6|4138.4|4132.4|4138.6|4132.6|4138.4|4132.4|2
1651241090000|2022-04-29 14:04:50|4137.6|4131.6|4137.4|4131.4|4137.6|4131.6|4137.4|4131.4|2
1651241120000|2022-04-29 14:05:20|4137.9|4131.9|4139.9|4133.9|4139.9|4133.9|4137.9|4131.9|2
1651241130000|2022-04-29 14:05:30|4140.1|4134.1|4141.1|4135.1|4143.4|4137.4|4140.1|4134.1|8
1651241140000|2022-04-29 14:05:40|4141.4|4135.4|4142.4|4136.4|4142.4|4136.4|4141.4|4135.4|3
1651241150000|2022-04-29 14:05:50|4142.6|4136.6|4142.1|4136.1|4142.9|4136.9|4142.1|4136.1|3
1651241170000|2022-04-29 14:06:10|4141.6|4135.6|4140.4|4134.4|4141.6|4135.6|4140.4|4134.4|2
1651241180000|2022-04-29 14:06:20|4139.9|4133.9|4139.4|4133.4|4139.9|4133.9|4139.1|4133.1|6
1651241200000|2022-04-29 14:06:40|4139.1|4133.1|4138.6|4132.6|4139.4|4133.4|4138.6|4132.6|4
1651241210000|2022-04-29 14:06:50|4138.4|4132.4|4138.6|4132.6|4138.6|4132.6|4138.4|4132.4|2
1651241220000|2022-04-29 14:07:00|4139.4|4133.4|4140.1|4134.1|4140.4|4134.4|4139.4|4133.4|7
1651241230000|2022-04-29 14:07:10|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.6|4133.6|3
1651241260000|2022-04-29 14:07:40|4139.6|4133.6|4138.6|4132.6|4139.6|4133.6|4138.6|4132.6|3
1651241280000|2022-04-29 14:08:00|4138.4|4132.4|4138.1|4132.1|4138.4|4132.4|4138.1|4132.1|2
1651241340000|2022-04-29 14:09:00|4138.4|4132.4|4135.1|4129.1|4138.4|4132.4|4134.9|4128.9|8
1651241350000|2022-04-29 14:09:10|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|1
1651241390000|2022-04-29 14:09:50|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|1
1651241400000|2022-04-29 14:10:00|4135.4|4129.4|4136.1|4130.1|4136.9|4130.9|4135.4|4129.4|6
1651241410000|2022-04-29 14:10:10|4135.9|4129.9|4136.9|4130.9|4136.9|4130.9|4135.9|4129.9|3
1651241440000|2022-04-29 14:10:40|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|1
1651241450000|2022-04-29 14:10:50|4138.1|4132.1|4137.6|4131.6|4138.1|4132.1|4137.6|4131.6|3
1651241460000|2022-04-29 14:11:00|4137.9|4131.9|4137.9|4131.9|4138.1|4132.1|4137.9|4131.9|3
1651241470000|2022-04-29 14:11:10|4137.6|4131.6|4136.4|4130.4|4137.6|4131.6|4136.4|4130.4|3
1651241480000|2022-04-29 14:11:20|4136.6|4130.6|4136.1|4130.1|4136.6|4130.6|4136.1|4130.1|3
1651241490000|2022-04-29 14:11:30|4135.9|4129.9|4136.9|4130.9|4136.9|4130.9|4135.9|4129.9|3
1651241500000|2022-04-29 14:11:40|4136.6|4130.6|4136.1|4130.1|4136.9|4130.9|4136.1|4130.1|7
1651241510000|2022-04-29 14:11:50|4136.4|4130.4|4137.1|4131.1|4137.1|4131.1|4136.4|4130.4|3
1651241520000|2022-04-29 14:12:00|4136.9|4130.9|4135.1|4129.1|4136.9|4130.9|4134.1|4128.1|6
1651241530000|2022-04-29 14:12:10|4134.9|4128.9|4134.1|4128.1|4135.1|4129.1|4133.9|4127.9|10
1651241540000|2022-04-29 14:12:20|4133.9|4127.9|4133.9|4127.9|4134.1|4128.1|4133.9|4127.9|3
1651241550000|2022-04-29 14:12:30|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|1
1651241560000|2022-04-29 14:12:40|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|1
1651241570000|2022-04-29 14:12:50|4133.6|4127.6|4131.4|4125.4|4133.6|4127.6|4131.4|4125.4|6
1651241580000|2022-04-29 14:13:00|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|1
1651241590000|2022-04-29 14:13:10|4132.4|4126.4|4134.1|4128.1|4134.1|4128.1|4132.4|4126.4|2
1651241600000|2022-04-29 14:13:20|4132.9|4126.9|4134.9|4128.9|4134.9|4128.9|4132.9|4126.9|4
1651241610000|2022-04-29 14:13:30|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.4|4128.4|5
1651241620000|2022-04-29 14:13:40|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|1
1651241630000|2022-04-29 14:13:50|4134.6|4128.6|4134.9|4128.9|4134.9|4128.9|4134.6|4128.6|2
1651241640000|2022-04-29 14:14:00|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.4|4128.4|5
1651241650000|2022-04-29 14:14:10|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|1
1651241660000|2022-04-29 14:14:20|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|1
1651241670000|2022-04-29 14:14:30|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|1
1651241690000|2022-04-29 14:14:50|4133.6|4127.6|4132.4|4126.4|4133.6|4127.6|4132.4|4126.4|3
1651241700000|2022-04-29 14:15:00|4132.1|4126.1|4131.9|4125.9|4132.1|4126.1|4131.9|4125.9|2
1651241740000|2022-04-29 14:15:40|4131.6|4125.6|4129.9|4123.9|4131.6|4125.6|4129.9|4123.9|3
1651241750000|2022-04-29 14:15:50|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|1
1651241770000|2022-04-29 14:16:10|4129.9|4123.9|4129.6|4123.6|4129.9|4123.9|4129.6|4123.6|2
1651241780000|2022-04-29 14:16:20|4129.4|4123.4|4127.6|4121.6|4129.4|4123.4|4127.6|4121.6|3
1651241790000|2022-04-29 14:16:30|4128.6|4122.6|4129.1|4123.1|4130.4|4124.4|4128.6|4122.6|4
1651241800000|2022-04-29 14:16:40|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|1
1651241810000|2022-04-29 14:16:50|4129.9|4123.9|4131.1|4125.1|4131.1|4125.1|4129.9|4123.9|5
1651241820000|2022-04-29 14:17:00|4131.4|4125.4|4129.6|4123.6|4131.4|4125.4|4129.6|4123.6|5
1651241830000|2022-04-29 14:17:10|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|1
1651241850000|2022-04-29 14:17:30|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|1
1651241880000|2022-04-29 14:18:00|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1651241910000|2022-04-29 14:18:30|4128.9|4122.9|4128.6|4122.6|4128.9|4122.9|4128.6|4122.6|2
1651241920000|2022-04-29 14:18:40|4128.4|4122.4|4127.4|4121.4|4128.4|4122.4|4127.4|4121.4|2
1651241930000|2022-04-29 14:18:50|4126.9|4120.9|4126.6|4120.6|4127.1|4121.1|4126.6|4120.6|4
1651241960000|2022-04-29 14:19:20|4126.1|4120.1|4125.4|4119.4|4126.1|4120.1|4125.4|4119.4|3
1651241990000|2022-04-29 14:19:50|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1651242000000|2022-04-29 14:20:00|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|1
1651242020000|2022-04-29 14:20:20|4125.1|4119.1|4126.1|4120.1|4126.1|4120.1|4124.6|4118.6|3
1651242030000|2022-04-29 14:20:30|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|1
1651242050000|2022-04-29 14:20:50|4126.1|4120.1|4127.6|4121.6|4127.6|4121.6|4126.1|4120.1|2
1651242060000|2022-04-29 14:21:00|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|1
1651242080000|2022-04-29 14:21:20|4127.9|4121.9|4128.1|4122.1|4128.1|4122.1|4127.6|4121.6|6
1651242090000|2022-04-29 14:21:30|4127.9|4121.9|4127.6|4121.6|4127.9|4121.9|4127.6|4121.6|2
1651242100000|2022-04-29 14:21:40|4126.9|4120.9|4127.9|4121.9|4127.9|4121.9|4126.9|4120.9|2
1651242110000|2022-04-29 14:21:50|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|1
1651242160000|2022-04-29 14:22:40|4127.9|4121.9|4127.6|4121.6|4127.9|4121.9|4127.6|4121.6|2
1651242180000|2022-04-29 14:23:00|4128.1|4122.1|4127.4|4121.4|4130.1|4124.1|4127.4|4121.4|6
1651242190000|2022-04-29 14:23:10|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|1
1651242200000|2022-04-29 14:23:20|4126.9|4120.9|4126.6|4120.6|4126.9|4120.9|4126.6|4120.6|2
1651242210000|2022-04-29 14:23:30|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|1
1651242220000|2022-04-29 14:23:40|4126.4|4120.4|4125.6|4119.6|4126.4|4120.4|4125.6|4119.6|3
1651242240000|2022-04-29 14:24:00|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|1
1651242250000|2022-04-29 14:24:10|4124.9|4118.9|4126.6|4120.6|4126.6|4120.6|4124.9|4118.9|4
1651242260000|2022-04-29 14:24:20|4126.9|4120.9|4128.4|4122.4|4128.4|4122.4|4126.6|4120.6|5
1651242270000|2022-04-29 14:24:30|4128.6|4122.6|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|2
1651242280000|2022-04-29 14:24:40|4129.4|4123.4|4129.9|4123.9|4129.9|4123.9|4129.4|4123.4|3
1651242290000|2022-04-29 14:24:50|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|1
1651242300000|2022-04-29 14:25:00|4130.4|4124.4|4130.9|4124.9|4131.4|4125.4|4130.4|4124.4|3
1651242310000|2022-04-29 14:25:10|4131.4|4125.4|4131.1|4125.1|4131.4|4125.4|4130.9|4124.9|3
1651242320000|2022-04-29 14:25:20|4131.6|4125.6|4132.4|4126.4|4133.9|4127.9|4131.6|4125.6|8
1651242330000|2022-04-29 14:25:30|4134.1|4128.1|4133.9|4127.9|4134.1|4128.1|4133.9|4127.9|2
1651242340000|2022-04-29 14:25:40|4133.6|4127.6|4133.4|4127.4|4133.6|4127.6|4133.4|4127.4|2
1651242350000|2022-04-29 14:25:50|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|2
1651242380000|2022-04-29 14:26:20|4135.4|4129.4|4136.4|4130.4|4136.4|4130.4|4135.4|4129.4|2
1651242390000|2022-04-29 14:26:30|4136.6|4130.6|4136.4|4130.4|4136.6|4130.6|4136.4|4130.4|2
1651242400000|2022-04-29 14:26:40|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|1
1651242410000|2022-04-29 14:26:50|4135.9|4129.9|4135.6|4129.6|4135.9|4129.9|4135.4|4129.4|3
1651242420000|2022-04-29 14:27:00|4134.9|4128.9|4133.6|4127.6|4134.9|4128.9|4133.4|4127.4|7
1651242430000|2022-04-29 14:27:10|4133.9|4127.9|4133.6|4127.6|4134.4|4128.4|4133.4|4127.4|7
1651242440000|2022-04-29 14:27:20|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|1
1651242460000|2022-04-29 14:27:40|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.4|4127.4|5
1651242480000|2022-04-29 14:28:00|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|1
1651242500000|2022-04-29 14:28:20|4134.1|4128.1|4133.1|4127.1|4134.1|4128.1|4132.9|4126.9|4
1651242510000|2022-04-29 14:28:30|4132.6|4126.6|4132.4|4126.4|4132.6|4126.6|4132.1|4126.1|5
1651242520000|2022-04-29 14:28:40|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4131.9|4125.9|3
1651242530000|2022-04-29 14:28:50|4132.4|4126.4|4131.9|4125.9|4132.6|4126.6|4131.1|4125.1|6
1651242540000|2022-04-29 14:29:00|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|1
1651242550000|2022-04-29 14:29:10|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|1
1651242570000|2022-04-29 14:29:30|4132.1|4126.1|4131.9|4125.9|4132.1|4126.1|4131.9|4125.9|4
1651242600000|2022-04-29 14:30:00|4131.6|4125.6|4131.4|4125.4|4131.6|4125.6|4130.6|4124.6|6
1651242650000|2022-04-29 14:30:50|4130.6|4124.6|4129.6|4123.6|4130.6|4124.6|4129.4|4123.4|5
1651242670000|2022-04-29 14:31:10|4129.9|4123.9|4130.1|4124.1|4130.1|4124.1|4129.9|4123.9|2
1651242690000|2022-04-29 14:31:30|4130.4|4124.4|4131.6|4125.6|4131.6|4125.6|4130.4|4124.4|2
1651242700000|2022-04-29 14:31:40|4131.9|4125.9|4131.9|4125.9|4132.6|4126.6|4131.9|4125.9|4
1651242710000|2022-04-29 14:31:50|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|1
1651242720000|2022-04-29 14:32:00|4130.9|4124.9|4131.4|4125.4|4131.4|4125.4|4130.9|4124.9|4
1651242730000|2022-04-29 14:32:10|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|1
1651242740000|2022-04-29 14:32:20|4130.9|4124.9|4131.1|4125.1|4131.1|4125.1|4130.9|4124.9|2
1651242760000|2022-04-29 14:32:40|4130.9|4124.9|4130.6|4124.6|4130.9|4124.9|4130.6|4124.6|2
1651242780000|2022-04-29 14:33:00|4130.1|4124.1|4130.4|4124.4|4130.4|4124.4|4130.1|4124.1|2
1651242790000|2022-04-29 14:33:10|4130.1|4124.1|4129.1|4123.1|4130.1|4124.1|4128.4|4122.4|4
1651242800000|2022-04-29 14:33:20|4128.9|4122.9|4128.9|4122.9|4129.1|4123.1|4128.1|4122.1|5
1651242820000|2022-04-29 14:33:40|4128.6|4122.6|4128.9|4122.9|4128.9|4122.9|4128.6|4122.6|2
1651242840000|2022-04-29 14:34:00|4128.6|4122.6|4127.9|4121.9|4128.6|4122.6|4127.6|4121.6|6
1651242850000|2022-04-29 14:34:10|4127.6|4121.6|4127.9|4121.9|4127.9|4121.9|4127.6|4121.6|2
1651242860000|2022-04-29 14:34:20|4127.6|4121.6|4127.1|4121.1|4127.6|4121.6|4127.1|4121.1|2
1651242870000|2022-04-29 14:34:30|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|1
1651242880000|2022-04-29 14:34:40|4127.1|4121.1|4126.6|4120.6|4127.1|4121.1|4126.6|4120.6|2
1651242900000|2022-04-29 14:35:00|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|1
1651242910000|2022-04-29 14:35:10|4127.4|4121.4|4127.9|4121.9|4127.9|4121.9|4127.4|4121.4|2
1651242930000|2022-04-29 14:35:30|4127.6|4121.6|4127.4|4121.4|4127.6|4121.6|4127.4|4121.4|2
1651242940000|2022-04-29 14:35:40|4127.6|4121.6|4128.9|4122.9|4128.9|4122.9|4127.6|4121.6|7
1651242950000|2022-04-29 14:35:50|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|1
1651242960000|2022-04-29 14:36:00|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|1
1651242980000|2022-04-29 14:36:20|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.4|4122.4|5
1651242990000|2022-04-29 14:36:30|4128.4|4122.4|4128.6|4122.6|4128.6|4122.6|4128.4|4122.4|2
1651243030000|2022-04-29 14:37:10|4128.4|4122.4|4127.4|4121.4|4128.4|4122.4|4127.4|4121.4|2
1651243060000|2022-04-29 14:37:40|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|1
1651243090000|2022-04-29 14:38:10|4127.4|4121.4|4128.9|4122.9|4128.9|4122.9|4127.4|4121.4|2
1651243100000|2022-04-29 14:38:20|4129.1|4123.1|4128.6|4122.6|4129.4|4123.4|4128.6|4122.6|4
1651243110000|2022-04-29 14:38:30|4128.4|4122.4|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|3
1651243120000|2022-04-29 14:38:40|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|3
1651243130000|2022-04-29 14:38:50|4128.4|4122.4|4128.9|4122.9|4128.9|4122.9|4128.4|4122.4|3
1651243160000|2022-04-29 14:39:20|4128.6|4122.6|4127.6|4121.6|4128.6|4122.6|4127.6|4121.6|2
1651243170000|2022-04-29 14:39:30|4127.9|4121.9|4129.6|4123.6|4130.1|4124.1|4127.9|4121.9|6
1651243200000|2022-04-29 14:40:00|4129.4|4123.4|4127.4|4121.4|4129.4|4123.4|4127.4|4121.4|6
1651243220000|2022-04-29 14:40:20|4126.6|4120.6|4127.1|4121.1|4127.1|4121.1|4126.6|4120.6|2
1651243240000|2022-04-29 14:40:40|4126.6|4120.6|4125.4|4119.4|4126.6|4120.6|4125.4|4119.4|5
1651243250000|2022-04-29 14:40:50|4125.1|4119.1|4126.1|4120.1|4126.9|4120.9|4124.6|4118.6|5
1651243260000|2022-04-29 14:41:00|4125.4|4119.4|4122.9|4116.9|4126.1|4120.1|4122.8|4116.8|7
1651243270000|2022-04-29 14:41:10|4122.3|4116.3|4120.9|4114.9|4122.3|4116.3|4120.6|4114.6|5
1651243280000|2022-04-29 14:41:20|4121.6|4115.6|4123.6|4117.6|4123.6|4117.6|4121.6|4115.6|4
1651243290000|2022-04-29 14:41:30|4123.9|4117.9|4124.1|4118.1|4124.4|4118.4|4123.6|4117.6|7
1651243300000|2022-04-29 14:41:40|4124.4|4118.4|4124.1|4118.1|4124.4|4118.4|4124.1|4118.1|2
1651243310000|2022-04-29 14:41:50|4123.9|4117.9|4122.9|4116.9|4123.9|4117.9|4122.4|4116.4|3
1651243320000|2022-04-29 14:42:00|4122.6|4116.6|4122.9|4116.9|4122.9|4116.9|4122.6|4116.6|2
1651243330000|2022-04-29 14:42:10|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|2
1651243340000|2022-04-29 14:42:20|4121.5|4112|4119.5|4111.3|4121.5|4112|4119.5|4111|4
1651243350000|2022-04-29 14:42:30|4119|4110.8|4119|4110.8|4119|4110.8|4119|4110.8|1
1651243360000|2022-04-29 14:42:40|4116.6|4110.6|4116.4|4110.4|4116.6|4110.6|4116.4|4110.4|4
1651243390000|2022-04-29 14:43:10|4115.9|4109.9|4115.6|4109.6|4115.9|4109.9|4115.6|4109.6|2
1651243400000|2022-04-29 14:43:20|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1651243490000|2022-04-29 14:44:50|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|1
1651243500000|2022-04-29 14:45:00|4115.9|4109.9|4117.1|4111.1|4117.1|4111.1|4115.9|4109.9|5
1651243540000|2022-04-29 14:45:40|4116.9|4110.9|4116.9|4110.9|4117.1|4111.1|4116.9|4110.9|3
1651243550000|2022-04-29 14:45:50|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1651243580000|2022-04-29 14:46:20|4116.9|4110.9|4117.1|4111.1|4117.1|4111.1|4116.9|4110.9|2
1651243590000|2022-04-29 14:46:30|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1651243600000|2022-04-29 14:46:40|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1651243620000|2022-04-29 14:47:00|4116.9|4110.9|4116.9|4110.9|4117.1|4111.1|4116.9|4110.9|3
1651243630000|2022-04-29 14:47:10|4117.4|4111.4|4116.6|4110.6|4117.4|4111.4|4116.1|4110.1|4
1651243640000|2022-04-29 14:47:20|4116.9|4110.9|4117.1|4111.1|4117.4|4111.4|4116.9|4110.9|3
1651243660000|2022-04-29 14:47:40|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1651243670000|2022-04-29 14:47:50|4117.1|4111.1|4116.1|4110.1|4117.1|4111.1|4116.1|4110.1|4
1651243690000|2022-04-29 14:48:10|4116.4|4110.4|4116.6|4110.6|4116.9|4110.9|4116.4|4110.4|5
1651243700000|2022-04-29 14:48:20|4115.4|4109.4|4115.4|4109.4|4116.4|4110.4|4115.4|4109.4|9
1651243710000|2022-04-29 14:48:30|4115.1|4109.1|4115.1|4109.1|4115.4|4109.4|4115.1|4109.1|3
1651243730000|2022-04-29 14:48:50|4114.9|4108.9|4113.6|4107.6|4114.9|4108.9|4113.6|4107.6|3
1651243750000|2022-04-29 14:49:10|4115.1|4109.1|4115.1|4109.1|4115.4|4109.4|4114.6|4108.6|5
1651243770000|2022-04-29 14:49:30|4114.9|4108.9|4113.9|4107.9|4114.9|4108.9|4113.9|4107.9|4
1651243780000|2022-04-29 14:49:40|4113.6|4107.6|4109.6|4103.6|4113.6|4107.6|4109.4|4103.4|9
1651243790000|2022-04-29 14:49:50|4110.1|4104.1|4109.9|4103.9|4110.1|4104.1|4109.9|4103.9|2
1651243800000|2022-04-29 14:50:00|4109.4|4103.4|4109.9|4103.9|4109.9|4103.9|4109.4|4103.4|5
1651243810000|2022-04-29 14:50:10|4109.6|4103.6|4108.9|4102.9|4109.6|4103.6|4108.1|4102.1|5
1651243820000|2022-04-29 14:50:20|4108.4|4102.4|4108.9|4102.9|4108.9|4102.9|4107.9|4101.9|3
1651243830000|2022-04-29 14:50:30|4107.4|4101.4|4108.1|4102.1|4108.6|4102.6|4107.4|4101.4|3
1651243840000|2022-04-29 14:50:40|4107.9|4101.9|4108.6|4102.6|4108.6|4102.6|4107.9|4101.9|3
1651243850000|2022-04-29 14:50:50|4108.9|4102.9|4109.4|4103.4|4109.4|4103.4|4108.9|4102.9|2
1651243860000|2022-04-29 14:51:00|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|1
1651243870000|2022-04-29 14:51:10|4108.6|4102.6|4108.4|4102.4|4108.6|4102.6|4108.4|4102.4|2
1651243890000|2022-04-29 14:51:30|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1651243900000|2022-04-29 14:51:40|4107.9|4101.9|4107.6|4101.6|4107.9|4101.9|4107.6|4101.6|2
1651243910000|2022-04-29 14:51:50|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4108.1|4102.1|2
1651243920000|2022-04-29 14:52:00|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1651243930000|2022-04-29 14:52:10|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1651243950000|2022-04-29 14:52:30|4109.4|4103.4|4108.6|4102.6|4109.4|4103.4|4108.6|4102.6|2
1651243960000|2022-04-29 14:52:40|4108.4|4102.4|4108.6|4102.6|4108.6|4102.6|4108.4|4102.4|2
1651243970000|2022-04-29 14:52:50|4109.4|4103.4|4110.4|4104.4|4110.4|4104.4|4109.4|4103.4|3
1651243980000|2022-04-29 14:53:00|4110.3|4104.3|4110.6|4104.6|4110.6|4104.6|4110.3|4104.3|2
1651243990000|2022-04-29 14:53:10|4110.4|4104.4|4110.6|4104.6|4110.6|4104.6|4110.4|4104.4|2
1651244010000|2022-04-29 14:53:30|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|1
1651244020000|2022-04-29 14:53:40|4109.4|4103.4|4108.6|4102.6|4109.4|4103.4|4108.6|4102.6|3
1651244040000|2022-04-29 14:54:00|4109.1|4103.1|4111.4|4105.4|4111.4|4105.4|4109.1|4103.1|3
1651244050000|2022-04-29 14:54:10|4112.1|4106.1|4111.9|4105.9|4112.1|4106.1|4111.6|4105.6|5
1651244060000|2022-04-29 14:54:20|4111.6|4105.6|4115.3|4106.3|4115.8|4106.3|4111.4|4105.4|7
1651244070000|2022-04-29 14:54:30|4116.8|4107.8|4116|4108|4116.8|4108|4116|4107.8|4
1651244080000|2022-04-29 14:54:40|4114.9|4108.9|4115.6|4109.6|4115.6|4109.6|4114.9|4108.9|2
1651244090000|2022-04-29 14:54:50|4114.9|4108.9|4115.4|4109.4|4115.4|4109.4|4114.9|4108.9|2
1651244100000|2022-04-29 14:55:00|4115.6|4109.6|4112.6|4106.6|4115.6|4109.6|4112.6|4106.6|5
1651244110000|2022-04-29 14:55:10|4112.4|4106.4|4113.1|4107.1|4113.1|4107.1|4112.4|4106.4|4
1651244120000|2022-04-29 14:55:20|4113.4|4107.4|4111.6|4105.6|4113.9|4107.9|4111.6|4105.6|8
1651244130000|2022-04-29 14:55:30|4110.9|4104.9|4109.1|4103.1|4110.9|4104.9|4109.1|4103.1|9
1651244140000|2022-04-29 14:55:40|4108.9|4102.9|4108.6|4102.6|4108.9|4102.9|4108.4|4102.4|3
1651244150000|2022-04-29 14:55:50|4108.4|4102.4|4107.9|4101.9|4108.4|4102.4|4107.9|4101.9|3
1651244160000|2022-04-29 14:56:00|4108.1|4102.1|4109.6|4103.6|4109.6|4103.6|4107.9|4101.9|3
1651244170000|2022-04-29 14:56:10|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|1
1651244180000|2022-04-29 14:56:20|4108.9|4102.9|4108.6|4102.6|4109.1|4103.1|4108.4|4102.4|6
1651244190000|2022-04-29 14:56:30|4108.4|4102.4|4109.4|4103.4|4110.1|4104.1|4108.4|4102.4|6
1651244200000|2022-04-29 14:56:40|4110.8|4102.8|4110.8|4102.8|4110.8|4102.8|4110.8|4102.8|1
1651244210000|2022-04-29 14:56:50|4110.6|4104.6|4111.4|4105.4|4112.6|4106.6|4110.6|4104.6|6
1651244220000|2022-04-29 14:57:00|4111.6|4105.6|4112.4|4106.4|4112.9|4106.9|4111.6|4105.6|4
1651244230000|2022-04-29 14:57:10|4112.1|4106.1|4111.9|4105.9|4112.4|4106.4|4111.9|4105.9|4
1651244240000|2022-04-29 14:57:20|4112.1|4106.1|4112.6|4106.6|4114.4|4108.4|4112.1|4106.1|6
1651244250000|2022-04-29 14:57:30|4112.1|4106.1|4112.6|4106.6|4112.6|4106.6|4111.9|4105.9|4
1651244260000|2022-04-29 14:57:40|4112.4|4106.4|4110.1|4104.1|4112.4|4106.4|4110.1|4104.1|8
1651244270000|2022-04-29 14:57:50|4109.9|4103.9|4110.1|4104.1|4110.1|4104.1|4109.6|4103.6|6
1651244280000|2022-04-29 14:58:00|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1651244290000|2022-04-29 14:58:10|4109.4|4103.4|4108.9|4102.9|4109.4|4103.4|4108.9|4102.9|5
1651244300000|2022-04-29 14:58:20|4108.4|4102.4|4109.8|4103.8|4109.8|4103.8|4107.4|4101.3|8
1651244310000|2022-04-29 14:58:30|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|1
1651244320000|2022-04-29 14:58:40|4109.1|4103.1|4108.4|4102.4|4109.4|4103.4|4107.4|4101.4|10
1651244330000|2022-04-29 14:58:50|4107.9|4101.9|4105.6|4099.6|4107.9|4101.9|4105.6|4099.6|7
1651244340000|2022-04-29 14:59:00|4105.4|4099.4|4105.1|4099.1|4105.9|4099.9|4105.1|4099.1|5
1651244350000|2022-04-29 14:59:10|4105.4|4099.4|4105.1|4099.1|4105.6|4099.6|4105.1|4099.1|6
1651244360000|2022-04-29 14:59:20|4104.6|4098.6|4107.6|4101.6|4107.6|4101.6|4104.6|4098.6|7
1651244370000|2022-04-29 14:59:30|4107.4|4101.4|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|4
1651244380000|2022-04-29 14:59:40|4106.9|4100.9|4107.4|4101.4|4107.6|4101.6|4106.9|4100.9|18
1651244390000|2022-04-29 14:59:50|4107.1|4101.1|4107.9|4101.9|4109.1|4103.1|4107.1|4101.1|10
1651244400000|2022-04-29 15:00:00|4107.6|4101.6|4106.6|4100.6|4108.4|4102.4|4106.6|4100.6|9
1651244410000|2022-04-29 15:00:10|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|1
1651244440000|2022-04-29 15:00:40|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1651244460000|2022-04-29 15:01:00|4107.1|4101.1|4106.1|4100.1|4107.1|4101.1|4105.9|4099.9|6
1651244480000|2022-04-29 15:01:20|4105.1|4099.1|4105.4|4099.4|4105.4|4099.4|4105.1|4099.1|2
1651244510000|2022-04-29 15:01:50|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|1
1651244530000|2022-04-29 15:02:10|4105.9|4099.9|4106.6|4100.6|4106.9|4100.9|4105.9|4099.9|3
1651244540000|2022-04-29 15:02:20|4106.4|4100.4|4106.9|4100.9|4106.9|4100.9|4106.4|4100.4|6
1651244560000|2022-04-29 15:02:40|4106.4|4100.4|4106.1|4100.1|4106.4|4100.4|4106.1|4100.1|2
1651244570000|2022-04-29 15:02:50|4106.4|4100.4|4107.9|4101.9|4107.9|4101.9|4106.4|4100.4|4
1651244580000|2022-04-29 15:03:00|4107.1|4101.1|4106.6|4100.6|4107.1|4101.1|4106.6|4100.6|2
1651244590000|2022-04-29 15:03:10|4106.1|4100.1|4105.6|4099.6|4106.1|4100.1|4105.6|4099.6|2
1651244600000|2022-04-29 15:03:20|4105.4|4099.4|4104.6|4098.6|4105.6|4099.6|4104.4|4098.4|5
1651244610000|2022-04-29 15:03:30|4104.1|4098.1|4099.1|4093.1|4104.1|4098.1|4099.1|4093.1|4
1651244620000|2022-04-29 15:03:40|4094|4081|4092.5|4082.8|4094|4082.8|4092.5|4081|5
1651244630000|2022-04-29 15:03:50|4092|4082.5|4087.6|4081.6|4092|4082.5|4087.6|4081.6|4
1651244650000|2022-04-29 15:04:10|4090|4081.5|4091.5|4082.8|4091.5|4082.8|4090|4081.5|2
1651244670000|2022-04-29 15:04:30|4092|4083.5|4092.1|4086.1|4092.4|4086.4|4092|4083.5|5
1651244680000|2022-04-29 15:04:40|4093.1|4087.1|4092.1|4086.1|4093.1|4087.1|4092.1|4086.1|2
1651244730000|2022-04-29 15:05:30|4090.6|4084.6|4091.1|4085.1|4091.4|4085.4|4088.6|4082.6|5
1651244740000|2022-04-29 15:05:40|4090.4|4084.4|4088.1|4082.1|4090.4|4084.4|4088.1|4082.1|4
1651244750000|2022-04-29 15:05:50|4089.4|4083.4|4091.8|4083.8|4091.8|4085.6|4089.4|4083.4|5
1651244770000|2022-04-29 15:06:10|4090.6|4084.6|4090.9|4084.9|4091.1|4085.1|4090.6|4084.6|5
1651244780000|2022-04-29 15:06:20|4091.1|4085.1|4091.1|4085.1|4091.4|4085.4|4091.1|4085.1|3
1651244790000|2022-04-29 15:06:30|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|1
1651244810000|2022-04-29 15:06:50|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|1
1651244820000|2022-04-29 15:07:00|4090.8|4082.5|4088.4|4082.4|4090.8|4082.5|4088.4|4082.4|2
1651244830000|2022-04-29 15:07:10|4089.4|4083.4|4086.4|4080.4|4089.4|4083.4|4086.4|4080.4|3
1651244840000|2022-04-29 15:07:20|4086.1|4080.1|4084.6|4078.6|4086.1|4080.1|4084.6|4078.6|2
1651244850000|2022-04-29 15:07:30|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|1
1651244860000|2022-04-29 15:07:40|4084.6|4078.6|4082.1|4076.1|4084.6|4078.6|4082.1|4076.1|4
1651244870000|2022-04-29 15:07:50|4080|4060|4081|4065|4081.5|4065|4080|4060|7
1651244880000|2022-04-29 15:08:00|4072|4065.5|4072.4|4066.4|4072.4|4066.4|4072|4065.5|4
1651244890000|2022-04-29 15:08:10|4072.9|4066.9|4075.4|4069.4|4075.4|4069.4|4072.9|4066.9|3
1651244900000|2022-04-29 15:08:20|4077.8|4069.3|4076.6|4070.6|4077.8|4070.6|4076.4|4069.3|3
1651244910000|2022-04-29 15:08:30|4076.9|4070.9|4072.4|4066.4|4076.9|4070.9|4072.4|4066.4|3
1651244920000|2022-04-29 15:08:40|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|1
1651244930000|2022-04-29 15:08:50|4077|4067.8|4075|4065.8|4077|4067.8|4075|4065.5|3
1651244940000|2022-04-29 15:09:00|4073.1|4066.3|4075.5|4066.8|4075.8|4067.1|4073.1|4066.3|4
1651244950000|2022-04-29 15:09:10|4075.3|4067|4075.3|4067|4075.3|4067|4075.3|4067|1
1651244960000|2022-04-29 15:09:20|4075.4|4069.4|4076.6|4070.6|4077.5|4070.6|4075.4|4069|3
1651244970000|2022-04-29 15:09:30|4081.3|4070.8|4081.3|4070.8|4081.3|4070.8|4081.3|4070.8|1
1651244980000|2022-04-29 15:09:40|4081.1|4075.1|4080.6|4074.6|4081.1|4075.1|4080.4|4074.4|4
1651244990000|2022-04-29 15:09:50|4080.4|4074.4|4080.9|4074.9|4081.1|4075.1|4080.4|4074.4|4
1651245000000|2022-04-29 15:10:00|4080.6|4074.6|4079.9|4073.9|4080.6|4074.6|4078.9|4072.9|8
1651245030000|2022-04-29 15:10:30|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|1
1651245040000|2022-04-29 15:10:40|4082.5|4074|4079.9|4073.9|4082.5|4074.1|4078.1|4072.1|14
1651245050000|2022-04-29 15:10:50|4079.4|4073.4|4078.9|4072.9|4079.4|4073.4|4078.6|4072.6|4
1651245060000|2022-04-29 15:11:00|4078.6|4072.6|4078.9|4072.9|4078.9|4072.9|4078.6|4072.6|2
1651245070000|2022-04-29 15:11:10|4078.6|4072.6|4079.6|4073.6|4079.6|4073.6|4078.6|4072.6|3
1651245080000|2022-04-29 15:11:20|4082.3|4074.3|4084.4|4078.4|4084.4|4078.4|4082.3|4074.3|5
1651245100000|2022-04-29 15:11:40|4084.1|4078.1|4081.4|4075.4|4084.1|4078.1|4080.4|4074.4|6
1651245110000|2022-04-29 15:11:50|4082.1|4076.1|4084.1|4078.1|4084.1|4078.1|4082.1|4076.1|4
1651245120000|2022-04-29 15:12:00|4083.9|4077.9|4084.1|4078.1|4084.1|4078.1|4083.9|4077.9|2
1651245130000|2022-04-29 15:12:10|4085.4|4079.4|4086.6|4080.6|4086.6|4080.6|4085.4|4079.4|3
1651245140000|2022-04-29 15:12:20|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|1
1651245150000|2022-04-29 15:12:30|4087.1|4081.1|4086.6|4080.6|4087.1|4081.1|4085.9|4079.9|4
1651245160000|2022-04-29 15:12:40|4086.9|4080.9|4086.1|4080.1|4086.9|4080.9|4085.9|4079.9|4
1651245170000|2022-04-29 15:12:50|4086.4|4080.4|4086.1|4080.1|4086.4|4080.4|4086.1|4080.1|2
1651245180000|2022-04-29 15:13:00|4085.9|4079.9|4085.6|4079.6|4085.9|4079.9|4085.6|4079.6|2
1651245220000|2022-04-29 15:13:40|4085.4|4079.4|4085.1|4079.1|4085.4|4079.4|4085.1|4079.1|2
1651245240000|2022-04-29 15:14:00|4085.4|4079.4|4086.4|4080.4|4086.4|4080.4|4085.4|4079.4|2
1651245250000|2022-04-29 15:14:10|4086.1|4080.1|4084.1|4078.1|4086.1|4080.1|4084.1|4078.1|3
1651245260000|2022-04-29 15:14:20|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|1
1651245270000|2022-04-29 15:14:30|4084.1|4078.1|4084.6|4078.6|4084.9|4078.9|4084.1|4078.1|5
1651245280000|2022-04-29 15:14:40|4085.1|4079.1|4085.6|4079.6|4085.6|4079.6|4085.1|4079.1|3
1651245290000|2022-04-29 15:14:50|4085.4|4079.4|4085.6|4079.6|4085.6|4079.6|4085.1|4079.1|6
1651245300000|2022-04-29 15:15:00|4085.1|4079.1|4085.1|4079.1|4085.6|4079.6|4084.6|4078.6|7
1651245310000|2022-04-29 15:15:10|4084.4|4078.4|4084.1|4078.1|4084.4|4078.4|4084.1|4078.1|2
1651245320000|2022-04-29 15:15:20|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|4084.1|4078.1|4
1651245340000|2022-04-29 15:15:40|4085|4076.5|4081|4075|4085|4077.1|4081|4075|4
1651245360000|2022-04-29 15:16:00|4080.4|4074.4|4081.9|4075.9|4081.9|4075.9|4080.4|4074.4|4
1651245370000|2022-04-29 15:16:10|4082.1|4076.1|4083.1|4077.1|4083.1|4077.1|4082.1|4076.1|5
1651245380000|2022-04-29 15:16:20|4083.4|4077.4|4083.1|4077.1|4083.9|4077.9|4083.1|4077.1|5
1651245390000|2022-04-29 15:16:30|4082.9|4076.9|4085.8|4079.8|4085.8|4079.8|4082.9|4076.9|3
1651245400000|2022-04-29 15:16:40|4086.1|4080.1|4086.3|4080.3|4086.3|4080.3|4085.9|4079.9|3
1651245410000|2022-04-29 15:16:50|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|1
1651245420000|2022-04-29 15:17:00|4086.1|4080.1|4086.4|4080.4|4086.4|4080.4|4085.4|4079.4|6
1651245430000|2022-04-29 15:17:10|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|1
1651245440000|2022-04-29 15:17:20|4086.1|4080.1|4089.9|4083.9|4089.9|4083.9|4086.1|4080.1|7
1651245450000|2022-04-29 15:17:30|4089.6|4083.6|4089.4|4083.4|4089.9|4083.9|4089.4|4083.4|4
1651245460000|2022-04-29 15:17:40|4089.6|4083.6|4090.1|4084.1|4090.1|4084.1|4089.6|4083.6|3
1651245470000|2022-04-29 15:17:50|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|1
1651245480000|2022-04-29 15:18:00|4089.6|4083.6|4089.9|4083.9|4089.9|4083.9|4089.4|4083.4|4
1651245490000|2022-04-29 15:18:10|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4089.9|4083.9|3
1651245500000|2022-04-29 15:18:20|4090.4|4084.4|4092.4|4086.4|4092.6|4086.6|4090.4|4084.4|4
1651245510000|2022-04-29 15:18:30|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1651245530000|2022-04-29 15:18:50|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4090.9|4084.9|5
1651245540000|2022-04-29 15:19:00|4091.6|4085.6|4091.4|4085.4|4091.6|4085.6|4091.4|4085.4|2
1651245550000|2022-04-29 15:19:10|4091.1|4085.1|4090.6|4084.6|4091.1|4085.1|4090.6|4084.6|2
1651245560000|2022-04-29 15:19:20|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|1
1651245580000|2022-04-29 15:19:40|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|1
1651245590000|2022-04-29 15:19:50|4089.6|4083.6|4088.6|4082.6|4089.6|4083.6|4088.4|4082.4|5
1651245600000|2022-04-29 15:20:00|4088.1|4082.1|4087.1|4081.1|4088.1|4082.1|4087.1|4081.1|6
1651245610000|2022-04-29 15:20:10|4086.6|4080.6|4086.4|4080.4|4086.6|4080.6|4085.9|4079.9|3
1651245620000|2022-04-29 15:20:20|4086.1|4080.1|4085.9|4079.9|4086.1|4080.1|4085.6|4079.6|5
1651245630000|2022-04-29 15:20:30|4085.6|4079.6|4085.1|4079.1|4085.6|4079.6|4084.6|4078.6|5
1651245640000|2022-04-29 15:20:40|4084.9|4078.9|4085.4|4079.4|4085.4|4079.4|4084.9|4078.9|2
1651245650000|2022-04-29 15:20:50|4086.6|4080.6|4088.6|4082.6|4088.6|4082.6|4086.6|4080.6|4
1651245660000|2022-04-29 15:21:00|4088.9|4082.9|4088.4|4082.4|4089.1|4083.1|4088.4|4082.4|4
1651245670000|2022-04-29 15:21:10|4088.1|4082.1|4088.4|4082.4|4088.4|4082.4|4087.9|4081.9|5
1651245680000|2022-04-29 15:21:20|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|1
1651245690000|2022-04-29 15:21:30|4088.4|4082.4|4087.6|4081.6|4088.4|4082.4|4087.6|4081.6|2
1651245700000|2022-04-29 15:21:40|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1651245710000|2022-04-29 15:21:50|4086.4|4080.4|4085.6|4079.6|4086.4|4080.4|4085.6|4079.6|2
1651245720000|2022-04-29 15:22:00|4085.1|4079.1|4084.1|4078.1|4085.1|4079.1|4083.9|4077.9|6
1651245730000|2022-04-29 15:22:10|4084.4|4078.4|4086.6|4080.6|4086.6|4080.6|4084.4|4078.4|6
1651245740000|2022-04-29 15:22:20|4086.4|4080.4|4086.1|4080.1|4086.4|4080.4|4086.1|4080.1|2
1651245760000|2022-04-29 15:22:40|4086.4|4080.4|4086.6|4080.6|4086.6|4080.6|4086.4|4080.4|2
1651245770000|2022-04-29 15:22:50|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|1
1651245780000|2022-04-29 15:23:00|4086.1|4080.1|4085.6|4079.6|4086.1|4080.1|4085.6|4079.6|2
1651245790000|2022-04-29 15:23:10|4085.4|4079.4|4084.9|4078.9|4085.4|4079.4|4084.9|4078.9|2
1651245800000|2022-04-29 15:23:20|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|1
1651245810000|2022-04-29 15:23:30|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|1
1651245840000|2022-04-29 15:24:00|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|1
1651245850000|2022-04-29 15:24:10|4085.4|4079.4|4084.6|4078.6|4085.4|4079.4|4084.6|4078.6|2
1651245860000|2022-04-29 15:24:20|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|4084.4|4078.4|4
1651245870000|2022-04-29 15:24:30|4084.6|4078.6|4084.9|4078.9|4084.9|4078.9|4084.6|4078.6|4
1651245880000|2022-04-29 15:24:40|4085.1|4079.1|4084.6|4078.6|4085.1|4079.1|4084.4|4078.4|5
1651245890000|2022-04-29 15:24:50|4084.4|4078.4|4084.1|4078.1|4084.4|4078.4|4084.1|4078.1|2
1651245900000|2022-04-29 15:25:00|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|1
1651245910000|2022-04-29 15:25:10|4083.9|4077.9|4085.1|4079.1|4085.1|4079.1|4083.9|4077.9|2
1651245920000|2022-04-29 15:25:20|4084.1|4078.1|4084.6|4078.6|4084.6|4078.6|4084.1|4078.1|2
1651245930000|2022-04-29 15:25:30|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|1
1651245940000|2022-04-29 15:25:40|4086.1|4080.1|4086.4|4080.4|4086.6|4080.6|4086.1|4080.1|4
1651245950000|2022-04-29 15:25:50|4086.1|4080.1|4085.4|4079.4|4086.1|4080.1|4084.6|4078.6|7
1651245960000|2022-04-29 15:26:00|4084.9|4078.9|4084.4|4078.4|4085.4|4079.4|4084.1|4078.1|7
1651245970000|2022-04-29 15:26:10|4084.9|4078.9|4085.1|4079.1|4085.1|4079.1|4084.9|4078.9|4
1651245980000|2022-04-29 15:26:20|4084.6|4078.6|4084.6|4078.6|4084.9|4078.9|4084.4|4078.4|5
1651245990000|2022-04-29 15:26:30|4084.4|4078.4|4082.6|4076.6|4084.6|4078.6|4082.4|4076.4|6
1651246000000|2022-04-29 15:26:40|4082.4|4076.4|4081.4|4075.4|4082.4|4076.4|4081.4|4075.4|4
1651246010000|2022-04-29 15:26:50|4081.1|4075.1|4080.4|4074.4|4081.1|4075.1|4080.4|4074.4|3
1651246020000|2022-04-29 15:27:00|4080.6|4074.6|4082.9|4076.9|4083.1|4077.1|4080.6|4074.6|8
1651246030000|2022-04-29 15:27:10|4083.4|4077.4|4082.6|4076.6|4083.4|4077.4|4082.6|4076.6|4
1651246040000|2022-04-29 15:27:20|4081.1|4075.1|4082.1|4076.1|4082.1|4076.1|4081.1|4075.1|2
1651246050000|2022-04-29 15:27:30|4082.4|4076.4|4082.6|4076.6|4083.1|4077.1|4082.4|4076.4|4
1651246060000|2022-04-29 15:27:40|4081.9|4075.9|4081.8|4075.8|4081.9|4075.9|4081.8|4075.8|2
1651246070000|2022-04-29 15:27:50|4081.6|4075.6|4079.3|4071|4081.6|4075.6|4079.3|4071|3
1651246090000|2022-04-29 15:28:10|4077.4|4071.4|4077.6|4071.6|4077.6|4071.6|4077.4|4071.4|2
1651246110000|2022-04-29 15:28:30|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|1
1651246140000|2022-04-29 15:29:00|4077.4|4071.4|4077.1|4071.1|4077.4|4071.4|4077.1|4071.1|2
1651246190000|2022-04-29 15:29:50|4075.6|4069.6|4075.9|4069.9|4076.6|4070.6|4075.6|4069.6|8
1651246200000|2022-04-29 15:30:00|4075.4|4069.4|4075.1|4069.1|4075.9|4069.9|4075.1|4069.1|7
1651246210000|2022-04-29 15:30:10|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|1
1651246220000|2022-04-29 15:30:20|4073.4|4067.4|4074.9|4068.9|4074.9|4068.9|4071.3|4065.3|6
1651246230000|2022-04-29 15:30:30|4075.9|4069.9|4074.4|4068.4|4075.9|4069.9|4074.4|4068.4|4
1651246240000|2022-04-29 15:30:40|4074.9|4068.9|4075.4|4069.4|4075.9|4069.9|4074.9|4068.9|3
1651246250000|2022-04-29 15:30:50|4075.9|4069.9|4077.1|4071.1|4077.1|4071.1|4075.9|4069.9|3
1651246260000|2022-04-29 15:31:00|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|1
1651246270000|2022-04-29 15:31:10|4076.9|4070.9|4077.6|4071.6|4077.6|4071.6|4076.9|4070.9|3
1651246290000|2022-04-29 15:31:30|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|1
1651246320000|2022-04-29 15:32:00|4078.1|4072.1|4081|4075|4081|4075|4078.1|4072.1|4
1651246330000|2022-04-29 15:32:10|4080.9|4074.9|4080.6|4074.6|4080.9|4074.9|4079.9|4073.9|6
1651246340000|2022-04-29 15:32:20|4081.1|4075.1|4080.9|4074.9|4081.1|4075.1|4080.9|4074.9|2
1651246350000|2022-04-29 15:32:30|4080.1|4074.1|4079.9|4073.9|4080.1|4074.1|4079.9|4073.9|2
1651246360000|2022-04-29 15:32:40|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4078.9|4072.9|4
1651246370000|2022-04-29 15:32:50|4079.1|4073.1|4079.4|4073.4|4079.4|4073.4|4079.1|4073.1|2
1651246380000|2022-04-29 15:33:00|4079.1|4073.1|4079.6|4073.6|4079.6|4073.6|4079.1|4073.1|2
1651246400000|2022-04-29 15:33:20|4080.1|4074.1|4077.4|4071.4|4083.3|4075.6|4077.4|4071.4|7
1651246410000|2022-04-29 15:33:30|4077|4071|4077|4071|4077|4071|4077|4071|1
1651246420000|2022-04-29 15:33:40|4076.8|4070.8|4074.1|4068.1|4076.8|4070.8|4074.1|4068.1|4
1651246430000|2022-04-29 15:33:50|4073.9|4067.9|4075.4|4069.4|4075.4|4069.4|4073.9|4067.9|2
1651246440000|2022-04-29 15:34:00|4074.6|4068.6|4073.9|4067.9|4074.6|4068.6|4073.9|4067.9|2
1651246450000|2022-04-29 15:34:10|4074.1|4068.1|4076.1|4070.1|4076.1|4070.1|4074.1|4068.1|5
1651246460000|2022-04-29 15:34:20|4075.9|4069.9|4075.4|4069.4|4075.9|4069.9|4075.4|4069.4|2
1651246470000|2022-04-29 15:34:30|4074.9|4068.9|4074.4|4068.4|4074.9|4068.9|4074.4|4068.4|2
1651246490000|2022-04-29 15:34:50|4073.9|4067.9|4073.6|4067.6|4073.9|4067.9|4073.6|4067.6|2
1651246560000|2022-04-29 15:36:00|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|1
1651246580000|2022-04-29 15:36:20|4073.1|4067.1|4073.6|4067.6|4073.6|4067.6|4073.1|4067.1|2
1651246640000|2022-04-29 15:37:20|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|1
1651246750000|2022-04-29 15:39:10|4073.1|4067.1|4072.6|4066.6|4073.1|4067.1|4072.6|4066.6|3
1651246760000|2022-04-29 15:39:20|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|1
1651246770000|2022-04-29 15:39:30|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|1
1651246800000|2022-04-29 15:40:00|4072.4|4066.4|4072.6|4066.6|4072.6|4066.6|4072.4|4066.4|2
1651246850000|2022-04-29 15:40:50|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|1
1651246860000|2022-04-29 15:41:00|4072.6|4066.6|4073.1|4067.1|4073.1|4067.1|4072.6|4066.6|2
1651246870000|2022-04-29 15:41:10|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|1
1651246880000|2022-04-29 15:41:20|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|1
1651246890000|2022-04-29 15:41:30|4072.4|4066.4|4072.9|4066.9|4072.9|4066.9|4072.4|4066.4|2
1651246900000|2022-04-29 15:41:40|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|1
1651246910000|2022-04-29 15:41:50|4072.9|4066.9|4072.6|4066.6|4072.9|4066.9|4072.6|4066.6|2
1651246920000|2022-04-29 15:42:00|4072.9|4066.9|4073.9|4067.9|4073.9|4067.9|4072.9|4066.9|2
1651246930000|2022-04-29 15:42:10|4073.1|4067.1|4073.6|4067.6|4073.6|4067.6|4073.1|4067.1|3
1651246940000|2022-04-29 15:42:20|4074.1|4068.1|4077.1|4071.1|4077.3|4071.3|4074.1|4068.1|4
1651246950000|2022-04-29 15:42:30|4076.5|4070.5|4076.4|4070.4|4076.5|4070.5|4076.3|4070.3|3
1651246960000|2022-04-29 15:42:40|4076.1|4070.1|4075.9|4069.9|4076.1|4070.1|4075.9|4069.9|2
1651246970000|2022-04-29 15:42:50|4076.1|4070.1|4077.4|4071.4|4077.4|4071.4|4076.1|4070.1|3
1651246990000|2022-04-29 15:43:10|4079.3|4071.3|4079.3|4071.3|4079.3|4071.3|4079.3|4071.3|1
1651247000000|2022-04-29 15:43:20|4077.6|4071.6|4076.4|4070.4|4079|4073|4076.4|4070.4|3
1651247010000|2022-04-29 15:43:30|4076.5|4068|4075.1|4069.1|4076.5|4070.1|4074.6|4068|5
1651247020000|2022-04-29 15:43:40|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|1
1651247040000|2022-04-29 15:44:00|4075.1|4069.1|4073.1|4067.1|4075.1|4069.1|4073.1|4067.1|6
1651247050000|2022-04-29 15:44:10|4072.9|4066.9|4072.9|4066.9|4073.1|4067.1|4072.6|4066.6|5
1651247060000|2022-04-29 15:44:20|4073|4065|4070.3|4064.3|4073|4065|4070.3|4064.3|2
1651247070000|2022-04-29 15:44:30|4070.1|4064.1|4071.8|4065.8|4071.8|4065.8|4070.1|4064.1|3
1651247080000|2022-04-29 15:44:40|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|1
1651247090000|2022-04-29 15:44:50|4072.1|4066.1|4073.9|4067.9|4074.3|4067.9|4072.1|4066.1|5
1651247100000|2022-04-29 15:45:00|4074.1|4068.1|4075.1|4069.1|4075.1|4069.1|4074.1|4068.1|4
1651247110000|2022-04-29 15:45:10|4074.9|4068.9|4075.6|4069.6|4075.6|4069.6|4074.9|4068.9|3
1651247120000|2022-04-29 15:45:20|4075.9|4069.9|4076.9|4070.9|4078.5|4071.6|4075.9|4069.9|9
1651247130000|2022-04-29 15:45:30|4077.1|4071.1|4077.6|4071.6|4077.6|4071.6|4076.9|4070.9|4
1651247140000|2022-04-29 15:45:40|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4076.9|4070.9|4
1651247150000|2022-04-29 15:45:50|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|1
1651247160000|2022-04-29 15:46:00|4076.9|4070.9|4076.1|4070.1|4077.1|4071.1|4076.1|4070.1|3
1651247170000|2022-04-29 15:46:10|4076.4|4070.4|4075.9|4069.9|4077.1|4071.1|4075.6|4069.6|6
1651247180000|2022-04-29 15:46:20|4076.1|4070.1|4077.4|4071.4|4077.4|4071.4|4076.1|4070.1|2
1651247190000|2022-04-29 15:46:30|4077.6|4071.6|4076.6|4070.6|4077.6|4071.6|4075.6|4069.6|6
1651247200000|2022-04-29 15:46:40|4076.4|4070.4|4076.1|4070.1|4076.6|4070.6|4075.9|4069.9|6
1651247210000|2022-04-29 15:46:50|4076.4|4070.4|4076.6|4070.6|4076.9|4070.9|4076.4|4070.4|3
1651247220000|2022-04-29 15:47:00|4076.4|4070.4|4076.1|4070.1|4076.6|4070.6|4075.6|4069.6|10
1651247230000|2022-04-29 15:47:10|4075.9|4069.9|4076.1|4070.1|4077.5|4070.4|4075.4|4069.4|6
1651247240000|2022-04-29 15:47:20|4075.9|4069.9|4074.6|4068.6|4076.1|4070.1|4074.6|4068.6|6
1651247250000|2022-04-29 15:47:30|4074.9|4068.9|4075.4|4069.4|4075.4|4069.4|4074.9|4068.9|2
1651247260000|2022-04-29 15:47:40|4075.1|4069.1|4075.4|4069.4|4075.4|4069.4|4075.1|4069.1|4
1651247270000|2022-04-29 15:47:50|4075.1|4069.1|4075.4|4069.4|4075.4|4069.4|4074.9|4068.9|4
1651247280000|2022-04-29 15:48:00|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4074.6|4068.6|4
1651247300000|2022-04-29 15:48:20|4079|4069|4076.6|4070.6|4079|4070.6|4076.6|4069|2
1651247310000|2022-04-29 15:48:30|4077.6|4071.6|4076.1|4070.1|4077.6|4071.6|4075.9|4069.9|6
1651247320000|2022-04-29 15:48:40|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|1
1651247330000|2022-04-29 15:48:50|4076.4|4070.4|4073.6|4067.6|4076.4|4070.4|4073.6|4067.6|3
1651247340000|2022-04-29 15:49:00|4073.9|4067.9|4073.9|4067.9|4074.1|4068.1|4073.4|4067.4|4
1651247350000|2022-04-29 15:49:10|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|1
1651247360000|2022-04-29 15:49:20|4074.4|4068.4|4074.1|4068.1|4074.9|4068.9|4074.1|4068.1|4
1651247370000|2022-04-29 15:49:30|4073.9|4067.9|4076.9|4070.9|4076.9|4070.9|4073.9|4067.9|4
1651247380000|2022-04-29 15:49:40|4077.1|4071.1|4078.1|4072.1|4078.1|4072.1|4077.1|4071.1|4
1651247390000|2022-04-29 15:49:50|4077.9|4071.9|4077.6|4071.6|4077.9|4071.9|4077.6|4071.6|2
1651247400000|2022-04-29 15:50:00|4077.4|4071.4|4074.6|4068.6|4077.4|4071.4|4074.6|4068.6|5
1651247410000|2022-04-29 15:50:10|4075.4|4069.4|4075.6|4069.6|4075.9|4069.9|4075.1|4069.1|6
1651247420000|2022-04-29 15:50:20|4075.4|4069.4|4072.9|4066.9|4075.6|4069.6|4072.9|4066.9|4
1651247430000|2022-04-29 15:50:30|4073.1|4067.1|4073.6|4067.6|4073.6|4067.6|4073.1|4067.1|3
1651247440000|2022-04-29 15:50:40|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|1
1651247470000|2022-04-29 15:51:10|4073.9|4067.9|4073.4|4067.4|4073.9|4067.9|4072.6|4066.6|5
1651247480000|2022-04-29 15:51:20|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|1
1651247500000|2022-04-29 15:51:40|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|1
1651247520000|2022-04-29 15:52:00|4073.9|4067.9|4074.9|4068.9|4074.9|4068.9|4073.9|4067.9|2
1651247540000|2022-04-29 15:52:20|4074.6|4068.6|4074.1|4068.1|4074.6|4068.6|4074.1|4068.1|3
1651247580000|2022-04-29 15:53:00|4073.9|4067.9|4073.9|4067.9|4074.1|4068.1|4073.9|4067.9|5
1651247600000|2022-04-29 15:53:20|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|1
1651247620000|2022-04-29 15:53:40|4073.9|4067.9|4074.1|4068.1|4074.1|4068.1|4073.9|4067.9|2
1651247630000|2022-04-29 15:53:50|4073.9|4067.9|4070.9|4064.9|4073.9|4067.9|4070.9|4064.9|4
1651247640000|2022-04-29 15:54:00|4073|4064.8|4072.9|4066.9|4073|4066.9|4072.9|4064.8|2
1651247670000|2022-04-29 15:54:30|4073.1|4067.1|4075.1|4069.1|4075.6|4069.6|4073.1|4067.1|7
1651247680000|2022-04-29 15:54:40|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|1
1651247700000|2022-04-29 15:55:00|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|1
1651247710000|2022-04-29 15:55:10|4073.9|4067.9|4071.6|4065.6|4073.9|4067.9|4071.6|4065.6|4
1651247720000|2022-04-29 15:55:20|4071.9|4065.9|4071.4|4065.4|4071.9|4065.9|4071.4|4065.4|5
1651247730000|2022-04-29 15:55:30|4070.4|4064.4|4064.1|4058.1|4070.4|4064.4|4063.6|4057.6|10
1651247740000|2022-04-29 15:55:40|4063.9|4057.9|4063.4|4057.4|4064.1|4058.1|4063.4|4057.4|5
1651247750000|2022-04-29 15:55:50|4062.9|4056.9|4063.9|4057.9|4063.9|4057.9|4062.9|4056.9|7
1651247760000|2022-04-29 15:56:00|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.4|4057.4|3
1651247770000|2022-04-29 15:56:10|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1651247780000|2022-04-29 15:56:20|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|1
1651247840000|2022-04-29 15:57:20|4064.1|4058.1|4062.9|4056.9|4064.1|4058.1|4062.9|4056.9|3
1651247850000|2022-04-29 15:57:30|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1651247870000|2022-04-29 15:57:50|4062.4|4056.4|4061.9|4055.9|4062.4|4056.4|4061.6|4055.6|5
1651247880000|2022-04-29 15:58:00|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1651247890000|2022-04-29 15:58:10|4061.4|4055.4|4061.6|4055.6|4061.6|4055.6|4061.4|4055.4|2
1651247940000|2022-04-29 15:59:00|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1651247950000|2022-04-29 15:59:10|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4060.9|4054.9|3
1651247970000|2022-04-29 15:59:30|4061.4|4055.4|4063.1|4057.1|4063.1|4057.1|4061.4|4055.4|3
1651247980000|2022-04-29 15:59:40|4063.4|4057.4|4063.1|4057.1|4063.4|4057.4|4063.1|4057.1|4
1651247990000|2022-04-29 15:59:50|4062.4|4056.4|4062.9|4056.9|4062.9|4056.9|4062.4|4056.4|2
1651248000000|2022-04-29 16:00:00|4062.6|4056.6|4062.4|4056.4|4062.6|4056.6|4062.1|4056.1|4
1651248020000|2022-04-29 16:00:20|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1651248040000|2022-04-29 16:00:40|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1651248050000|2022-04-29 16:00:50|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.4|4055.4|3
1651248080000|2022-04-29 16:01:20|4061.4|4055.4|4060.9|4054.9|4061.6|4055.6|4060.9|4054.9|10
1651248100000|2022-04-29 16:01:40|4061.4|4055.4|4061.6|4055.6|4061.6|4055.6|4061.4|4055.4|2
1651248110000|2022-04-29 16:01:50|4060.9|4054.9|4061.4|4055.4|4061.6|4055.6|4060.6|4054.6|5
1651248120000|2022-04-29 16:02:00|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4060.9|4054.9|6
1651248130000|2022-04-29 16:02:10|4060.9|4054.9|4060.9|4054.9|4061.4|4055.4|4060.6|4054.6|10
1651248140000|2022-04-29 16:02:20|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1651248150000|2022-04-29 16:02:30|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1651248160000|2022-04-29 16:02:40|4060.6|4054.6|4057.3|4051.3|4060.9|4054.9|4057.1|4051.1|5
1651248170000|2022-04-29 16:02:50|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.6|4050.6|3
1651248180000|2022-04-29 16:03:00|4057.6|4051.6|4057.9|4051.9|4058.1|4052.1|4057.6|4051.6|5
1651248190000|2022-04-29 16:03:10|4057.6|4051.6|4056.9|4050.9|4058.1|4052.1|4056.9|4050.9|4
1651248200000|2022-04-29 16:03:20|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1651248220000|2022-04-29 16:03:40|4057.4|4051.4|4056.9|4050.9|4057.4|4051.4|4056.9|4050.9|4
1651248230000|2022-04-29 16:03:50|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4056.6|4050.6|3
1651248240000|2022-04-29 16:04:00|4058.1|4052.1|4058.1|4052.1|4058.5|4052.5|4057.9|4051.9|4
1651248250000|2022-04-29 16:04:10|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1651248270000|2022-04-29 16:04:30|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1651248290000|2022-04-29 16:04:50|4058.4|4052.4|4058.1|4052.1|4058.4|4052.4|4058.1|4052.1|2
1651248300000|2022-04-29 16:05:00|4058.4|4052.4|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|8
1651248310000|2022-04-29 16:05:10|4057.4|4051.4|4057.6|4051.6|4057.6|4051.6|4057.4|4051.4|2
1651248330000|2022-04-29 16:05:30|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4057.9|4051.9|3
1651248340000|2022-04-29 16:05:40|4057.9|4051.9|4058.1|4052.1|4058.1|4052.1|4057.9|4051.9|6
1651248350000|2022-04-29 16:05:50|4057.9|4051.9|4058.4|4052.4|4058.4|4052.4|4057.9|4051.9|3
1651248360000|2022-04-29 16:06:00|4058.1|4052.1|4058.6|4052.6|4058.6|4052.6|4058.1|4052.1|8
1651248370000|2022-04-29 16:06:10|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1651248390000|2022-04-29 16:06:30|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1651248430000|2022-04-29 16:07:10|4058.4|4052.4|4060.1|4054.1|4060.1|4054.1|4058.4|4052.4|2
1651248440000|2022-04-29 16:07:20|4060.4|4054.4|4062.4|4056.4|4062.4|4056.4|4060.4|4054.4|4
1651248450000|2022-04-29 16:07:30|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.6|4055.6|3
1651248460000|2022-04-29 16:07:40|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|1
1651248490000|2022-04-29 16:08:10|4062.6|4056.6|4063.9|4057.9|4063.9|4057.9|4062.6|4056.6|3
1651248530000|2022-04-29 16:08:50|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1651248540000|2022-04-29 16:09:00|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|1
1651248560000|2022-04-29 16:09:20|4062.6|4056.6|4061.9|4055.9|4062.6|4056.6|4061.9|4055.9|2
1651248590000|2022-04-29 16:09:50|4062.4|4056.4|4063.1|4057.1|4063.1|4057.1|4062.4|4056.4|2
1651248600000|2022-04-29 16:10:00|4062.9|4056.9|4062.4|4056.4|4062.9|4056.9|4062.4|4056.4|2
1651248630000|2022-04-29 16:10:30|4062.9|4056.9|4064.4|4058.4|4064.4|4058.4|4062.9|4056.9|5
1651248670000|2022-04-29 16:11:10|4064.1|4058.1|4062.9|4056.9|4064.1|4058.1|4062.9|4056.9|2
1651248720000|2022-04-29 16:12:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1651248770000|2022-04-29 16:12:50|4063.6|4057.6|4065.1|4059.1|4065.1|4059.1|4063.6|4057.6|2
1651248790000|2022-04-29 16:13:10|4065.6|4059.6|4065.1|4059.1|4066.1|4060.1|4065.1|4059.1|5
1651248830000|2022-04-29 16:13:50|4064.9|4058.9|4064.1|4058.1|4064.9|4058.9|4064.1|4058.1|2
1651248840000|2022-04-29 16:14:00|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.1|4058.1|3
1651248850000|2022-04-29 16:14:10|4064.1|4058.1|4064.4|4058.4|4064.4|4058.4|4064.1|4058.1|2
1651248860000|2022-04-29 16:14:20|4064.1|4058.1|4062.6|4056.6|4064.1|4058.1|4062.6|4056.6|2
1651248870000|2022-04-29 16:14:30|4062.4|4056.4|4062.1|4056.1|4062.4|4056.4|4062.1|4056.1|2
1651248900000|2022-04-29 16:15:00|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|1
1651248940000|2022-04-29 16:15:40|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1651248960000|2022-04-29 16:16:00|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1651249000000|2022-04-29 16:16:40|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1651249030000|2022-04-29 16:17:10|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|1
1651249040000|2022-04-29 16:17:20|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1651249070000|2022-04-29 16:17:50|4063.1|4057.1|4071.3|4060|4071.3|4060|4063.1|4057.1|2
1651249080000|2022-04-29 16:18:00|4071|4060.5|4067.1|4061.1|4071|4061.1|4067.1|4060.5|4
1651249090000|2022-04-29 16:18:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|1
1651249100000|2022-04-29 16:18:20|4067.9|4061.9|4067.4|4061.4|4067.9|4061.9|4067.4|4061.4|3
1651249110000|2022-04-29 16:18:30|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|1
1651249120000|2022-04-29 16:18:40|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|1
1651249130000|2022-04-29 16:18:50|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|5
1651249140000|2022-04-29 16:19:00|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.1|4061.1|3
1651249150000|2022-04-29 16:19:10|4066.6|4060.6|4066.9|4060.9|4066.9|4060.9|4066.6|4060.6|2
1651249180000|2022-04-29 16:19:40|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1651249200000|2022-04-29 16:20:00|4066.4|4060.4|4066.1|4060.1|4066.6|4060.6|4066.1|4060.1|8
1651249210000|2022-04-29 16:20:10|4065.9|4059.9|4065.4|4059.4|4065.9|4059.9|4065.4|4059.4|2
1651249240000|2022-04-29 16:20:40|4065.9|4059.9|4065.6|4059.6|4066.1|4060.1|4065.6|4059.6|5
1651249260000|2022-04-29 16:21:00|4065.1|4059.1|4065.4|4059.4|4065.4|4059.4|4065.1|4059.1|4
1651249270000|2022-04-29 16:21:10|4066.3|4060.3|4066.9|4060.9|4066.9|4060.9|4066.3|4060.3|2
1651249290000|2022-04-29 16:21:30|4067.4|4061.4|4068.1|4062.1|4068.1|4062.1|4067.4|4061.4|3
1651249320000|2022-04-29 16:22:00|4068.4|4062.4|4067.4|4061.4|4068.4|4062.4|4067.4|4061.4|3
1651249330000|2022-04-29 16:22:10|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4066.9|4060.9|6
1651249340000|2022-04-29 16:22:20|4068.4|4062.4|4069.4|4063.4|4069.4|4063.4|4068.4|4062.4|3
1651249350000|2022-04-29 16:22:30|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1651249380000|2022-04-29 16:23:00|4071.3|4063|4071.3|4063|4071.3|4063|4071.3|4063|1
1651249390000|2022-04-29 16:23:10|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|1
1651249400000|2022-04-29 16:23:20|4069.9|4063.9|4068.6|4062.6|4069.9|4063.9|4068.6|4062.6|2
1651249410000|2022-04-29 16:23:30|4068.4|4062.4|4068.1|4062.1|4068.4|4062.4|4068.1|4062.1|2
1651249430000|2022-04-29 16:23:50|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1651249440000|2022-04-29 16:24:00|4068.1|4062.1|4068.4|4062.4|4068.4|4062.4|4068.1|4062.1|2
1651249450000|2022-04-29 16:24:10|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1651249460000|2022-04-29 16:24:20|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1651249490000|2022-04-29 16:24:50|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1651249500000|2022-04-29 16:25:00|4069.1|4063.1|4069.6|4063.6|4069.6|4063.6|4069.1|4063.1|2
1651249510000|2022-04-29 16:25:10|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|1
1651249550000|2022-04-29 16:25:50|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|1
1651249560000|2022-04-29 16:26:00|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|1
1651249570000|2022-04-29 16:26:10|4068.9|4062.9|4068.4|4062.4|4068.9|4062.9|4068.1|4062.1|4
1651249620000|2022-04-29 16:27:00|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1651249660000|2022-04-29 16:27:40|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1651249720000|2022-04-29 16:28:40|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1651249770000|2022-04-29 16:29:30|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1651249790000|2022-04-29 16:29:50|4069.1|4063.1|4068.9|4062.9|4069.1|4063.1|4068.9|4062.9|2
1651249800000|2022-04-29 16:30:00|4069.1|4063.1|4066.9|4060.9|4069.1|4063.1|4066.9|4060.9|6
1651249820000|2022-04-29 16:30:20|4067.4|4061.4|4067.6|4061.6|4067.6|4061.6|4067.4|4061.4|2
1651249840000|2022-04-29 16:30:40|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|1
1651249900000|2022-04-29 16:31:40|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|1
1651249910000|2022-04-29 16:31:50|4067.9|4061.9|4068.6|4062.6|4068.9|4062.9|4067.9|4061.9|3
1651249920000|2022-04-29 16:32:00|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1651249940000|2022-04-29 16:32:20|4069.1|4063.1|4068.9|4062.9|4069.1|4063.1|4068.9|4062.9|2
1651249950000|2022-04-29 16:32:30|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1651249960000|2022-04-29 16:32:40|4068.1|4062.1|4068.6|4062.6|4068.6|4062.6|4068.1|4062.1|3
1651249970000|2022-04-29 16:32:50|4068.4|4062.4|4068.6|4062.6|4068.6|4062.6|4068.4|4062.4|2
1651249980000|2022-04-29 16:33:00|4068.9|4062.9|4069.9|4063.9|4069.9|4063.9|4068.9|4062.9|3
1651249990000|2022-04-29 16:33:10|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|1
1651250010000|2022-04-29 16:33:30|4069.4|4063.4|4067.1|4061.1|4069.4|4063.4|4067.1|4061.1|4
1651250030000|2022-04-29 16:33:50|4069|4060.8|4070.1|4064.1|4070.1|4064.1|4069|4060.8|4
1651250050000|2022-04-29 16:34:10|4070.6|4064.6|4069.9|4063.9|4070.6|4064.6|4069.9|4063.9|5
1651250080000|2022-04-29 16:34:40|4069.4|4063.4|4069.6|4063.6|4069.6|4063.6|4069.4|4063.4|2
1651250090000|2022-04-29 16:34:50|4069.4|4063.4|4068.9|4062.9|4069.4|4063.4|4068.9|4062.9|2
1651250100000|2022-04-29 16:35:00|4069.1|4063.1|4069.4|4063.4|4069.4|4063.4|4069.1|4063.1|2
1651250120000|2022-04-29 16:35:20|4069.1|4063.1|4069.4|4063.4|4069.4|4063.4|4069.1|4063.1|2
1651250150000|2022-04-29 16:35:50|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1651250170000|2022-04-29 16:36:10|4068.9|4062.9|4067.9|4061.9|4068.9|4062.9|4067.9|4061.9|4
1651250180000|2022-04-29 16:36:20|4068.1|4062.1|4068.4|4062.4|4068.4|4062.4|4068.1|4062.1|4
1651250190000|2022-04-29 16:36:30|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1651250210000|2022-04-29 16:36:50|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1651250220000|2022-04-29 16:37:00|4068.6|4062.6|4068.4|4062.4|4068.6|4062.6|4068.4|4062.4|2
1651250230000|2022-04-29 16:37:10|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1651250240000|2022-04-29 16:37:20|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1651250360000|2022-04-29 16:39:20|4067.9|4061.9|4068.4|4062.4|4068.4|4062.4|4067.9|4061.9|2
1651250460000|2022-04-29 16:41:00|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1651250480000|2022-04-29 16:41:20|4067.9|4061.9|4067.6|4061.6|4067.9|4061.9|4067.6|4061.6|2
1651250500000|2022-04-29 16:41:40|4066.9|4060.9|4065.5|4057|4066.9|4060.9|4065.5|4057|2
1651250510000|2022-04-29 16:41:50|4066|4056.8|4065|4056.8|4066|4056.8|4065|4056.8|2
1651250520000|2022-04-29 16:42:00|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|1
1651250560000|2022-04-29 16:42:40|4065|4056.8|4062.4|4056.4|4065|4056.8|4062.4|4056.4|2
1651250680000|2022-04-29 16:44:40|4062.1|4056.1|4062.3|4051.3|4062.3|4056.1|4062.1|4051.3|2
1651250690000|2022-04-29 16:44:50|4062|4051|4062|4051|4062|4051|4062|4051|1
1651250700000|2022-04-29 16:45:00|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1651250720000|2022-04-29 16:45:20|4057.6|4051.6|4057.1|4051.1|4057.6|4051.6|4057.1|4051.1|3
1651250730000|2022-04-29 16:45:30|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1651250740000|2022-04-29 16:45:40|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1651250790000|2022-04-29 16:46:30|4056.9|4050.9|4056.6|4050.6|4056.9|4050.9|4056.6|4050.6|2
1651250800000|2022-04-29 16:46:40|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1651250810000|2022-04-29 16:46:50|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1651250820000|2022-04-29 16:47:00|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1651250880000|2022-04-29 16:48:00|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1651250900000|2022-04-29 16:48:20|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1651250960000|2022-04-29 16:49:20|4057.6|4051.6|4057.9|4051.9|4057.9|4051.9|4057.6|4051.6|2
1651251100000|2022-04-29 16:51:40|4059.8|4051.8|4057.4|4051.4|4059.8|4051.8|4057.4|4051.4|3
1651251170000|2022-04-29 16:52:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1651251180000|2022-04-29 16:53:00|4056.4|4050.4|4056.1|4050.1|4056.4|4050.4|4056.1|4050.1|2
1651251260000|2022-04-29 16:54:20|4056.6|4050.6|4056.4|4050.4|4056.6|4050.6|4056.4|4050.4|2
1651251290000|2022-04-29 16:54:50|4056.1|4050.1|4056.4|4050.4|4056.4|4050.4|4056.1|4050.1|2
1651251300000|2022-04-29 16:55:00|4058|4048.8|4057.5|4048.3|4058|4048.8|4057.5|4048.3|2
1651251320000|2022-04-29 16:55:20|4058|4048.8|4058.3|4049|4059.5|4050.3|4058|4048.8|4
1651251330000|2022-04-29 16:55:30|4058.8|4049.3|4058.8|4049.3|4058.8|4049.3|4058.8|4049.3|1
1651251350000|2022-04-29 16:55:50|4059.3|4050|4059.8|4050.3|4059.8|4050.3|4059.3|4050|2
1651251360000|2022-04-29 16:56:00|4060.3|4051|4060.3|4051|4060.3|4051|4060.3|4051|1
1651251390000|2022-04-29 16:56:30|4060.8|4051.3|4061.3|4051.8|4061.3|4051.8|4060.8|4051.3|2
1651251410000|2022-04-29 16:56:50|4061.8|4052.3|4061.8|4052.3|4061.8|4052.3|4061.8|4052.3|1
1651251460000|2022-04-29 16:57:40|4061.3|4051.8|4060.3|4050.8|4061.3|4051.8|4060.3|4050.8|2
1651251510000|2022-04-29 16:58:30|4060|4050.5|4060|4050.5|4060|4050.5|4060|4050.5|1
1651536120000|2022-05-03 00:02:00|4025|4006.3|4025|4006.3|4025|4006.3|4025|4006.3|1
1651536130000|2022-05-03 00:02:10|4024.3|4005.5|4024.3|4005.5|4024.3|4005.5|4024.3|4005.5|1
1651536160000|2022-05-03 00:02:40|4023.8|4005|4023.8|4005|4023.8|4005|4023.8|4005|1
1651536210000|2022-05-03 00:03:30|4024.5|4005.8|4027.1|4007.1|4027.1|4007.1|4024.5|4005.8|2
1651536230000|2022-05-03 00:03:50|4028|4009.3|4028|4009.3|4028|4009.3|4028|4009.3|1
1651536260000|2022-05-03 00:04:20|4027|4008.3|4025.8|4007|4027|4008.3|4025.5|4006|5
1651536270000|2022-05-03 00:04:30|4026.5|4007.8|4026.5|4007.8|4026.5|4007.8|4026.5|4007.8|1
1651536280000|2022-05-03 00:04:40|4027.5|4008.8|4033.8|4013.8|4033.8|4013.8|4027.5|4008.8|6
1651536300000|2022-05-03 00:05:00|4034.3|4015.5|4033|4013|4034.3|4015.5|4033|4013|3
1651536320000|2022-05-03 00:05:20|4031.8||4031.8||4031.8||4031.8||1
1651536330000|2022-05-03 00:05:30|4032.5|4013.8|4033.3|4014.5|4033.3|4014.5|4032.5|4013.8|2
1651536350000|2022-05-03 00:05:50|4034|4015.3|4034|4015.3|4034|4015.3|4034|4015.3|1
1651536360000|2022-05-03 00:06:00|4034.8|4016|4034.8|4016|4034.8|4016|4034.8|4016|1
1651536380000|2022-05-03 00:06:20|4035.8|4017|4036.5|4017.8|4036.5|4017.8|4035.8|4017|2
1651536390000|2022-05-03 00:06:30|4038.3|4019.5|4040.5|4021.8|4040.5|4021.8|4038.3|4019.5|3
1651536410000|2022-05-03 00:06:50|4039.8|4021|4039.8|4021|4039.8|4021|4039.8|4021|1
1651536420000|2022-05-03 00:07:00|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|1
1651536440000|2022-05-03 00:07:20|4041|4022.3|4039.4|4019.4|4041|4022.3|4039.4|4019.4|3
1651536450000|2022-05-03 00:07:30|4040.1|4020.1|4039.9|4019.9|4040.1|4020.1|4039.9|4019.9|2
1651536460000|2022-05-03 00:07:40|4039.1|4019.1|4039.5|4019.5|4039.5|4019.5|4039.1|4019.1|2
1651536470000|2022-05-03 00:07:50|4038.8|4018.8|4036.5|4017.8|4038.8|4018.8|4036.5|4017.8|2
1651536520000|2022-05-03 00:08:40|4037.3|4018.5|4038.9|4018.9|4038.9|4018.9|4037.3|4018.5|2
1651536540000|2022-05-03 00:09:00|4038.8|4020|4038.8|4020|4038.8|4020|4038.8|4020|1
1651536570000|2022-05-03 00:09:30|4040.9|4020.9|4040.9|4020.9|4040.9|4020.9|4040.9|4020.9|1
1651536590000|2022-05-03 00:09:50|4042.3|4023.5|4042.3|4023.5|4042.3|4023.5|4042.3|4023.5|1
1651536640000|2022-05-03 00:10:40|4041.4|4021.4|4040|4020|4041.4|4021.4|4040|4020|2
1651536650000|2022-05-03 00:10:50|4040.1|4020.1|4039.3|4019.8|4040.1|4020.1|4039.3|4019.3|4
1651536660000|2022-05-03 00:11:00|4038.5|4019|4039.6|4019.6|4039.6|4019.6|4037.5|4018.8|5
1651536680000|2022-05-03 00:11:20|4039.4|4019.4|4039.4|4019.4|4039.4|4019.4|4039.4|4019.4|1
1651536690000|2022-05-03 00:11:30|4038.8|4019.8|4037.8|4019|4038.8|4019.8|4037.3|4018.5|3
1651536720000|2022-05-03 00:12:00|4037|4018.3|4037|4018.3|4037|4018.3|4037|4018.3|1
1651536770000|2022-05-03 00:12:50|4037.5|4018.8|4037|4018.3|4037.5|4018.8|4037|4018.3|2
1651536780000|2022-05-03 00:13:00|4037.8|4019|4037.8|4019|4037.8|4019|4037.8|4019|1
1651536790000|2022-05-03 00:13:10|4038.5|4019.8|4038.5|4019.8|4038.5|4019.8|4038.5|4019.8|1
1651536800000|2022-05-03 00:13:20|4039.5|4020.8|4039.8|4021|4039.8|4021|4038.5|4019.8|3
1651536810000|2022-05-03 00:13:30|4041|4022.3|4040.5|4021.8|4041|4022.3|4039.8|4021|4
1651536830000|2022-05-03 00:13:50|4041|4022.3|4041|4022.3|4041|4022.3|4041|4022.3|1
1651536880000|2022-05-03 00:14:40|4040.3|4021.5|4037.5|4018.8|4040.3|4021.5|4037.5|4018.8|3
1651536890000|2022-05-03 00:14:50|4037|4018.3|4037|4018.3|4037|4018.3|4037|4018.3|1
1651536900000|2022-05-03 00:15:00|4036|4017.3|4034|4015.3|4036|4017.3|4034|4015.3|3
1651536920000|2022-05-03 00:15:20|4034.5|4015.8|4034.5|4015.8|4034.5|4015.8|4034.5|4015.8|1
1651536930000|2022-05-03 00:15:30|4033.8|4015|4033.8|4015|4033.8|4015|4033.8|4015|1
1651536980000|2022-05-03 00:16:20|4033|4014.3|4032.5|4013.8|4033|4014.3|4032.5|4013.8|2
1651536990000|2022-05-03 00:16:30|4031.5|4012.8|4032.3|4013.5|4032.3|4013.5|4031.5|4012.8|2
1651537160000|2022-05-03 00:19:20|4033.8|4015|4033.3|4014.5|4034.5|4015.8|4033.3|4014.5|4
1651537170000|2022-05-03 00:19:30|4034.5|4015.8|4033|4014.3|4034.5|4015.8|4033|4014.3|3
1651537200000|2022-05-03 00:20:00|4032|4013.3|4032|4013.3|4032|4013.3|4032|4013.3|1
1651537210000|2022-05-03 00:20:10|4031.3|4012.5|4031.3|4012.5|4031.3|4012.5|4031.3|4012.5|1
1651537250000|2022-05-03 00:20:50|4030.5|4011.8|4029.3|4010.5|4031|4012.3|4029.3|4010.5|4
1651537260000|2022-05-03 00:21:00|4030.8|4012|4030.8|4012|4030.8|4012|4030.8|4012|1
1651537270000|2022-05-03 00:21:10|4031.5|4012.8|4033.6|4013.6|4033.6|4013.6|4031.5|4012.8|2
1651537280000|2022-05-03 00:21:20|4034.3|4014.3|4031.3|4012.5|4034.3|4014.3|4031.3|4012.5|5
1651537290000|2022-05-03 00:21:30|4031.5|4012.8|4031.5|4012.8|4031.5|4012.8|4031.5|4012.8|1
1651537300000|2022-05-03 00:21:40|4030.5|4011.8|4030.5|4011.8|4030.5|4011.8|4030.5|4011.8|1
1651537310000|2022-05-03 00:21:50|4029.8|4011|4029.8|4011|4029.8|4011|4029.8|4011|1
1651537330000|2022-05-03 00:22:10|4030.5|4011.8|4031.3|4012.5|4031.3|4012.5|4030.5|4011.8|2
1651537340000|2022-05-03 00:22:20|4032|4013|4032|4013|4032|4013|4032|4013|1
1651537360000|2022-05-03 00:22:40|4031.3|4012.5|4030.5|4011.8|4031.3|4012.5|4030.5|4011.8|2
1651537380000|2022-05-03 00:23:00|4031|4012.3|4031|4012.3|4031|4012.3|4031|4012.3|1
1651537430000|2022-05-03 00:23:50|4031.3|4012.5|4031.3|4012.5|4031.3|4012.5|4031.3|4012.5|1
1651537460000|2022-05-03 00:24:20|4030.5|4011.8|4029.8|4011|4030.8|4012|4029.8|4011|4
1651537470000|2022-05-03 00:24:30|4029.3|4010.5|4029.3|4010.5|4029.3|4010.5|4029.3|4010.5|1
1651537500000|2022-05-03 00:25:00|4028.5|4009.8|4027.8|4009|4028.5|4009.8|4027.8|4009|2
1651537510000|2022-05-03 00:25:10|4027|4008.3|4026.8|4008|4027|4008.3|4026|4007.3|3
1651537550000|2022-05-03 00:25:50|4027.5|4008.8|4027.5|4008|4027.5|4008.8|4027.4|4007.4|3
1651537580000|2022-05-03 00:26:20|4027.3|4008.5|4028.8|4010|4028.8|4010|4027.3|4008.5|2
1651537630000|2022-05-03 00:27:10|4028|4009.3|4026.5|4007.8|4028|4009.3|4026.5|4007.8|2
1651537650000|2022-05-03 00:27:30|4027|4008.3|4027|4008.3|4027|4008.3|4027|4008.3|1
1651537740000|2022-05-03 00:29:00|4027.8|4009|4026.5|4007.8|4027.8|4009|4026.5|4007.8|2
1651537750000|2022-05-03 00:29:10|4025.8|4007|4025.8|4007|4025.8|4007|4025.8|4007|1
1651537760000|2022-05-03 00:29:20|4027|4008.3|4025.8|4007|4027|4008.3|4025|4006.3|4
1651537770000|2022-05-03 00:29:30|4026.5|4007.8|4025.8|4007|4026.5|4007.8|4025.8|4007|2
1651537780000|2022-05-03 00:29:40|4026.3|4007.5|4025.5|4006.8|4026.3|4007.5|4024.8|4006|4
1651537790000|2022-05-03 00:29:50|4024.5|4005.8|4024.5|4005.8|4024.5|4005.8|4024.5|4005.8|1
1651537800000|2022-05-03 00:30:00|4025.8|4007|4016.1|3996.1|4025.8|4007|4016.1|3996.1|8
1651537810000|2022-05-03 00:30:10|4015.5|3995.5|4014.9|3994.9|4015.5|3995.5|4014.8|3994.8|4
1651537820000|2022-05-03 00:30:20|4015.6|3995.6|4016.4|3996.4|4016.4|3996.4|4015.3|3995.3|3
1651537830000|2022-05-03 00:30:30|4016.8|3998|4017.3|3998.3|4017.3|3998.3|4016.8|3998|2
1651537840000|2022-05-03 00:30:40|4016.3|3997.5|4016.5|3997.8|4017|3998.3|4016.3|3997.5|3
1651537850000|2022-05-03 00:30:50|4015.5|3996.8|4015|3996.3|4015.5|3996.8|4015|3996.3|2
1651537860000|2022-05-03 00:31:00|4015.5|3996.8|4015.5|3996.8|4015.5|3996.8|4015.5|3996.8|1
1651537870000|2022-05-03 00:31:10|4017.3|3998.5|4015.3|3996.5|4017.3|3998.5|4015.3|3996.5|3
1651537880000|2022-05-03 00:31:20|4014.8|3996|4014.8|3996|4014.8|3996|4014.8|3996|1
1651537920000|2022-05-03 00:32:00|4014|3995.3|4014|3995.3|4014|3995.3|4014|3995.3|1
1651537930000|2022-05-03 00:32:10|4013.3|3994.5|4013.3|3994.5|4013.3|3994.5|4013.3|3994.5|1
1651537940000|2022-05-03 00:32:20|4010.8|3990.8|4010|3990|4010.8|3990.8|4010|3990|2
1651537950000|2022-05-03 00:32:30|4001.5|3981.5|4001.5|3981.5|4001.5|3981.5|4001.5|3981.5|1
1651537970000|2022-05-03 00:32:50|4000.4|3980.4|3988.6|3968.6|4000.4|3980.4|3988.6|3968.6|3
1651537980000|2022-05-03 00:33:00|3988.8|3968.8|3986.5|3966.5|3988.8|3968.8|3986.5|3966.5|2
1651537990000|2022-05-03 00:33:10|3986.9|3966.9|3984.9|3964.9|3986.9|3966.9|3984.9|3964.9|4
1651538000000|2022-05-03 00:33:20|3974.8|3956|3974.8|3956|3974.8|3956|3974.8|3956|1
1651538010000|2022-05-03 00:33:30|3974|3955.3|3974|3955.3|3974|3955.3|3974|3955.3|1
1651538060000|2022-05-03 00:34:20|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651538070000|2022-05-03 00:34:30|3974.5||3974.5||3974.5||3974.5||1
1651538080000|2022-05-03 00:34:40|3973.5|3954.3|3973.5|3954.3|3973.5|3954.3|3973.5|3954.3|1
1651538090000|2022-05-03 00:34:50|3972.5|3953.8|3972.5|3953.8|3972.5|3953.8|3972.5|3953.8|1
1651538180000|2022-05-03 00:36:20|3975|3955|3975.9|3955.9|3975.9|3955.9|3975|3955|2
1651538190000|2022-05-03 00:36:30|3976.8|3956.8|3978|3958|3978|3958|3976.8|3956.8|2
1651538200000|2022-05-03 00:36:40|3981|3962.3|3981|3962.3|3981|3962.3|3981|3962.3|1
1651538210000|2022-05-03 00:36:50|3982|3963.3|3982|3963.3|3982|3963.3|3982|3963.3|1
1651538260000|2022-05-03 00:37:40|3985.6|3965.6|3984|3964|3985.6|3965.6|3984|3964|2
1651538270000|2022-05-03 00:37:50|3984.6|3964.6|3985.5|3965.5|3985.5|3965.5|3984.6|3964.6|2
1651538280000|2022-05-03 00:38:00|3987.3|3968.5|3987.3|3968.5|3987.3|3968.5|3987.3|3968.5|1
1651538340000|2022-05-03 00:39:00|3987|3968.3|3987|3968.3|3987|3968.3|3987|3968.3|1
1651538390000|2022-05-03 00:39:50|3987.3|3968.5|3987.3|3968.5|3987.3|3968.5|3987.3|3968.5|1
1651538450000|2022-05-03 00:40:50|3987.8|3969|3988.3|3969.5|3988.3|3969.5|3987.8|3969|2
1651538470000|2022-05-03 00:41:10|3989.9|3969.9|3989.9|3969.9|3989.9|3969.9|3989.9|3969.9|1
1651538490000|2022-05-03 00:41:30|3988.8|3970|3988.8|3970|3988.8|3970|3988.8|3970|1
1651538520000|2022-05-03 00:42:00|3990|3971.3|3994.4|3974.4|3994.4|3974.4|3990|3971.3|3
1651538540000|2022-05-03 00:42:20|3996|3977.3|3996|3977.3|3996|3977.3|3996|3977.3|1
1651538560000|2022-05-03 00:42:40|3996.8|3978|4000.4|3980.4|4000.4|3980.4|3996.8|3978|2
1651538570000|2022-05-03 00:42:50|4000.8|3982|4000.8|3982|4000.8|3982|4000.8|3982|1
1651538600000|2022-05-03 00:43:20|4002|3983.3|4002.5|3983.8|4002.5|3983.8|4002|3983.3|2
1651538650000|2022-05-03 00:44:10|4002.3|3983.5|4002.3|3983.5|4002.3|3983.5|4002.3|3983.5|1
1651538670000|2022-05-03 00:44:30|4001.8|3983|4001.8|3983|4001.8|3983|4001.8|3983|1
1651538720000|2022-05-03 00:45:20|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|1
1651538780000|2022-05-03 00:46:20|4001.8|3983|4001.8|3983|4001.8|3983|4001.8|3983|1
1651538830000|2022-05-03 00:47:10|4002|3983.3|4002|3983.3|4002|3983.3|4002|3983.3|1
1651538840000|2022-05-03 00:47:20|4003.9|3983.9|4002.8|3982.8|4003.9|3983.9|4002.8|3982.8|3
1651538850000|2022-05-03 00:47:30|4000.8|3982|4000.8|3982|4000.8|3982|4000.8|3982|1
1651538920000|2022-05-03 00:48:40|3998.5|3978.5|3998.5|3978.5|3998.5|3978.5|3998.5|3978.5|1
1651538940000|2022-05-03 00:49:00|3997.8|3977.8|3998|3979.3|3998|3979.3|3997.8|3977.8|2
1651538960000|2022-05-03 00:49:20|3997.3|3978.5|3997.3|3978.5|3997.3|3978.5|3997.3|3978.5|1
1651538990000|2022-05-03 00:49:50|3996.5|3977.8|3996.5|3977.8|3996.5|3977.8|3996.5|3977.8|1
1651539020000|2022-05-03 00:50:20|3997.8|3979|3996.5|3977.8|3997.8|3979|3996.5|3977.8|2
1651539050000|2022-05-03 00:50:50|3995.8|3977|3995.8|3977|3995.8|3977|3995.8|3977|1
1651539110000|2022-05-03 00:51:50|3996|3977.3|3996|3977.3|3996|3977.3|3996|3977.3|1
1651539160000|2022-05-03 00:52:40|3995.8|3977|3995.8|3977|3995.8|3977|3995.8|3977|1
1651539210000|2022-05-03 00:53:30|3996.8|3978|3997.5|3978.8|3997.5|3978.8|3996.8|3978|2
1651539220000|2022-05-03 00:53:40|3998.8|3980|3998.8|3980|3998.8|3980|3998.8|3980|1
1651539250000|2022-05-03 00:54:10|3999.5|3980.8|3999.5|3980.8|3999.5|3980.8|3999.5|3980.8|1
1651539300000|2022-05-03 00:55:00|3999.8|3981|3999.8|3981|3999.8|3981|3999.8|3981|1
1651539360000|2022-05-03 00:56:00|3999.5|3980.8|3999.5|3980.8|3999.5|3980.8|3999.5|3980.8|1
1651539370000|2022-05-03 00:56:10|4000|3981.3|4000|3981.3|4000|3981.3|4000|3981.3|1
1651539430000|2022-05-03 00:57:10|3999.8|3981|3999.8|3981|3999.8|3981|3999.8|3981|1
1651539480000|2022-05-03 00:58:00|4000.5|3981.8|4004.3|3984.3|4004.3|3984.3|4000.5|3981.8|3
1651539490000|2022-05-03 00:58:10|4005.3|3985.3|4006|3987.3|4006|3987.3|4005.3|3985.3|2
1651539500000|2022-05-03 00:58:20|4005.3|3986.5|4004.5|3985.8|4005.3|3986.5|4004.5|3985.8|2
1651539510000|2022-05-03 00:58:30|4003.8|3985|4002.3|3983.5|4003.8|3985|4002.3|3983.5|2
1651539520000|2022-05-03 00:58:40|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|1
1651539530000|2022-05-03 00:58:50|4000.8|3982|3999.1|3979.1|4000.8|3982|3999.1|3979.1|3
1651539550000|2022-05-03 00:59:10|3997.5|3978.8|3999.3|3980.5|3999.3|3980.5|3997.5|3978.8|2
1651539600000|2022-05-03 01:00:00|3999|3980.3|3999|3980.3|3999|3980.3|3999|3980.3|1
1651539620000|2022-05-03 01:00:20|3997.5|3978.8|3997.5|3978.8|3997.5|3978.8|3997.5|3978.8|1
1651539680000|2022-05-03 01:01:20|3997.3|3978.5|3997.3|3978.5|3997.3|3978.5|3997.3|3978.5|1
1651539950000|2022-05-03 01:05:50|3996.8|3978|3996.8|3978|3996.8|3978|3996.8|3978|1
1651540110000|2022-05-03 01:08:30|3997.3|3978.5|3997.3|3978.5|3997.3|3978.5|3997.3|3978.5|1
1651540130000|2022-05-03 01:08:50|3998.8|3980|4001|3981.5|4001.9|3981.9|3998.8|3980|4
1651540140000|2022-05-03 01:09:00|4001.3|3982.5|4001.3|3982.5|4001.3|3982.5|4001.3|3982.5|1
1651540180000|2022-05-03 01:09:40|4004.1|3984.1|4004.1|3984.1|4004.1|3984.1|4004.1|3984.1|1
1651540200000|2022-05-03 01:10:00|4005.8|3987|4007.1|3987.1|4007.1|3987.1|4005.8|3987|2
1651540210000|2022-05-03 01:10:10|4007.8|3989|4007.8|3989|4007.8|3989|4007.8|3989|1
1651540260000|2022-05-03 01:11:00|4007.1|3987.1|4005.8|3985.8|4007.1|3987.1|4005.8|3985.8|2
1651540270000|2022-05-03 01:11:10|4004.8|3986|4004.8|3986|4004.8|3986|4004.8|3986|1
1651540290000|2022-05-03 01:11:30|4003.3|3984.5|4004|3985.3|4004|3985.3|4003.3|3984.5|2
1651540300000|2022-05-03 01:11:40|4004.5|3985.8|4004.5|3985.8|4004.5|3985.8|4004.5|3985.8|1
1651540340000|2022-05-03 01:12:20|4006.8|3986.8|4006.5|3986.5|4006.8|3986.8|4006.5|3986.5|2
1651540360000|2022-05-03 01:12:40|4004.8|3986|4004.8|3986|4004.8|3986|4004.8|3986|1
1651540380000|2022-05-03 01:13:00|4004.3|3985.5|4003.8|3985|4004.3|3985.5|4003.8|3985|2
1651540500000|2022-05-03 01:15:00|4002.8|3984|4001.6|3981.6|4002.8|3984|4001.6|3981.6|2
1651540510000|2022-05-03 01:15:10|4000.9|3980.9|4000.9|3980.9|4000.9|3980.9|4000.9|3980.9|1
1651540530000|2022-05-03 01:15:30|4002|3983.3|4002|3983.3|4002|3983.3|4002|3983.3|1
1651540810000|2022-05-03 01:20:10|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|1
1651540870000|2022-05-03 01:21:10|4000.8|3982|4000.8|3982|4000.8|3982|4000.8|3982|1
1651540980000|2022-05-03 01:23:00|4001|3982.3|4001|3982.3|4001|3982.3|4001|3982.3|1
1651540990000|2022-05-03 01:23:10|3999.5|3980.8|4001|3982.3|4001|3982.3|3999.5|3980.8|2
1651541040000|2022-05-03 01:24:00|4001.3|3982.5|4001.3|3982.5|4001.3|3982.5|4001.3|3982.5|1
1651541430000|2022-05-03 01:30:30|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|1
1651541700000|2022-05-03 01:35:00|4001.3|3982.5|4001.3|3982.5|4001.3|3982.5|4001.3|3982.5|1
1651541830000|2022-05-03 01:37:10|4002.8|3984|4002.8|3984|4002.8|3984|4002.8|3984|1
1651541940000|2022-05-03 01:39:00|4003|3984.3|4003|3984.3|4003|3984.3|4003|3984.3|1
1651542000000|2022-05-03 01:40:00|4003.5|3984.8|4003.5|3984.8|4003.5|3984.8|4003.5|3984.8|1
1651542050000|2022-05-03 01:40:50|4003.3|3984.5|4003.3|3984.5|4003.3|3984.5|4003.3|3984.5|1
1651542160000|2022-05-03 01:42:40|4003|3984.3|4003|3984.3|4003|3984.3|4003|3984.3|1
1651542250000|2022-05-03 01:44:10|4002.6|3982.6|4000.8|3982|4002.6|3982.6|4000.8|3982|2
1651542260000|2022-05-03 01:44:20|4000|3981.3|4000|3981.3|4000|3981.3|4000|3981.3|1
1651542310000|2022-05-03 01:45:10|4000.3|3981.5|4000.3|3981.5|4000.3|3981.5|4000.3|3981.5|1
1651542360000|2022-05-03 01:46:00|3999.8|3981|3999.8|3981|3999.8|3981|3999.8|3981|1
1651542470000|2022-05-03 01:47:50|4000|3981.3|4000|3981.3|4000|3981.3|4000|3981.3|1
1651542520000|2022-05-03 01:48:40|4001|3982.3|4001.3|3982.5|4002|3983.3|4001|3982.3|3
1651542530000|2022-05-03 01:48:50|4002.3|3983.5|4002.3|3983.5|4002.3|3983.5|4002.3|3983.5|1
1651542580000|2022-05-03 01:49:40|4002|3983.3|4002|3983.3|4002|3983.3|4002|3983.3|1
1651542640000|2022-05-03 01:50:40|4002.5|3983.8|4002.5|3983.8|4002.5|3983.8|4002.5|3983.8|1
1651542840000|2022-05-03 01:54:00|4001.3|3982.5|4000.3|3980.8|4001.3|3982.5|4000.3|3980.8|2
1651542850000|2022-05-03 01:54:10|4000.8|3982|4000.8|3982|4000.8|3982|4000.8|3982|1
1651542860000|2022-05-03 01:54:20|4000|3981.3|3999|3980.3|4000|3981.3|3999|3980.3|2
1651542870000|2022-05-03 01:54:30|3999.5|3980.8|3999.5|3980.8|3999.5|3980.8|3999.5|3980.8|1
1651542930000|2022-05-03 01:55:30|3999.3|3980.5|3999.3|3980.5|3999.3|3980.5|3999.3|3980.5|1
1651543000000|2022-05-03 01:56:40|3998.8|3980|3998.8|3980|3998.8|3980|3998.8|3980|1
1651543050000|2022-05-03 01:57:30|3998.3|3979.5|3998.3|3979.5|3998.3|3979.5|3998.3|3979.5|1
1651543220000|2022-05-03 02:00:20|3998|3979.3|3998|3979.3|3998|3979.3|3998|3979.3|1
1651543270000|2022-05-03 02:01:10|3998.3|3979.5|3998.3|3979.5|3998.3|3979.5|3998.3|3979.5|1
1651543330000|2022-05-03 02:02:10|3998|3979.3|3998|3979.3|3998|3979.3|3998|3979.3|1
1651543380000|2022-05-03 02:03:00|3998.3|3979.5|3998.3|3979.5|3998.3|3979.5|3998.3|3979.5|1
1651543440000|2022-05-03 02:04:00|3998|3979.3|3998|3979.3|3998|3979.3|3998|3979.3|1
1651543500000|2022-05-03 02:05:00|3997.3|3978.5|3998|3979.3|3998|3979.3|3997.3|3978.5|2
1651543690000|2022-05-03 02:08:10|3996.8|3978|3997.5|3978.8|3997.5|3978.8|3996.8|3978|2
1651543800000|2022-05-03 02:10:00|3997.3|3978.5|3997.3|3978.5|3997.3|3978.5|3997.3|3978.5|1
1651543970000|2022-05-03 02:12:50|3997|3978.3|3997|3978.3|3997|3978.3|3997|3978.3|1
1651544130000|2022-05-03 02:15:30|3996.8|3978|3996.8|3978|3996.8|3978|3996.8|3978|1
1651544250000|2022-05-03 02:17:30|3997.5|3978.8|3997.5|3978.8|3997.5|3978.8|3997.5|3978.8|1
1651544330000|2022-05-03 02:18:50|3993.4|3973.4|3985.6|3965.6|3993.4|3973.4|3985.6|3965.6|11
1651544340000|2022-05-03 02:19:00|3984.9|3964.9|3977.5|3958.8|3984.9|3964.9|3977.5|3958.8|5
1651544350000|2022-05-03 02:19:10|3978.3|3959.5|3980.4|3960.4|3980.4|3960.4|3978.3|3959.5|2
1651544360000|2022-05-03 02:19:20|3980.5|3961.8|3980.5|3961.8|3980.5|3961.8|3980.5|3961.8|1
1651544400000|2022-05-03 02:20:00|3979.8|3961|3978.5|3959.8|3979.8|3961|3978.5|3959.8|2
1651544420000|2022-05-03 02:20:20|3977.8|3959|3977.8|3959|3977.8|3959|3977.8|3959|1
1651544430000|2022-05-03 02:20:30|3977.1|3957.1|3977.1|3957.1|3977.1|3957.1|3977.1|3957.1|1
1651544450000|2022-05-03 02:20:50|3975.3|3956.5|3975.3|3956.5|3975.3|3956.5|3975.3|3956.5|1
1651544490000|2022-05-03 02:21:30|3977.1|3957.1|3977.1|3957.1|3977.1|3957.1|3977.1|3957.1|1
1651544500000|2022-05-03 02:21:40|3978|3959.3|3978|3959.3|3978|3959.3|3978|3959.3|1
1651544640000|2022-05-03 02:24:00|3978.8|3960|3978.8|3960|3978.8|3960|3978.8|3960|1
1651544670000|2022-05-03 02:24:30|3980.3|3961.5|3979.3|3960.5|3981.5|3962.8|3979.3|3960.5|4
1651544720000|2022-05-03 02:25:20|3978.5|3959.8|3978.5|3959.8|3978.5|3959.8|3978.5|3959.8|1
1651544740000|2022-05-03 02:25:40|3977.8|3959|3978.3|3959.5|3978.3|3959.5|3977.8|3959|4
1651544780000|2022-05-03 02:26:20|3977.5|3957.5|3977.5|3957.5|3977.5|3957.5|3977.5|3957.5|1
1651544790000|2022-05-03 02:26:30|3975.5|3956.8|3975.5|3956.8|3975.5|3956.8|3975.5|3956.8|1
1651544840000|2022-05-03 02:27:20|3977.1|3957.1|3977.1|3957.1|3977.1|3957.1|3977.1|3957.1|1
1651544850000|2022-05-03 02:27:30|3976.3|3956.8|3976.3|3956.8|3976.3|3956.8|3976.3|3956.8|1
1651544860000|2022-05-03 02:27:40|3977.3|3958|3977.3|3958|3977.3|3958|3977.3|3958|1
1651544880000|2022-05-03 02:28:00|3976.5|3957.8|3976.5|3957.8|3976.5|3957.8|3976.5|3957.8|1
1651545300000|2022-05-03 02:35:00|3975.6|3955.6|3975.6|3955.6|3975.6|3955.6|3975.6|3955.6|1
1651545320000|2022-05-03 02:35:20|3974.1|3954.1|3969.5|3949.5|3974.1|3954.1|3969.5|3949.5|3
1651545330000|2022-05-03 02:35:30|3968.9|3948.9|3968.9|3948.9|3968.9|3948.9|3968.9|3948.9|1
1651545340000|2022-05-03 02:35:40|3965.8|3947|3967.6|3947.6|3967.6|3947.6|3965.8|3947|2
1651545360000|2022-05-03 02:36:00|3968|3949.3|3968|3949.3|3968|3949.3|3968|3949.3|1
1651545390000|2022-05-03 02:36:30|3967.5|3948.8|3967.5|3948.8|3967.5|3948.8|3967.5|3948.8|1
1651545410000|2022-05-03 02:36:50|3967|3948.3|3968|3949.3|3968|3949.3|3967|3948.3|2
1651545490000|2022-05-03 02:38:10|3967.6|3947.6|3967.6|3947.6|3967.6|3947.6|3967.6|3947.6|1
1651545510000|2022-05-03 02:38:30|3966|3947.3|3966|3947.3|3966|3947.3|3966|3947.3|1
1651545560000|2022-05-03 02:39:20|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|1
1651545620000|2022-05-03 02:40:20|3966|3947.3|3966|3947.3|3966|3947.3|3966|3947.3|1
1651545660000|2022-05-03 02:41:00|3965.3|3945.3|3965.3|3945.3|3965.3|3945.3|3965.3|3945.3|1
1651545680000|2022-05-03 02:41:20|3963|3944.3|3963|3944.3|3963|3944.3|3963|3944.3|1
1651545700000|2022-05-03 02:41:40|3964.8|3944.8|3964.4|3944.4|3964.8|3944.8|3964.4|3944.4|2
1651545720000|2022-05-03 02:42:00|3964.5|3945.8|3964.5|3945.8|3964.5|3945.8|3964.5|3945.8|1
1651545770000|2022-05-03 02:42:50|3964.8|3946|3964.8|3946|3964.8|3946|3964.8|3946|1
1651545990000|2022-05-03 02:46:30|3964.5|3945.8|3964.5|3945.8|3964.5|3945.8|3964.5|3945.8|1
1651546030000|2022-05-03 02:47:10|3963.5|3944.8|3962.3|3943.3|3963.5|3944.8|3962.3|3943.3|2
1651546040000|2022-05-03 02:47:20|3963|3944.3|3963|3944.3|3963|3944.3|3963|3944.3|1
1651546070000|2022-05-03 02:47:50|3963.8|3945|3963.8|3945|3963.8|3945|3963.8|3945|1
1651546090000|2022-05-03 02:48:10|3964.5|3945.8|3964|3945.3|3964.5|3945.8|3964|3945.3|2
1651546340000|2022-05-03 02:52:20|3964.5|3945.8|3964.5|3945.8|3964.5|3945.8|3964.5|3945.8|1
1651546390000|2022-05-03 02:53:10|3965|3946.3|3965|3946.3|3965|3946.3|3965|3946.3|1
1651546400000|2022-05-03 02:53:20|3966.5|3946.5|3966.5|3946.5|3966.5|3946.5|3966.5|3946.5|1
1651546410000|2022-05-03 02:53:30|3967.3|3947.3|3971|3951|3971|3951|3967.3|3947.3|2
1651546420000|2022-05-03 02:53:40|3971.8|3951.8|3973|3953|3973|3953|3971.8|3951.8|2
1651546430000|2022-05-03 02:53:50|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651546480000|2022-05-03 02:54:40|3972.8|3954|3972.8|3954|3972.8|3954|3972.8|3954|1
1651546540000|2022-05-03 02:55:40|3973|3954.3|3973|3954.3|3973|3954.3|3973|3954.3|1
1651546610000|2022-05-03 02:56:50|3971.8|3953|3974.5|3955.5|3974.5|3955.5|3971.8|3953|4
1651546640000|2022-05-03 02:57:20|3975|3956.3|3973.8|3955|3975|3956.3|3973.8|3955|2
1651546660000|2022-05-03 02:57:40|3973|3954.3|3975.1|3955.1|3975.1|3955.1|3973|3954.3|2
1651546670000|2022-05-03 02:57:50|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651546810000|2022-05-03 03:00:10|3975.3|3955.3|3975.3|3955.3|3975.3|3955.3|3975.3|3955.3|1
1651546820000|2022-05-03 03:00:20|3975|3955|3975|3955|3975|3955|3975|3955|1
1651546830000|2022-05-03 03:00:30||3956.3||3956.3||3956.3||3956.3|1
1651546860000|2022-05-03 03:01:00|3975.8|3957|3975.8|3957|3975.8|3957|3975.8|3957|1
1651546870000|2022-05-03 03:01:10|3976.8|3958|3979.8|3961|3979.8|3961|3976.8|3958|7
1651546880000|2022-05-03 03:01:20|3980.8|3962|3981.5|3962.8|3981.5|3962.8|3980.8|3962|2
1651547050000|2022-05-03 03:04:10|3980.5|3961.8|3975.5|3956.8|3980.5|3961.8|3975.5|3956.8|3
1651547060000|2022-05-03 03:04:20|3975|3956.3|3974.3|3955.5|3975|3956.3|3974.3|3955.5|2
1651547120000|2022-05-03 03:05:20|3974.5|3955.8|3974.5|3955.8|3974.5|3955.8|3974.5|3955.8|1
1651547170000|2022-05-03 03:06:10|3974|3955.3|3974|3955.3|3974|3955.3|3974|3955.3|1
1651547280000|2022-05-03 03:08:00|3973.8|3955|3973.8|3955|3973.8|3955|3973.8|3955|1
1651547390000|2022-05-03 03:09:50|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|1
1651547450000|2022-05-03 03:10:50|3973.8|3955|3973.8|3955|3973.8|3955|3973.8|3955|1
1651547570000|2022-05-03 03:12:50|3974.3|3955.5|3974.3|3955.5|3974.3|3955.5|3974.3|3955.5|1
1651547630000|2022-05-03 03:13:50|3976|3956|3975.3|3955.5|3976|3956|3975.3|3955.5|2
1651547640000|2022-05-03 03:14:00|3974.5||3974.5||3974.5||3974.5||1
1651547700000|2022-05-03 03:15:00||3955.8||3955.8||3955.8||3955.8|1
1651547830000|2022-05-03 03:17:10|3975|3956.3|3975|3956.3|3975|3956.3|3975|3956.3|1
1651547890000|2022-05-03 03:18:10|3975.3|3956.5|3975.3|3956.5|3975.3|3956.5|3975.3|3956.5|1
1651547930000|2022-05-03 03:18:50|3974.9|3954.9|3974.9|3954.9|3974.9|3954.9|3974.9|3954.9|1
1651547950000|2022-05-03 03:19:10|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651547990000|2022-05-03 03:19:50|3975.1|3955.1|3975.1|3955.1|3975.1|3955.1|3975.1|3955.1|1
1651548010000|2022-05-03 03:20:10|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|1
1651549000000|2022-05-03 03:36:40|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651549050000|2022-05-03 03:37:30|3973|3954.3|3973|3954.3|3973|3954.3|3973|3954.3|1
1651549110000|2022-05-03 03:38:30|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651549220000|2022-05-03 03:40:20|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|1
1651549440000|2022-05-03 03:44:00|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651550380000|2022-05-03 03:59:40|3974.5|3955.8|3975.3|3955.3|3975.3|3955.8|3974.5|3955.3|2
1651550400000|2022-05-03 04:00:00|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651550730000|2022-05-03 04:05:30|3973|3954.3|3973|3954.3|3973|3954.3|3973|3954.3|1
1651550840000|2022-05-03 04:07:20|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651551220000|2022-05-03 04:13:40|3974.5|3955.8|3974|3955.3|3974.5|3955.8|3974|3955.3|2
1651551230000|2022-05-03 04:13:50|3974.5|3955.8|3973.8|3955|3974.5|3955.8|3973.8|3955|2
1651551340000|2022-05-03 04:15:40|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651551560000|2022-05-03 04:19:20|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|1
1651551590000|2022-05-03 04:19:50|3974.3|3955.5|3974.3|3955.5|3974.3|3955.5|3974.3|3955.5|1
1651551630000|2022-05-03 04:20:30|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|1
1651551960000|2022-05-03 04:26:00|3973.8|3955|3973.8|3955|3973.8|3955|3973.8|3955|1
1651552180000|2022-05-03 04:29:40|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|1
1651552200000|2022-05-03 04:30:00|3972.8|3954|3972.8|3954|3972.8|3954|3972.8|3954|1
1651552230000|2022-05-03 04:30:30|3972.3|3953.5|3972.3|3953.5|3972.3|3953.5|3972.3|3953.5|1
1651552240000|2022-05-03 04:30:40|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651552270000|2022-05-03 04:31:10|3974.5|3955.8|3973.5|3954.8|3974.5|3955.8|3973.5|3954.8|2
1651552430000|2022-05-03 04:33:50|3973|3954.3|3973|3954.3|3973|3954.3|3973|3954.3|1
1651552490000|2022-05-03 04:34:50|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651552530000|2022-05-03 04:35:30|3972.3|3953.5|3971.5|3952.8|3972.3|3953.5|3971.5|3952.8|2
1651552550000|2022-05-03 04:35:50|3970.3|3951.5|3971.6|3951.6|3971.6|3951.6|3970.3|3951.5|2
1651552560000|2022-05-03 04:36:00|3971.5|3952.8|3971.5|3952.8|3971.5|3952.8|3971.5|3952.8|1
1651552770000|2022-05-03 04:39:30|3969.8|3951|3967|3948.3|3969.8|3951|3967|3948.3|2
1651552820000|2022-05-03 04:40:20|3966.5|3947.8|3966.5|3947.8|3966.5|3947.8|3966.5|3947.8|1
1651552880000|2022-05-03 04:41:20|3966|3947.3|3966|3947.3|3966|3947.3|3966|3947.3|1
1651552980000|2022-05-03 04:43:00|3967.3|3948.5|3966.8|3948|3967.3|3948.5|3966.8|3948|2
1651553030000|2022-05-03 04:43:50|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|1
1651553140000|2022-05-03 04:45:40|3966|3947.3|3966|3947.3|3966|3947.3|3966|3947.3|1
1651553220000|2022-05-03 04:47:00|3965.3|3946.5|3965.3|3946.5|3965.3|3946.5|3965.3|3946.5|1
1651553230000|2022-05-03 04:47:10|3965.8|3947|3966.8|3948|3966.8|3948|3965.8|3947|2
1651553340000|2022-05-03 04:49:00|3967|3948.3|3967|3948.3|3967|3948.3|3967|3948.3|1
1651553380000|2022-05-03 04:49:40|3967.8|3949|3968.5|3949.8|3968.5|3949.8|3967.8|3949|2
1651553600000|2022-05-03 04:53:20|3969.3|3950.5|3968.8|3950|3969.3|3950.5|3968.8|3950|2
1651553660000|2022-05-03 04:54:20|3968.5|3949.8|3968.5|3949.8|3968.5|3949.8|3968.5|3949.8|1
1651553710000|2022-05-03 04:55:10|3968|3949.3|3968|3949.3|3968|3949.3|3968|3949.3|1
1651553760000|2022-05-03 04:56:00|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|1
1651553810000|2022-05-03 04:56:50|3965.8|3947|3965.8|3947|3965.8|3947|3965.8|3947|1
1651553920000|2022-05-03 04:58:40|3965.5|3946.8|3965.5|3946.8|3965.5|3946.8|3965.5|3946.8|1
1651553940000|2022-05-03 04:59:00|3966.5|3947.8|3966.5|3947.8|3966.5|3947.8|3966.5|3947.8|1
1651554050000|2022-05-03 05:00:50|3966.8|3948|3966.8|3948|3966.8|3948|3966.8|3948|1
1651554110000|2022-05-03 05:01:50|3966.5|3947.8|3966.5|3947.8|3966.5|3947.8|3966.5|3947.8|1
1651554160000|2022-05-03 05:02:40|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|1
1651554270000|2022-05-03 05:04:30|3965.8|3947|3965.8|3947|3965.8|3947|3965.8|3947|1
1651554290000|2022-05-03 05:04:50|3965|3946.3|3965|3946.3|3965|3946.3|3965|3946.3|1
1651554300000|2022-05-03 05:05:00|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|1
1651554360000|2022-05-03 05:06:00|3966|3947.3|3966|3947.3|3966|3947.3|3966|3947.3|1
1651554380000|2022-05-03 05:06:20|3965.3|3946.5|3965.3|3946.5|3965.3|3946.5|3965.3|3946.5|1
1651554390000|2022-05-03 05:06:30|3963.5|3944.8|3963.5|3944.8|3963.5|3944.8|3963.5|3944.8|1
1651554430000|2022-05-03 05:07:10|3963|3944.3|3963|3944.3|3963|3944.3|3963|3944.3|1
1651554460000|2022-05-03 05:07:40|3962.3|3943.5|3962.3|3943.5|3962.3|3943.5|3962.3|3943.5|1
1651554510000|2022-05-03 05:08:30|3962.8|3944|3962.8|3944|3962.8|3944|3962.8|3944|1
1651554570000|2022-05-03 05:09:30|3962.5|3943.8|3962.5|3943.8|3962.5|3943.8|3962.5|3943.8|1
1651554670000|2022-05-03 05:11:10|3963.3|3944.5|3963.3|3944.5|3963.3|3944.5|3963.3|3944.5|1
1651554830000|2022-05-03 05:13:50|3963.8|3945|3963.8|3945|3963.8|3945|3963.8|3945|1
1651555040000|2022-05-03 05:17:20|3965|3946.3|3965|3946.3|3965|3946.3|3965|3946.3|1
1651555050000|2022-05-03 05:17:30|3965.8|3947|3967|3948.3|3967|3948.3|3965.8|3947|3
1651555110000|2022-05-03 05:18:30|3967.3|3948.5|3967.3|3948.5|3967.3|3948.5|3967.3|3948.5|1
1651555200000|2022-05-03 05:20:00|3966.5|3947.8|3966.5|3947.8|3966.5|3947.8|3966.5|3947.8|1
1651555310000|2022-05-03 05:21:50|3966|3947.3|3966|3947.3|3966|3947.3|3966|3947.3|1
1651555370000|2022-05-03 05:22:50|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|1
1651555420000|2022-05-03 05:23:40|3966|3947.3|3966|3947.3|3966|3947.3|3966|3947.3|1
1651555480000|2022-05-03 05:24:40|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|3966.3|3947.5|1
1651555490000|2022-05-03 05:24:50|3967.5|3948.8|3967.5|3948.8|3967.5|3948.8|3967.5|3948.8|1
1651555500000|2022-05-03 05:25:00|3966.8|3948|3966.8|3948|3966.8|3948|3966.8|3948|1
1651555610000|2022-05-03 05:26:50|3967|3948.3|3967|3948.3|3967|3948.3|3967|3948.3|1
1651555650000|2022-05-03 05:27:30|3968.6|3948.6|3968.6|3948.6|3968.6|3948.6|3968.6|3948.6|1
1651555660000|2022-05-03 05:27:40|3969.1|3949.1|3969.1|3949.1|3969.1|3949.1|3969.1|3949.1|1
1651555670000|2022-05-03 05:27:50|3970|3951.3|3970|3951.3|3970|3951.3|3970|3951.3|1
1651555720000|2022-05-03 05:28:40|3970.5|3951.8|3970.5|3951.8|3970.5|3951.8|3970.5|3951.8|1
1651555760000|2022-05-03 05:29:20|3971.3|3952.5|3971.3|3952.5|3971.3|3952.5|3971.3|3952.5|1
1651555800000|2022-05-03 05:30:00|3970.5|3951.8|3970.5|3951.8|3970.5|3951.8|3970.5|3951.8|1
1651555850000|2022-05-03 05:30:50|3970.3|3951.5|3970.3|3951.5|3970.3|3951.5|3970.3|3951.5|1
1651555910000|2022-05-03 05:31:50|3970|3951.3|3970|3951.3|3970|3951.3|3970|3951.3|1
1651556020000|2022-05-03 05:33:40|3969.8|3951|3970.3|3951.5|3970.3|3951.5|3969.8|3951|2
1651556030000|2022-05-03 05:33:50|3969.8|3951|3969.8|3951|3969.8|3951|3969.8|3951|1
1651556300000|2022-05-03 05:38:20|3969.5|3950.8|3969.5|3950.8|3969.5|3950.8|3969.5|3950.8|1
1651556360000|2022-05-03 05:39:20|3969.3|3950.5|3970|3951.3|3970|3951.3|3969.3|3950.5|2
1651556390000|2022-05-03 05:39:50|3969.5|3950.8|3969.5|3950.8|3969.5|3950.8|3969.5|3950.8|1
1651556430000|2022-05-03 05:40:30|3968|3949.3|3967.3|3948.5|3968|3949.3|3967.3|3948.5|2
1651556480000|2022-05-03 05:41:20|3967|3948.3|3967|3948.3|3967|3948.3|3967|3948.3|1
1651556530000|2022-05-03 05:42:10|3966.5|3947.8|3965.8|3947|3966.5|3947.8|3965.8|3947|2
1651556570000|2022-05-03 05:42:50|3963.8|3945|3962.5|3943.8|3963.8|3945|3962.5|3943.8|3
1651556620000|2022-05-03 05:43:40|3961.5|3942.8|3961.5|3942.8|3961.5|3942.8|3961.5|3942.8|1
1651556630000|2022-05-03 05:43:50|3963.5|3944.8|3963.5|3944.8|3963.5|3944.8|3963.5|3944.8|1
1651556640000|2022-05-03 05:44:00|3962.8|3944|3962.8|3944|3962.8|3944|3962.8|3944|1
1651556660000|2022-05-03 05:44:20|3961.8|3943|3961.8|3943|3961.8|3943|3961.8|3943|1
1651556670000|2022-05-03 05:44:30|3959.3|3940.5|3959.3|3940.5|3959.3|3940.5|3959.3|3940.5|1
1651556690000|2022-05-03 05:44:50|3958.5|3939.8|3953.5|3934.8|3958.5|3939.8|3953.5|3934.8|6
1651556700000|2022-05-03 05:45:00|3952.5|3933.8|3951.8|3933|3952.5|3933.8|3951|3932.3|4
1651556760000|2022-05-03 05:46:00|3951|3932.3|3951|3932.3|3951|3932.3|3951|3932.3|1
1651556780000|2022-05-03 05:46:20|3952|3933.3|3954|3935.3|3954|3935.3|3952|3933.3|3
1651556820000|2022-05-03 05:47:00|3954.5|3935.8|3957|3937|3957|3937|3954.5|3935.8|2
1651556830000|2022-05-03 05:47:10|3956.4|3936.4|3956.8|3938|3956.8|3938|3956.4|3936.4|2
1651556860000|2022-05-03 05:47:40|3956|3937.3|3955.5|3936.8|3956|3937.3|3955.5|3936.8|2
1651556870000|2022-05-03 05:47:50|3954.5|3935.8|3953.3|3933.3|3954.5|3935.8|3953.3|3933.3|2
1651556890000|2022-05-03 05:48:10|3953.5|3934.8|3953.5|3934.8|3953.5|3934.8|3953.5|3934.8|1
1651556900000|2022-05-03 05:48:20|3952.8|3934|3952|3933.3|3952.8|3934|3952|3933.3|2
1651556950000|2022-05-03 05:49:10|3951.8|3933|3951.8|3933|3951.8|3933|3951.8|3933|1
1651557060000|2022-05-03 05:51:00|3952|3933.3|3952|3933.3|3952|3933.3|3952|3933.3|1
1651557080000|2022-05-03 05:51:20|3954|3934|3954|3934|3954|3934|3954|3934|1
1651557090000|2022-05-03 05:51:30|3954.6|3934.6|3954.8|3936|3954.8|3936|3954.6|3934.6|2
1651557140000|2022-05-03 05:52:20|3954.3|3935.5|3953|3934.3|3954.3|3935.5|3953|3934.3|3
1651557170000|2022-05-03 05:52:50|3954|3935.3|3954|3935.3|3954|3935.3|3954|3935.3|1
1651557240000|2022-05-03 05:54:00|3953.3|3934.5|3953.3|3934.5|3953.3|3934.5|3953.3|3934.5|1
1651557290000|2022-05-03 05:54:50|3953|3934.3|3953|3934.3|3953|3934.3|3953|3934.3|1
1651557400000|2022-05-03 05:56:40|3953.3|3934.5|3953.3|3934.5|3953.3|3934.5|3953.3|3934.5|1
1651557520000|2022-05-03 05:58:40|3954.5|3935.8|3954.5|3935.8|3954.5|3935.8|3954.5|3935.8|1
1651557560000|2022-05-03 05:59:20|3955.3|3936.5|3955.3|3936.5|3955.3|3936.5|3955.3|3936.5|1
1651557620000|2022-05-03 06:00:20|3955.8|3937|3955.8|3937|3955.8|3937|3955.8|3937|1
1651557630000|2022-05-03 06:00:30|3956.5|3937.8|3957.3|3938.5|3957.3|3938.5|3956.5|3937.8|2
1651557640000|2022-05-03 06:00:40|3957.8|3939|3960.3|3941.5|3960.3|3941.5|3957.8|3939|3
1651557650000|2022-05-03 06:00:50|3961|3942.3|3961|3942.3|3961|3942.3|3961|3942.3|1
1651557700000|2022-05-03 06:01:40|3961.5|3942.8|3961.5|3942.8|3961.5|3942.8|3961.5|3942.8|1
1651557810000|2022-05-03 06:03:30|3961.8|3943|3961.8|3943|3961.8|3943|3961.8|3943|1
1651557850000|2022-05-03 06:04:10|3961|3942.3|3961|3942.3|3961|3942.3|3961|3942.3|1
1651557860000|2022-05-03 06:04:20|3960.3|3941.5|3958|3938|3960.3|3941.5|3958|3938|2
1651557880000|2022-05-03 06:04:40|3956.8|3938.8|3958.3|3939.5|3958.3|3939.5|3956.8|3938.8|3
1651557940000|2022-05-03 06:05:40|3958.5|3939.8|3958.5|3939.8|3958.5|3939.8|3958.5|3939.8|1
1651557970000|2022-05-03 06:06:10|3959.3|3940.5|3959.3|3940.5|3959.3|3940.5|3959.3|3940.5|1
1651557980000|2022-05-03 06:06:20|3958.5|3939.8|3958.5|3939.8|3958.5|3939.8|3958.5|3939.8|1
1651558060000|2022-05-03 06:07:40|3957.5|3938.8|3957.5|3938.8|3957.5|3938.8|3957.5|3938.8|1
1651558070000|2022-05-03 06:07:50|3956.5|3937.8|3955.8|3937|3956.5|3937.8|3955.8|3937|2
1651558110000|2022-05-03 06:08:30|3957.3|3938.5|3957.3|3938.5|3957.3|3938.5|3957.3|3938.5|1
1651558120000|2022-05-03 06:08:40|3959.3|3939.3|3960.1|3940.1|3960.1|3940.1|3959.3|3939.3|2
1651558130000|2022-05-03 06:08:50|3961.1|3941.1|3961.1|3941.1|3961.1|3941.1|3961.1|3941.1|1
1651558140000|2022-05-03 06:09:00|3962.3|3943.5|3962.3|3943.5|3962.3|3943.5|3962.3|3943.5|1
1651558330000|2022-05-03 06:12:10|3963.5|3944.8|3963.5|3944.8|3963.5|3944.8|3963.5|3944.8|1
1651558340000|2022-05-03 06:12:20|3963|3944.3|3964.3|3944.3|3964.3|3945.5|3963|3944.3|3
1651558350000|2022-05-03 06:12:30|3964.4|3944.4|3963|3944.3|3964.4|3944.4|3963|3944.3|2
1651558400000|2022-05-03 06:13:20|3962.3|3943.5|3962.3|3943.5|3962.3|3943.5|3962.3|3943.5|1
1651558460000|2022-05-03 06:14:20|3962.5|3943.8|3962.5|3943.8|3962.5|3943.8|3962.5|3943.8|1
1651558550000|2022-05-03 06:15:50|3965.8|3945.8|3963.8|3945|3965.8|3945.8|3963.8|3945|3
1651558560000|2022-05-03 06:16:00|3965.4|3945.4|3966|3946|3966|3946|3965.4|3945.4|2
1651558570000|2022-05-03 06:16:10|3966.5|3947.8|3963.3|3944.3|3966.5|3947.8|3963.3|3944.3|3
1651558600000|2022-05-03 06:16:40|3963.8|3945|3964.3|3945.5|3964.3|3945.5|3963.8|3945|2
1651558660000|2022-05-03 06:17:40|3964|3945.3|3964|3945.3|3964|3945.3|3964|3945.3|1
1651558680000|2022-05-03 06:18:00|3963.3|3944.5|3963.3|3944.5|3963.3|3944.5|3963.3|3944.5|1
1651558710000|2022-05-03 06:18:30|3964|3945.3|3964|3945.3|3964|3945.3|3964|3945.3|1
1651558730000|2022-05-03 06:18:50|3965|3946.3|3966|3947.3|3966|3947.3|3965|3946.3|2
1651558760000|2022-05-03 06:19:20|3966.8|3948|3966.8|3948|3966.8|3948|3966.8|3948|1
1651558790000|2022-05-03 06:19:50|3968.5|3948.5|3969.4|3949.4|3969.4|3949.4|3968.5|3948.5|2
1651558800000|2022-05-03 06:20:00|3970.5|3951.8|3970.5|3951.8|3970.5|3951.8|3970.5|3951.8|1
1651558980000|2022-05-03 06:23:00|3972.8|3952.8|3973.5|3953.5|3973.5|3953.5|3972.8|3952.8|2
1651558990000|2022-05-03 06:23:10|3973.3|3953.3|3972|3953.3|3973.3|3953.3|3972|3953.3|2
1651559000000|2022-05-03 06:23:20|3972.1|3952.1|3972.3|3952.5|3972.3|3952.5|3972.1|3952.1|2
1651559010000|2022-05-03 06:23:30|3973.5|3953.8|3972.8|3953.8|3973.5|3953.8|3972.8|3953.8|2
1651559040000|2022-05-03 06:24:00|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651559050000|2022-05-03 06:24:10|3976.4|3956.4|3976.8|3956.8|3976.8|3956.8|3976.4|3956.4|2
1651559060000|2022-05-03 06:24:20||3957.5||3957.5||3957.5||3957.5|1
1651559070000|2022-05-03 06:24:30|3977.3|3958.5|3978.8|3960|3978.8|3960|3977.3|3958.5|2
1651559100000|2022-05-03 06:25:00|3979.3|3960.5|3979.3|3960.5|3979.3|3960.5|3979.3|3960.5|1
1651559140000|2022-05-03 06:25:40|3980|3961.3|3980|3961.3|3980|3961.3|3980|3961.3|1
1651559150000|2022-05-03 06:25:50|3981|3962.3|3981|3962.3|3981|3962.3|3981|3962.3|1
1651559160000|2022-05-03 06:26:00|3982.9|3962.9|3981.8|3962.8|3982.9|3962.9|3981.8|3962.8|2
1651559170000|2022-05-03 06:26:10|3982|3963.3|3982|3963.3|3982|3963.3|3982|3963.3|1
1651559180000|2022-05-03 06:26:20|3983.8|3965|3983.8|3965|3983.8|3965|3983.8|3965|1
1651559190000|2022-05-03 06:26:30|3982.5|3963.8|3984.3|3964.3|3984.3|3964.3|3982.5|3963.8|2
1651559200000|2022-05-03 06:26:40|3982.8|3964|3982.8|3964|3982.8|3964|3982.8|3964|1
1651559260000|2022-05-03 06:27:40|3982.5|3963.8|3981|3962.3|3982.5|3963.8|3981|3962.3|3
1651559270000|2022-05-03 06:27:50|3980.8|3960.8|3980.1|3960.1|3980.8|3960.8|3980.1|3960.1|2
1651559290000|2022-05-03 06:28:10|3979|3960.3|3979|3960.3|3979|3960.3|3979|3960.3|1
1651559340000|2022-05-03 06:29:00|3981|3962.3|3981.8|3963|3981.8|3963|3981|3962.3|2
1651559370000|2022-05-03 06:29:30|3982.3|3963.5|3982.3|3963.5|3982.3|3963.5|3982.3|3963.5|1
1651559420000|2022-05-03 06:30:20|3983|3964.3|3983|3964.3|3983|3964.3|3983|3964.3|1
1651559530000|2022-05-03 06:32:10|3982.1|3962.1|3982.1|3962.1|3982.1|3962.1|3982.1|3962.1|1
1651559540000|2022-05-03 06:32:20|3980.5|3961.8|3980.5|3961.8|3980.5|3961.8|3980.5|3961.8|1
1651559580000|2022-05-03 06:33:00|3981|3962.3|3981|3962.3|3981|3962.3|3981|3962.3|1
1651559630000|2022-05-03 06:33:50|3980.8|3962|3980.8|3962|3980.8|3962|3980.8|3962|1
1651559690000|2022-05-03 06:34:50|3981|3962.3|3981|3962.3|3981|3962.3|3981|3962.3|1
1651559740000|2022-05-03 06:35:40|3980.5|3961.8|3980.5|3961.8|3980.5|3961.8|3980.5|3961.8|1
1651559760000|2022-05-03 06:36:00|3981.5|3962.8|3981.5|3962.8|3981.5|3962.8|3981.5|3962.8|1
1651559800000|2022-05-03 06:36:40|3982.3|3963.5|3982.3|3963.5|3982.3|3963.5|3982.3|3963.5|1
1651559840000|2022-05-03 06:37:20|3980.5|3961.8|3980.8|3962|3980.8|3962|3980.5|3961.8|2
1651559850000|2022-05-03 06:37:30|3979.4|3959.4|3978.9|3958.9|3979.4|3959.4|3978.9|3958.9|2
1651559870000|2022-05-03 06:37:50|3977.5|3958.8|3977.5|3958.8|3977.5|3958.8|3977.5|3958.8|1
1651559980000|2022-05-03 06:39:40|3977.3|3958.5|3977.3|3958.5|3977.3|3958.5|3977.3|3958.5|1
1651560030000|2022-05-03 06:40:30|3976.5|3957.8|3976.5|3957.8|3976.5|3957.8|3976.5|3957.8|1
1651560190000|2022-05-03 06:43:10|3977.3|3958.5|3978|3959.3|3978|3959.3|3977.3|3958.5|2
1651560200000|2022-05-03 06:43:20|3978.8|3960|3978.8|3960|3978.8|3960|3978.8|3960|1
1651560240000|2022-05-03 06:44:00|3979.8|3961|3979.8|3961|3979.8|3961|3979.8|3961|1
1651560250000|2022-05-03 06:44:10|3981.5|3962.8|3981.5|3962.8|3981.5|3962.8|3981.5|3962.8|1
1651560260000|2022-05-03 06:44:20|3982|3963.3|3982|3963.3|3982|3963.3|3982|3963.3|1
1651560270000|2022-05-03 06:44:30|3981.5|3962.8|3983.5|3964.8|3983.5|3964.8|3981.5|3962.8|4
1651560300000|2022-05-03 06:45:00|3984.5|3965.8|3984.5|3965.8|3984.5|3965.8|3984.5|3965.8|1
1651560350000|2022-05-03 06:45:50|3985|3966.3|3985|3966.3|3985|3966.3|3985|3966.3|1
1651560360000|2022-05-03 06:46:00|3986.5|3967.8|3986.5|3967.8|3986.5|3967.8|3986.5|3967.8|1
1651560370000|2022-05-03 06:46:10|3985.8|3967|3989|3970.3|3989|3970.3|3985.8|3967|6
1651560400000|2022-05-03 06:46:40|3989.8|3971|3989.8|3971|3989.8|3971|3989.8|3971|1
1651560440000|2022-05-03 06:47:20|3990.3|3971.5|3991|3972.3|3991|3972.3|3990.3|3971.5|2
1651560480000|2022-05-03 06:48:00|3992|3973.3|3993.5|3974.8|3993.5|3974.8|3992|3973.3|3
1651560490000|2022-05-03 06:48:10|3992.8|3974|3992.8|3974|3992.8|3974|3992.8|3974|1
1651560510000|2022-05-03 06:48:30|3993.8|3975|3994.3|3975.5|3994.3|3975.5|3993.8|3975|2
1651560520000|2022-05-03 06:48:40|3993.5|3974.8|3995|3976.3|3995|3976.3|3993.5|3974.8|3
1651560530000|2022-05-03 06:48:50|3994.3|3975.5|3994.5|3975.8|3995.3|3976.5|3994.3|3975.5|3
1651560590000|2022-05-03 06:49:50|3994.3|3975.5|3994.3|3975.5|3994.3|3975.5|3994.3|3975.5|1
1651560630000|2022-05-03 06:50:30|3993.5|3974.8|3991.5|3972.8|3993.5|3974.8|3991.5|3972.8|2
1651560640000|2022-05-03 06:50:40|3991.8|3971.5|3991.8|3972.8|3991.8|3972.8|3991.8|3971.5|3
1651560650000|2022-05-03 06:50:50|3992.3|3973.5|3993.5|3974.8|3993.5|3974.8|3992.3|3973.5|2
1651560710000|2022-05-03 06:51:50|3994|3975.3|3994|3975.3|3994|3975.3|3994|3975.3|1
1651560750000|2022-05-03 06:52:30|3993.3|3974.5|3993.3|3974.5|3993.3|3974.5|3993.3|3974.5|1
1651560760000|2022-05-03 06:52:40|3992.8|3974|3992.8|3974|3992.8|3974|3992.8|3974|1
1651560770000|2022-05-03 06:52:50|3992|3973.3|3992|3973.3|3992|3973.3|3992|3973.3|1
1651560790000|2022-05-03 06:53:10|3993|3974.3|3993.8|3975|3993.8|3975|3993|3974.3|2
1651560840000|2022-05-03 06:54:00|3995.3|3976.5|3994|3975.3|3995.3|3976.5|3994|3975.3|2
1651560850000|2022-05-03 06:54:10|3994.8|3976|3994.8|3976|3994.8|3976|3994.8|3976|1
1651560890000|2022-05-03 06:54:50|3994|3975.3|3994|3975.3|3994|3975.3|3994|3975.3|1
1651560910000|2022-05-03 06:55:10|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|1
1651560930000|2022-05-03 06:55:30|3987.1|3981.1|3986.9|3980.9|3987.1|3981.1|3986.9|3980.9|2
1651560940000|2022-05-03 06:55:40|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1651560960000|2022-05-03 06:56:00|3985.4|3979.4|3982.9|3976.9|3985.4|3979.4|3982.9|3976.9|5
1651561020000|2022-05-03 06:57:00|3983|3970.3|3980.3|3966.3|3983|3970.3|3980.3|3966.3|2
1651561030000|2022-05-03 06:57:10|3980|3966.5|3980|3965.8|3980|3966.5|3980|3965.8|2
1651561040000|2022-05-03 06:57:20|3979.8|3965.3|3979.8|3965.5|3979.8|3965.5|3979.8|3965.3|2
1651561050000|2022-05-03 06:57:30|3971.6|3965.6|3974.5|3966.5|3974.5|3966.5|3971.6|3965.5|3
1651561070000|2022-05-03 06:57:50|3974.4|3968.4|3974.9|3968.9|3974.9|3968.9|3974.4|3968.4|2
1651561080000|2022-05-03 06:58:00|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1651561110000|2022-05-03 06:58:30|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1651561120000|2022-05-03 06:58:40|3975.6|3969.6|3976.9|3970.9|3976.9|3970.9|3975.6|3969.6|2
1651561130000|2022-05-03 06:58:50|3977.1|3971.1|3977.4|3971.4|3977.4|3971.4|3977.1|3971.1|2
1651561140000|2022-05-03 06:59:00|3977.6|3971.6|3977.9|3971.9|3977.9|3971.9|3977.6|3971.6|2
1651561150000|2022-05-03 06:59:10|3977.6|3971.6|3977.1|3971.1|3977.6|3971.6|3977.1|3971.1|2
1651561160000|2022-05-03 06:59:20|3976.9|3970.9|3975.6|3969.6|3976.9|3970.9|3975.6|3969.6|3
1651561170000|2022-05-03 06:59:30|3975.9|3969.9|3975.4|3969.4|3975.9|3969.9|3975.4|3969.4|3
1651561190000|2022-05-03 06:59:50|3974.4|3968.4|3973.9|3967.9|3974.4|3968.4|3973.9|3967.9|3
1651561200000|2022-05-03 07:00:00|3974.1|3968.1|3972.6|3966.6|3974.4|3968.4|3972.4|3966.4|8
1651561210000|2022-05-03 07:00:10|3972.4|3966.4|3971.9|3965.9|3972.4|3966.4|3971.9|3965.9|3
1651561220000|2022-05-03 07:00:20|3971.6|3965.6|3973.4|3967.4|3973.4|3967.4|3971.4|3965.4|5
1651561230000|2022-05-03 07:00:30|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|1
1651561240000|2022-05-03 07:00:40|3974.3|3968.3|3974.6|3968.6|3974.6|3968.6|3974.3|3968.3|2
1651561250000|2022-05-03 07:00:50|3975.1|3969.1|3976.6|3970.6|3976.6|3970.6|3975.1|3969.1|8
1651561260000|2022-05-03 07:01:00|3976.4|3970.4|3976.6|3970.6|3977.1|3971.1|3976.4|3970.4|6
1651561280000|2022-05-03 07:01:20|3976.9|3970.9|3977.1|3971.1|3977.6|3971.6|3976.9|3970.9|5
1651561290000|2022-05-03 07:01:30|3977.6|3971.6|3977.9|3971.9|3977.9|3971.9|3977.6|3971.6|2
1651561300000|2022-05-03 07:01:40|3978.1|3972.1|3977.9|3971.9|3978.1|3972.1|3977.9|3971.9|2
1651561310000|2022-05-03 07:01:50|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1651561330000|2022-05-03 07:02:10|3977.9|3971.9|3978.1|3972.1|3978.1|3972.1|3977.9|3971.9|2
1651561340000|2022-05-03 07:02:20|3978.4|3972.4|3979.9|3973.9|3979.9|3973.9|3978.4|3972.4|4
1651561350000|2022-05-03 07:02:30|3979.6|3973.6|3979.9|3973.9|3980.1|3974.1|3979.6|3973.6|5
1651561370000|2022-05-03 07:02:50|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|1
1651561380000|2022-05-03 07:03:00|3981.1|3975.1|3982.1|3976.1|3982.1|3976.1|3981.1|3975.1|3
1651561400000|2022-05-03 07:03:20|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1651561420000|2022-05-03 07:03:40|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|1
1651561430000|2022-05-03 07:03:50|3983.1|3977.1|3983.9|3977.9|3983.9|3977.9|3983.1|3977.1|2
1651561440000|2022-05-03 07:04:00|3983.6|3977.6|3984.9|3978.9|3984.9|3978.9|3983.4|3977.4|5
1651561450000|2022-05-03 07:04:10|3985.1|3979.1|3986.1|3980.1|3986.4|3980.4|3985.1|3979.1|5
1651561460000|2022-05-03 07:04:20|3986.4|3980.4|3987.4|3981.4|3987.4|3981.4|3986.4|3980.4|3
1651561470000|2022-05-03 07:04:30|3987.6|3981.6|3989.1|3983.1|3989.1|3983.1|3987.6|3981.6|5
1651561480000|2022-05-03 07:04:40|3989.4|3983.4|3990.4|3984.4|3990.4|3984.4|3989.4|3983.4|4
1651561490000|2022-05-03 07:04:50|3988.6|3982.6|3989.6|3983.6|3989.6|3983.6|3988.6|3982.6|2
1651561500000|2022-05-03 07:05:00|3989.4|3983.4|3991.1|3985.1|3991.1|3985.1|3989.1|3983.1|5
1651561510000|2022-05-03 07:05:10|3991.6|3985.6|3993.4|3987.4|3993.4|3987.4|3991.6|3985.6|2
1651561520000|2022-05-03 07:05:20|3993.1|3987.1|3992.4|3986.4|3993.1|3987.1|3992.4|3986.4|3
1651561530000|2022-05-03 07:05:30|3992.1|3986.1|3984.6|3978.6|3992.1|3986.1|3984.4|3978.4|5
1651561540000|2022-05-03 07:05:40|3984.4|3978.4|3984.9|3978.9|3984.9|3978.9|3984.4|3978.4|3
1651561620000|2022-05-03 07:07:00|3984.4|3978.4|3980.9|3974.9|3984.4|3978.4|3979.5|3973.5|5
1651561630000|2022-05-03 07:07:10|3980.6|3974.6|3982.4|3976.4|3982.4|3976.4|3980.6|3974.6|3
1651561640000|2022-05-03 07:07:20|3980.9|3974.9|3981.9|3975.9|3981.9|3975.9|3980.9|3974.9|2
1651561660000|2022-05-03 07:07:40|3983.4|3977.4|3982.1|3976.1|3983.4|3977.4|3982.1|3976.1|2
1651561750000|2022-05-03 07:09:10|3982.4|3976.4|3983.1|3977.1|3983.3|3977.3|3982.4|3976.4|5
1651561760000|2022-05-03 07:09:20|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|1
1651561770000|2022-05-03 07:09:30|3984.1|3978.1|3983.9|3977.9|3984.1|3978.1|3983.9|3977.9|2
1651561780000|2022-05-03 07:09:40|3983.6|3977.6|3978.4|3972.4|3983.6|3977.6|3978.1|3972.1|10
1651561790000|2022-05-03 07:09:50|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1651561800000|2022-05-03 07:10:00|3978.9|3972.9|3979.1|3973.1|3979.4|3973.4|3978.9|3972.9|3
1651561810000|2022-05-03 07:10:10|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1651561820000|2022-05-03 07:10:20|3979.6|3973.6|3979.4|3973.4|3979.6|3973.6|3979.4|3973.4|2
1651561830000|2022-05-03 07:10:30|3979.6|3973.6|3981.1|3975.1|3981.4|3975.4|3979.6|3973.6|4
1651561840000|2022-05-03 07:10:40|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|1
1651561850000|2022-05-03 07:10:50|3981.6|3975.6|3981.4|3975.4|3981.6|3975.6|3981.4|3975.4|4
1651561880000|2022-05-03 07:11:20|3981.9|3975.9|3982.1|3976.1|3982.1|3976.1|3981.9|3975.9|2
1651561890000|2022-05-03 07:11:30|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1651561910000|2022-05-03 07:11:50|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|1
1651561930000|2022-05-03 07:12:10|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1651561960000|2022-05-03 07:12:40|3984.8|3976.3|3985.1|3979.1|3985.1|3979.1|3984.8|3976.3|3
1651561970000|2022-05-03 07:12:50|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|1
1651561990000|2022-05-03 07:13:10|3986.1|3980.1|3986.6|3980.6|3986.9|3980.9|3986.1|3980.1|4
1651562020000|2022-05-03 07:13:40|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|1
1651562050000|2022-05-03 07:14:10|3987.4|3981.4|3989.5|3981.3|3989.5|3981.5|3987.4|3981|4
1651562060000|2022-05-03 07:14:20|3990.3|3982.3|3989.1|3983.1|3990.3|3983.1|3988.3|3982.3|6
1651562070000|2022-05-03 07:14:30|3989.6|3983.6|3990.4|3984.4|3990.4|3984.4|3989.6|3983.6|4
1651562080000|2022-05-03 07:14:40|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|1
1651562090000|2022-05-03 07:14:50|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|3
1651562100000|2022-05-03 07:15:00|3989.6|3983.6|3990.1|3984.1|3990.4|3984.4|3989.6|3983.6|3
1651562120000|2022-05-03 07:15:20|3990.4|3984.4|3990.1|3984.1|3990.4|3984.4|3990.1|3984.1|2
1651562130000|2022-05-03 07:15:30|3990.4|3984.4|3992.6|3986.6|3992.6|3986.6|3990.4|3984.4|4
1651562140000|2022-05-03 07:15:40|3992.9|3986.9|3992.1|3986.1|3992.9|3986.9|3991.9|3985.9|6
1651562150000|2022-05-03 07:15:50|3992.6|3986.6|3994.4|3988.4|3994.4|3988.4|3992.6|3986.6|2
1651562160000|2022-05-03 07:16:00|3994.6|3988.6|3994.6|3988.6|3994.9|3988.9|3994.6|3988.6|3
1651562170000|2022-05-03 07:16:10|3995.4|3989.4|3998.6|3992.6|3998.6|3992.6|3995.4|3989.4|12
1651562180000|2022-05-03 07:16:20|3998.9|3992.9|3998.9|3992.9|3999.1|3993.1|3998.4|3992.4|7
1651562190000|2022-05-03 07:16:30|4000.1|3994.1|3999.9|3993.9|4000.1|3994.1|3999.6|3993.6|3
1651562200000|2022-05-03 07:16:40|4000.6|3994.6|4006.6|4000.6|4007.1|4001.1|4000.6|3994.6|7
1651562210000|2022-05-03 07:16:50|4006.1|4000.1|4011.9|4005.9|4012.4|4006.4|4006.1|4000.1|9
1651562220000|2022-05-03 07:17:00|4011.6|4005.6|4017.9|4011.9|4017.9|4011.9|4011.6|4005.6|10
1651562230000|2022-05-03 07:17:10|4018.6|4012.6|4019.4|4013.4|4019.6|4013.6|4018.6|4012.6|6
1651562240000|2022-05-03 07:17:20|4019.1|4013.1|4019.9|4013.9|4019.9|4013.9|4015.9|4009.9|13
1651562250000|2022-05-03 07:17:30|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|2
1651562260000|2022-05-03 07:17:40|4019.4|4013.4|4014.6|4008.6|4019.4|4013.4|4014.1|4008.1|6
1651562270000|2022-05-03 07:17:50|4014.9|4008.9|4017.1|4011.1|4017.1|4011.1|4014.9|4008.9|3
1651562280000|2022-05-03 07:18:00|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.1|4010.1|6
1651562300000|2022-05-03 07:18:20|4017.1|4011.1|4016.9|4010.9|4017.1|4011.1|4016.9|4010.9|2
1651562310000|2022-05-03 07:18:30|4017.4|4011.4|4017.1|4011.1|4017.4|4011.4|4017.1|4011.1|2
1651562320000|2022-05-03 07:18:40|4017.4|4011.4|4019.4|4013.4|4019.4|4013.4|4017.4|4011.4|3
1651562330000|2022-05-03 07:18:50|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|1
1651562340000|2022-05-03 07:19:00|4020.1|4014.1|4020.4|4014.4|4020.4|4014.4|4020.1|4014.1|2
1651562350000|2022-05-03 07:19:10|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.6|4014.6|3
1651562360000|2022-05-03 07:19:20|4020.6|4014.6|4020.9|4014.9|4020.9|4014.9|4020.6|4014.6|2
1651562370000|2022-05-03 07:19:30|4021.1|4015.1|4026.5|4020.5|4027|4020.5|4021.1|4015.1|9
1651562380000|2022-05-03 07:19:40|4026.4|4020.4|4024.1|4018.1|4026.4|4020.4|4024.1|4018.1|8
1651562410000|2022-05-03 07:20:10|4023.9|4017.9|4027.3|4019.3|4027.3|4019.3|4023.9|4017.9|3
1651562420000|2022-05-03 07:20:20|4026.6|4020.6|4026.4|4020.4|4026.9|4020.9|4025.9|4019.9|6
1651562430000|2022-05-03 07:20:30|4026.6|4020.6|4027.4|4021.4|4027.6|4021.6|4026.6|4020.6|6
1651562440000|2022-05-03 07:20:40|4027.6|4021.6|4026.9|4020.9|4027.6|4021.6|4026.9|4020.9|4
1651562450000|2022-05-03 07:20:50|4026.6|4020.6|4023.6|4017.6|4026.6|4020.6|4023.6|4017.6|4
1651562460000|2022-05-03 07:21:00|4023.4|4017.4|4025.9|4019.9|4025.9|4019.9|4021.6|4015.6|6
1651562470000|2022-05-03 07:21:10|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|1
1651562500000|2022-05-03 07:21:40|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|1
1651562510000|2022-05-03 07:21:50|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|1
1651562520000|2022-05-03 07:22:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|1
1651562530000|2022-05-03 07:22:10|4025.6|4019.6|4025.9|4019.9|4025.9|4019.9|4025.6|4019.6|2
1651562540000|2022-05-03 07:22:20|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|1
1651562550000|2022-05-03 07:22:30|4026.6|4020.6|4026.1|4020.1|4026.6|4020.6|4026.1|4020.1|2
1651562580000|2022-05-03 07:23:00|4025.9|4019.9|4023.4|4017.4|4025.9|4019.9|4022.6|4016.6|5
1651562590000|2022-05-03 07:23:10|4023.1|4017.1|4022.9|4016.9|4023.1|4017.1|4022.6|4016.6|3
1651562600000|2022-05-03 07:23:20|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|1
1651562610000|2022-05-03 07:23:30|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|1
1651562620000|2022-05-03 07:23:40|4022.4|4016.4|4021.9|4015.9|4022.4|4016.4|4021.9|4015.9|2
1651562630000|2022-05-03 07:23:50|4022|4013.3|4020|4014|4022|4014|4020|4013.3|2
1651562640000|2022-05-03 07:24:00|4020.4|4014.4|4021.9|4015.9|4022.1|4016.1|4020.4|4014.4|3
1651562650000|2022-05-03 07:24:10|4022.4|4016.4|4022.6|4016.6|4022.6|4016.6|4022.4|4016.4|2
1651562680000|2022-05-03 07:24:40|4022.9|4016.9|4023.1|4017.1|4023.4|4017.4|4022.6|4016.6|5
1651562690000|2022-05-03 07:24:50|4022.6|4016.6|4022.9|4016.9|4022.9|4016.9|4022.6|4016.6|2
1651562740000|2022-05-03 07:25:40|4023.4|4017.4|4027.5|4019.5|4027.8|4019.5|4023.4|4017.4|3
1651562750000|2022-05-03 07:25:50|4026.4|4020.4|4026.1|4020.1|4026.4|4020.4|4026.1|4020.1|2
1651562760000|2022-05-03 07:26:00|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|1
1651562770000|2022-05-03 07:26:10|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|1
1651562780000|2022-05-03 07:26:20|4027.1|4021.1|4026.9|4020.9|4027.1|4021.1|4026.9|4020.9|2
1651562810000|2022-05-03 07:26:50|4027.6|4021.6|4027.9|4021.9|4027.9|4021.9|4027.6|4021.6|2
1651562820000|2022-05-03 07:27:00|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|1
1651562830000|2022-05-03 07:27:10|4028.1|4022.1|4027.4|4021.4|4029.4|4023.4|4027.4|4021.4|5
1651562840000|2022-05-03 07:27:20|4027.6|4021.6|4028.1|4022.1|4028.1|4022.1|4027.6|4021.6|3
1651562850000|2022-05-03 07:27:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1651562860000|2022-05-03 07:27:40|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1651562870000|2022-05-03 07:27:50|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1651562880000|2022-05-03 07:28:00|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|4
1651562890000|2022-05-03 07:28:10|4029.4|4023.4|4030.4|4024.4|4030.6|4024.6|4029.4|4023.4|4
1651562900000|2022-05-03 07:28:20|4030.9|4024.9|4028.4|4022.4|4030.9|4024.9|4028.4|4022.4|3
1651562910000|2022-05-03 07:28:30|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1651562930000|2022-05-03 07:28:50|4027.6|4021.6|4025.1|4019.1|4027.6|4021.6|4024.6|4018.6|5
1651562940000|2022-05-03 07:29:00|4024.6|4018.6|4023.8|4013.5|4024.6|4018.6|4023.8|4013.5|5
1651562950000|2022-05-03 07:29:10|4021.5|4011.8|4020.3|4010.8|4021.5|4011.8|4020.3|4010.5|5
1651562960000|2022-05-03 07:29:20|4016.9|4010.9|4018.1|4012.1|4018.1|4012.1|4014.6|4008.6|5
1651562970000|2022-05-03 07:29:30|4017.9|4011.9|4020.6|4014.6|4020.6|4014.6|4017.9|4011.9|3
1651562980000|2022-05-03 07:29:40|4020.9|4014.9|4020.1|4014.1|4020.9|4014.9|4020.1|4014.1|3
1651562990000|2022-05-03 07:29:50|4020.6|4014.6|4022.1|4016.1|4022.1|4016.1|4020.6|4014.6|6
1651563000000|2022-05-03 07:30:00|4023.1|4017.1|4022.9|4016.9|4023.1|4017.1|4022.9|4016.9|2
1651563010000|2022-05-03 07:30:10|4023.3|4017.3|4023.6|4017.6|4023.6|4017.6|4023.3|4017.3|2
1651563020000|2022-05-03 07:30:20|4023.4|4017.4|4025.4|4019.4|4025.4|4019.4|4023.4|4017.4|3
1651563030000|2022-05-03 07:30:30|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|4
1651563040000|2022-05-03 07:30:40|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|3
1651563060000|2022-05-03 07:31:00|4026.8|4018.3|4027|4018.8|4027.3|4018.8|4026.8|4018.3|4
1651563070000|2022-05-03 07:31:10|4026.9|4020.9|4027.1|4021.1|4027.1|4021.1|4026.9|4020.9|2
1651563080000|2022-05-03 07:31:20|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|1
1651563100000|2022-05-03 07:31:40|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|1
1651563130000|2022-05-03 07:32:10|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|1
1651563150000|2022-05-03 07:32:30|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|2
1651563160000|2022-05-03 07:32:40|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|1
1651563170000|2022-05-03 07:32:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|1
1651563210000|2022-05-03 07:33:30|4026.6|4020.6|4024.6|4018.6|4026.6|4020.6|4024.6|4018.6|3
1651563220000|2022-05-03 07:33:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|1
1651563230000|2022-05-03 07:33:50|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|1
1651563250000|2022-05-03 07:34:10|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|1
1651563270000|2022-05-03 07:34:30|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|1
1651563280000|2022-05-03 07:34:40|4023.9|4017.9|4024.1|4018.1|4024.1|4018.1|4023.9|4017.9|2
1651563290000|2022-05-03 07:34:50|4023.9|4017.9|4026.4|4020.4|4026.6|4020.6|4023.9|4017.9|5
1651563300000|2022-05-03 07:35:00|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|1
1651563310000|2022-05-03 07:35:10|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|1
1651563330000|2022-05-03 07:35:30|4026.4|4020.4|4025.1|4019.1|4026.4|4020.4|4025.1|4019.1|3
1651563350000|2022-05-03 07:35:50|4024.9|4018.9|4023.4|4017.4|4024.9|4018.9|4023.4|4017.4|5
1651563370000|2022-05-03 07:36:10|4023.6|4017.6|4025.6|4019.6|4025.6|4019.6|4023.6|4017.6|3
1651563390000|2022-05-03 07:36:30|4025.4|4019.4|4025.1|4019.1|4025.4|4019.4|4025.1|4019.1|4
1651563400000|2022-05-03 07:36:40|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|1
1651563410000|2022-05-03 07:36:50|4025.1|4019.1|4025.4|4019.4|4025.4|4019.4|4025.1|4019.1|2
1651563420000|2022-05-03 07:37:00|4025.1|4019.1|4024.9|4018.9|4025.1|4019.1|4024.9|4018.9|2
1651563430000|2022-05-03 07:37:10|4024.6|4018.6|4023.9|4017.9|4024.6|4018.6|4023.9|4017.9|3
1651563450000|2022-05-03 07:37:30|4024.1|4018.1|4025.4|4019.4|4025.4|4019.4|4024.1|4018.1|2
1651563470000|2022-05-03 07:37:50|4025.1|4019.1|4025.4|4019.4|4025.4|4019.4|4025.1|4019.1|2
1651563480000|2022-05-03 07:38:00|4025.1|4019.1|4024.9|4018.9|4025.1|4019.1|4024.9|4018.9|2
1651563520000|2022-05-03 07:38:40|4024.4|4018.4|4023.6|4017.6|4024.4|4018.4|4023.6|4017.6|4
1651563530000|2022-05-03 07:38:50|4023.4|4017.4|4023.6|4017.6|4023.6|4017.6|4023.4|4017.4|2
1651563540000|2022-05-03 07:39:00|4023.9|4017.9|4025.6|4019.6|4025.6|4019.6|4023.9|4017.9|3
1651563550000|2022-05-03 07:39:10|4025.9|4019.9|4029.3|4020.3|4029.5|4020.3|4025.9|4019.8|4
1651563560000|2022-05-03 07:39:20|4029.5|4020.5|4029.5|4020.5|4029.5|4020.5|4029.5|4020.5|1
1651563570000|2022-05-03 07:39:30|4029.4|4023.4|4030.4|4024.4|4030.4|4024.4|4029.4|4023.4|2
1651563600000|2022-05-03 07:40:00|4029.6|4023.6|4028.9|4022.9|4029.6|4023.6|4028.9|4022.9|3
1651563610000|2022-05-03 07:40:10|4028.1|4022.1|4027.6|4021.6|4028.1|4022.1|4027.6|4021.6|3
1651563620000|2022-05-03 07:40:20|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|1
1651563630000|2022-05-03 07:40:30|4027.1|4021.1|4026.6|4020.6|4027.1|4021.1|4026.6|4020.6|3
1651563640000|2022-05-03 07:40:40|4026.1|4020.1|4025.6|4019.6|4026.1|4020.1|4025.6|4019.6|2
1651563650000|2022-05-03 07:40:50|4025.9|4019.9|4025.4|4019.4|4026.1|4020.1|4025.4|4019.4|5
1651563660000|2022-05-03 07:41:00|4025.6|4019.6|4027.4|4021.4|4027.4|4021.4|4025.1|4019.1|4
1651563690000|2022-05-03 07:41:30|4028.9|4022.9|4028.9|4022.9|4029.1|4023.1|4028.6|4022.6|4
1651563710000|2022-05-03 07:41:50|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1651563720000|2022-05-03 07:42:00|4027.6|4021.6|4028.1|4022.1|4028.4|4022.4|4027.6|4021.6|3
1651563730000|2022-05-03 07:42:10|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1651563750000|2022-05-03 07:42:30|4028.1|4022.1|4027.9|4021.9|4028.1|4022.1|4027.9|4021.9|2
1651563760000|2022-05-03 07:42:40|4027.6|4021.6|4027.6|4021.6|4027.9|4021.9|4027.4|4021.4|5
1651563770000|2022-05-03 07:42:50|4027.4|4021.4|4028.3|4022.3|4028.4|4022.4|4026.6|4020.6|8
1651563780000|2022-05-03 07:43:00|4028|4022|4028.1|4022.1|4028.1|4022.1|4028|4022|2
1651563790000|2022-05-03 07:43:10|4027.6|4021.6|4028.1|4022.1|4028.1|4022.1|4027.6|4021.6|2
1651563820000|2022-05-03 07:43:40|4028.6|4022.6|4028.9|4022.9|4028.9|4022.9|4028.6|4022.6|2
1651563840000|2022-05-03 07:44:00|4028.4|4022.4|4028.4|4022.4|4028.6|4022.6|4028.4|4022.4|9
1651563850000|2022-05-03 07:44:10|4028.1|4022.1|4028.4|4022.4|4028.4|4022.4|4028.1|4022.1|2
1651563860000|2022-05-03 07:44:20|4028.1|4022.1|4028.4|4022.4|4028.6|4022.6|4028.1|4022.1|8
1651563870000|2022-05-03 07:44:30|4028.1|4022.1|4027.6|4021.6|4028.4|4022.4|4027.6|4021.6|9
1651563880000|2022-05-03 07:44:40|4027.4|4021.4|4027.6|4021.6|4027.6|4021.6|4026.6|4020.6|4
1651563890000|2022-05-03 07:44:50|4028.1|4022.1|4029.4|4023.4|4029.4|4023.4|4028.1|4022.1|2
1651563900000|2022-05-03 07:45:00|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4027.9|4021.9|7
1651563910000|2022-05-03 07:45:10|4028.1|4022.1|4028.9|4022.9|4028.9|4022.9|4028.1|4022.1|2
1651563920000|2022-05-03 07:45:20|4028.1|4022.1|4025.6|4019.6|4028.6|4022.6|4025.6|4019.6|6
1651563930000|2022-05-03 07:45:30|4025.4|4019.4|4025.1|4019.1|4025.4|4019.4|4025.1|4019.1|2
1651563940000|2022-05-03 07:45:40|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|3
1651563980000|2022-05-03 07:46:20|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|1
1651564000000|2022-05-03 07:46:40|4024.9|4018.9|4025.1|4019.1|4025.1|4019.1|4024.9|4018.9|2
1651564010000|2022-05-03 07:46:50|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|1
1651564020000|2022-05-03 07:47:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|1
1651564030000|2022-05-03 07:47:10|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|1
1651564040000|2022-05-03 07:47:20|4026.4|4020.4|4026.6|4020.6|4026.6|4020.6|4026.4|4020.4|2
1651564050000|2022-05-03 07:47:30|4026.9|4020.9|4025.4|4019.4|4026.9|4020.9|4025.4|4019.4|3
1651564060000|2022-05-03 07:47:40|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4024.9|4018.9|5
1651564070000|2022-05-03 07:47:50|4025.4|4019.4|4025.6|4019.6|4025.6|4019.6|4025.4|4019.4|2
1651564080000|2022-05-03 07:48:00|4025.1|4019.1|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|3
1651564090000|2022-05-03 07:48:10|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|2
1651564100000|2022-05-03 07:48:20|4023.6|4017.6|4023.5|4015.5|4023.6|4017.6|4023.4|4015.5|3
1651564110000|2022-05-03 07:48:30|4023.8|4015.8|4024.1|4018.1|4024.1|4018.1|4023.8|4015.8|2
1651564120000|2022-05-03 07:48:40|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|1
1651564140000|2022-05-03 07:49:00|4024.6|4018.6|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|2
1651564150000|2022-05-03 07:49:10|4023.9|4017.9|4023.6|4017.6|4023.9|4017.9|4023.6|4017.6|2
1651564170000|2022-05-03 07:49:30|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4021.9|4015.9|3
1651564190000|2022-05-03 07:49:50|4023.5|4015.5|4023.5|4015.5|4023.5|4015.5|4023.5|4015.5|1
1651564210000|2022-05-03 07:50:10|4023.4|4017.4|4023.6|4017.6|4024.4|4018.4|4023.4|4017.4|5
1651564220000|2022-05-03 07:50:20|4023.4|4017.4|4023.6|4017.6|4023.6|4017.6|4023.4|4017.4|2
1651564230000|2022-05-03 07:50:30|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|1
1651564240000|2022-05-03 07:50:40|4024.1|4018.1|4024.6|4018.6|4024.6|4018.6|4024.1|4018.1|3
1651564250000|2022-05-03 07:50:50|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|1
1651564260000|2022-05-03 07:51:00|4025.4|4019.4|4025.1|4019.1|4025.4|4019.4|4025.1|4019.1|2
1651564270000|2022-05-03 07:51:10|4025.9|4019.9|4026.1|4020.1|4026.1|4020.1|4025.9|4019.9|2
1651564280000|2022-05-03 07:51:20|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|1
1651564290000|2022-05-03 07:51:30|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|1
1651564300000|2022-05-03 07:51:40|4027.4|4021.4|4029.6|4023.6|4029.6|4023.6|4027.4|4021.4|4
1651564310000|2022-05-03 07:51:50|4030.6|4024.6|4032.1|4026.1|4032.1|4026.1|4030.6|4024.6|2
1651564320000|2022-05-03 07:52:00|4032.6|4026.6|4034.4|4028.4|4034.4|4028.4|4032.6|4026.6|4
1651564330000|2022-05-03 07:52:10|4034.6|4028.6|4034.1|4028.1|4035.1|4029.1|4034.1|4028.1|3
1651564340000|2022-05-03 07:52:20|4034.4|4028.4|4035.1|4029.1|4035.6|4029.6|4034.4|4028.4|3
1651564350000|2022-05-03 07:52:30|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|2
1651564360000|2022-05-03 07:52:40|4035.1|4029.1|4035.4|4029.4|4035.4|4029.4|4035.1|4029.1|2
1651564370000|2022-05-03 07:52:50|4035.1|4029.1|4034.9|4028.9|4035.1|4029.1|4034.9|4028.9|2
1651564380000|2022-05-03 07:53:00|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|1
1651564390000|2022-05-03 07:53:10|4034.4|4028.4|4031.6|4025.6|4034.4|4028.4|4031.6|4025.6|4
1651564400000|2022-05-03 07:53:20|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|1
1651564410000|2022-05-03 07:53:30|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|3
1651564430000|2022-05-03 07:53:50|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|1
1651564440000|2022-05-03 07:54:00|4029.9|4023.9|4029.1|4023.1|4029.9|4023.9|4029.1|4023.1|4
1651564450000|2022-05-03 07:54:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|1
1651564460000|2022-05-03 07:54:20|4028.1|4022.1|4027.6|4021.6|4028.1|4022.1|4027.6|4021.6|3
1651564470000|2022-05-03 07:54:30|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|3
1651564480000|2022-05-03 07:54:40|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|1
1651564500000|2022-05-03 07:55:00|4026.9|4020.9|4026.6|4020.6|4026.9|4020.9|4023.9|4017.9|11
1651564510000|2022-05-03 07:55:10|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|3
1651564520000|2022-05-03 07:55:20|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|1
1651564530000|2022-05-03 07:55:30|4027.9|4021.9|4028.9|4022.9|4028.9|4022.9|4027.9|4021.9|2
1651564540000|2022-05-03 07:55:40|4029.1|4023.1|4028.9|4022.9|4029.1|4023.1|4028.9|4022.9|2
1651564550000|2022-05-03 07:55:50|4028.6|4022.6|4026.4|4020.4|4028.6|4022.6|4026.4|4020.4|2
1651564560000|2022-05-03 07:56:00|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|1
1651564570000|2022-05-03 07:56:10|4026.9|4020.9|4030.3|4021.8|4030.3|4021.8|4026.9|4020.9|3
1651564590000|2022-05-03 07:56:30|4027.9|4021.9|4027.6|4021.6|4027.9|4021.9|4027.6|4021.6|2
1651564600000|2022-05-03 07:56:40|4027.9|4021.9|4027.6|4021.6|4027.9|4021.9|4027.6|4021.6|2
1651564650000|2022-05-03 07:57:30|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|1
1651564660000|2022-05-03 07:57:40|4027.1|4021.1|4026.1|4020.1|4027.1|4021.1|4026.1|4020.1|2
1651564680000|2022-05-03 07:58:00|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|1
1651564700000|2022-05-03 07:58:20|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|1
1651564710000|2022-05-03 07:58:30|4026.9|4020.9|4027.1|4021.1|4027.1|4021.1|4026.9|4020.9|2
1651564780000|2022-05-03 07:59:40|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|1
1651564790000|2022-05-03 07:59:50|4026.4|4020.4|4024.4|4018.4|4026.4|4020.4|4024.4|4018.4|2
1651564820000|2022-05-03 08:00:20|4024.1|4018.1|4024.1|4018.1|4024.3|4018.3|4023|4017|6
1651564830000|2022-05-03 08:00:30|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|1
1651564840000|2022-05-03 08:00:40|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|1
1651564850000|2022-05-03 08:00:50|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|1
1651564860000|2022-05-03 08:01:00|4026.6|4020.6|4027.9|4021.9|4027.9|4021.9|4026.6|4020.6|4
1651564870000|2022-05-03 08:01:10|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1651564890000|2022-05-03 08:01:30|4028.9|4022.9|4029.1|4023.1|4029.1|4023.1|4028.9|4022.9|2
1651564900000|2022-05-03 08:01:40|4029.6|4023.6|4029.4|4023.4|4030.4|4024.4|4029.4|4023.4|5
1651564910000|2022-05-03 08:01:50|4028.9|4022.9|4026.6|4020.6|4028.9|4022.9|4026.6|4020.6|6
1651564920000|2022-05-03 08:02:00|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|3
1651564940000|2022-05-03 08:02:20|4026.6|4020.6|4025.9|4019.9|4026.6|4020.6|4025.9|4019.9|4
1651564950000|2022-05-03 08:02:30|4025.6|4019.6|4025.9|4019.9|4025.9|4019.9|4025.6|4019.6|2
1651564960000|2022-05-03 08:02:40|4025.6|4019.6|4024.6|4018.6|4025.6|4019.6|4024.6|4018.6|4
1651564970000|2022-05-03 08:02:50|4024.4|4018.4|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|2
1651564980000|2022-05-03 08:03:00|4024.4|4018.4|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|2
1651564990000|2022-05-03 08:03:10|4024.4|4018.4|4023.6|4017.6|4024.4|4018.4|4023.6|4017.6|3
1651565000000|2022-05-03 08:03:20|4024.1|4018.1|4026.6|4020.6|4026.9|4020.9|4024.1|4018.1|6
1651565010000|2022-05-03 08:03:30|4027.6|4021.6|4026.4|4020.4|4027.6|4021.6|4026.4|4020.4|3
1651565020000|2022-05-03 08:03:40|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|1
1651565040000|2022-05-03 08:04:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|1
1651565050000|2022-05-03 08:04:10|4025.6|4019.6|4025.4|4019.4|4025.6|4019.6|4025.4|4019.4|2
1651565080000|2022-05-03 08:04:40|4026.6|4020.6|4028.1|4022.1|4028.1|4022.1|4026.6|4020.6|3
1651565090000|2022-05-03 08:04:50|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|3
1651565100000|2022-05-03 08:05:00|4027.1|4021.1|4025.4|4019.4|4027.1|4021.1|4025.4|4019.4|2
1651565110000|2022-05-03 08:05:10|4025.1|4019.1|4024.9|4018.9|4025.1|4019.1|4024.9|4018.9|2
1651565120000|2022-05-03 08:05:20|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|1
1651565150000|2022-05-03 08:05:50|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|1
1651565170000|2022-05-03 08:06:10|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|1
1651565200000|2022-05-03 08:06:40|4024.4|4018.4|4026.6|4020.6|4027.1|4021.1|4024.4|4018.4|8
1651565210000|2022-05-03 08:06:50|4026.4|4020.4|4026.6|4020.6|4026.6|4020.6|4026.4|4020.4|2
1651565240000|2022-05-03 08:07:20|4026.4|4020.4|4025.6|4019.6|4026.4|4020.4|4025.4|4019.4|4
1651565250000|2022-05-03 08:07:30|4025.4|4019.4|4020|4012|4025.4|4019.4|4020|4011.8|6
1651565260000|2022-05-03 08:07:40|4018.9|4012.9|4018.1|4012.1|4018.9|4012.9|4018.1|4012.1|5
1651565270000|2022-05-03 08:07:50|4017.6|4011.6|4017.1|4011.1|4017.6|4011.6|4017.1|4011.1|2
1651565280000|2022-05-03 08:08:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|1
1651565290000|2022-05-03 08:08:10|4017.4|4011.4|4017.1|4011.1|4017.4|4011.4|4017.1|4011.1|2
1651565300000|2022-05-03 08:08:20|4015.9|4009.9|4011.9|4005.9|4015.9|4009.9|4011.9|4005.9|10
1651565310000|2022-05-03 08:08:30|4011.4|4005.4|4010.9|4004.9|4011.4|4005.4|4010.9|4004.9|3
1651565350000|2022-05-03 08:09:10|4011.1|4005.1|4015.4|4009.4|4015.4|4009.4|4011.1|4005.1|7
1651565360000|2022-05-03 08:09:20|4015.6|4009.6|4013.9|4007.9|4015.6|4009.6|4013.9|4007.9|4
1651565370000|2022-05-03 08:09:30|4013.6|4007.6|4013.4|4007.4|4013.6|4007.6|4013.4|4007.4|2
1651565380000|2022-05-03 08:09:40|4013.1|4007.1|4012.6|4006.6|4013.1|4007.1|4012.4|4006.4|4
1651565410000|2022-05-03 08:10:10|4012.4|4006.4|4007.9|4001.9|4012.4|4006.4|4007.9|4001.9|8
1651565420000|2022-05-03 08:10:20|4006.9|4000.9|4002.9|3996.9|4006.9|4000.9|4002.6|3996.6|9
1651565430000|2022-05-03 08:10:30|4002.6|3996.6|4002.4|3996.4|4002.6|3996.6|4002.1|3994|5
1651565440000|2022-05-03 08:10:40|4001.9|3995.9|4002.1|3996.1|4002.1|3996.1|4001.9|3995.9|2
1651565450000|2022-05-03 08:10:50|4001.9|3995.9|4007.1|4001.1|4007.1|4001.1|4001.9|3995.9|6
1651565460000|2022-05-03 08:11:00|4007.4|4001.4|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|2
1651565470000|2022-05-03 08:11:10|4008.1|4002.1|4007.9|4001.9|4008.1|4002.1|4007.9|4001.9|2
1651565480000|2022-05-03 08:11:20|4008.1|4002.1|4016.8|4008|4016.8|4008|4008.1|4002.1|6
1651565490000|2022-05-03 08:11:30|4014.8|4008.8|4015.4|4009.4|4015.4|4009.4|4014.8|4008.8|2
1651565500000|2022-05-03 08:11:40|4015.1|4009.1|4014.1|4008.1|4015.1|4009.1|4013.9|4007.9|3
1651565510000|2022-05-03 08:11:50|4014.4|4008.4|4014.1|4008.1|4014.9|4008.9|4014.1|4008.1|4
1651565530000|2022-05-03 08:12:10|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|1
1651565540000|2022-05-03 08:12:20|4013.6|4007.6|4013.4|4007.4|4013.6|4007.6|4012.6|4006.6|6
1651565550000|2022-05-03 08:12:30|4013.1|4007.1|4012.9|4006.9|4013.1|4007.1|4012.9|4006.9|2
1651565570000|2022-05-03 08:12:50|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1651565590000|2022-05-03 08:13:10|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|1
1651565600000|2022-05-03 08:13:20|4013.6|4007.6|4013.9|4007.9|4013.9|4007.9|4013.6|4007.6|2
1651565610000|2022-05-03 08:13:30|4014.1|4008.1|4016.6|4010.6|4016.6|4010.6|4014.1|4008.1|4
1651565620000|2022-05-03 08:13:40|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1651565630000|2022-05-03 08:13:50|4015.4|4009.4|4016.1|4010.1|4016.4|4010.4|4015.4|4009.4|3
1651565650000|2022-05-03 08:14:10|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|1
1651565680000|2022-05-03 08:14:40|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|1
1651565690000|2022-05-03 08:14:50|4014.6|4008.6|4010.1|4004.1|4014.6|4008.6|4009.9|4003.9|7
1651565710000|2022-05-03 08:15:10|4010.4|4004.4|4010.1|4004.1|4010.4|4004.4|4010.1|4004.1|2
1651565720000|2022-05-03 08:15:20|4009.6|4003.6|4006.6|4000.6|4009.6|4003.6|4006.6|4000.6|6
1651565730000|2022-05-03 08:15:30|4006.9|4000.9|4007.4|4001.4|4007.4|4001.4|4006.9|4000.9|3
1651565760000|2022-05-03 08:16:00|4005.9|3999.9|4006.9|4000.9|4006.9|4000.9|4005.9|3999.9|2
1651565780000|2022-05-03 08:16:20|4005.9|3999.9|4006.9|4000.9|4006.9|4000.9|4005.9|3999.9|2
1651565810000|2022-05-03 08:16:50|4006.6|4000.6|4006.1|4000.1|4006.6|4000.6|4005.9|3999.9|4
1651565820000|2022-05-03 08:17:00|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1651565830000|2022-05-03 08:17:10|4006.1|4000.1|4005.9|3999.9|4006.1|4000.1|4005.9|3999.9|2
1651565880000|2022-05-03 08:18:00|4005.6|3999.6|4006.1|4000.1|4006.1|4000.1|4005.6|3999.6|2
1651565890000|2022-05-03 08:18:10|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|1
1651565910000|2022-05-03 08:18:30|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1651565950000|2022-05-03 08:19:10|4007.1|4001.1|4011.5|4005.5|4011.5|4005.5|4007.1|4001.1|10
1651565960000|2022-05-03 08:19:20|4011.3|4005.3|4010.4|4004.4|4011.4|4005.4|4010.4|4004.4|4
1651565970000|2022-05-03 08:19:30|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|3
1651565980000|2022-05-03 08:19:40|4010.4|4004.4|4009.6|4003.6|4010.4|4004.4|4009.6|4003.6|4
1651565990000|2022-05-03 08:19:50|4009.4|4003.4|4005.6|3999.6|4009.4|4003.4|4005.6|3999.6|7
1651566000000|2022-05-03 08:20:00|4005.4|3999.4|4001.1|3995.1|4005.4|3999.4|4001.1|3995.1|8
1651566010000|2022-05-03 08:20:10|4001.4|3995.4|4000.6|3994.6|4001.4|3995.4|4000.6|3994.6|4
1651566030000|2022-05-03 08:20:30|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|1
1651566050000|2022-05-03 08:20:50|3999.9|3993.9|3996.5|3980|3999.9|3993.9|3996.5|3980|3
1651566060000|2022-05-03 08:21:00|3995.8|3980.3|3988.6|3982.6|3995.8|3982.8|3988.6|3980.3|9
1651566070000|2022-05-03 08:21:10|3988.4|3982.4|3987.8|3981.8|3988.4|3982.4|3987.8|3981.8|4
1651566080000|2022-05-03 08:21:20|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|1
1651566120000|2022-05-03 08:22:00|3986.9|3980.9|3986.6|3980.6|3986.9|3980.9|3986.6|3980.6|2
1651566130000|2022-05-03 08:22:10|3986.4|3980.4|3978.6|3972.6|3986.4|3980.4|3978.6|3972.6|8
1651566140000|2022-05-03 08:22:20|3978.4|3972.4|3976.9|3970.9|3978.4|3972.4|3976.9|3970.9|4
1651566150000|2022-05-03 08:22:30|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1651566160000|2022-05-03 08:22:40|3978.4|3972.4|3982.4|3976.4|3986.3|3976.4|3978.4|3972.4|11
1651566170000|2022-05-03 08:22:50|3982.1|3976.1|3981.1|3975.1|3982.1|3976.1|3980.9|3974.9|6
1651566180000|2022-05-03 08:23:00|3980.9|3974.9|3978|3969.5|3982.1|3976.1|3978|3968.5|10
1651566190000|2022-05-03 08:23:10|3977|3968.8|3980.8|3971.3|3980.8|3971.3|3976.8|3968.3|4
1651566200000|2022-05-03 08:23:20|3981|3971.5|3982|3972.8|3982|3972.8|3980.8|3971.5|4
1651566210000|2022-05-03 08:23:30|3981.9|3975.9|3987.1|3981.1|3987.1|3981.1|3981.9|3975.8|8
1651566220000|2022-05-03 08:23:40|3986.4|3980.4|3986.6|3980.6|3986.9|3980.9|3985.9|3979.9|6
1651566230000|2022-05-03 08:23:50|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|1
1651566240000|2022-05-03 08:24:00|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.1|3981.1|3
1651566250000|2022-05-03 08:24:10|3987.1|3981.1|3986.6|3980.6|3987.1|3981.1|3986.6|3980.6|2
1651566280000|2022-05-03 08:24:40|3986.1|3980.1|3985.4|3979.4|3986.1|3980.1|3985.4|3979.4|2
1651566290000|2022-05-03 08:24:50|3985.1|3979.1|3984.1|3978.1|3985.1|3979.1|3984.1|3978.1|3
1651566300000|2022-05-03 08:25:00|3982.9|3976.9|3980.9|3974.9|3982.9|3976.9|3980.9|3974.9|9
1651566310000|2022-05-03 08:25:10|3980.6|3974.6|3980.4|3974.4|3980.6|3974.6|3980.4|3974.4|2
1651566340000|2022-05-03 08:25:40|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1651566350000|2022-05-03 08:25:50|3981.1|3975.1|3978.8|3970|3981.3|3975.1|3978.8|3970|4
1651566360000|2022-05-03 08:26:00|3976.6|3970.6|3976.1|3970.1|3977.4|3971.4|3975.9|3969.9|9
1651566370000|2022-05-03 08:26:10|3976.6|3970.6|3977.6|3971.6|3977.6|3971.6|3976.6|3970.6|3
1651566380000|2022-05-03 08:26:20|3975.9|3969.9|3976.4|3970.4|3976.6|3970.6|3975.9|3969.9|5
1651566390000|2022-05-03 08:26:30|3976.6|3970.6|3976.4|3970.4|3976.6|3970.6|3976.4|3970.4|4
1651566420000|2022-05-03 08:27:00|3975.9|3969.9|3975.1|3969.1|3975.9|3969.9|3974.9|3968.9|5
1651566440000|2022-05-03 08:27:20|3975.4|3969.4|3976.9|3970.9|3976.9|3970.9|3975.4|3969.4|2
1651566450000|2022-05-03 08:27:30|3977.1|3971.1|3978.4|3972.4|3978.4|3972.4|3977.1|3971.1|2
1651566460000|2022-05-03 08:27:40|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1651566480000|2022-05-03 08:28:00|3978.4|3972.4|3978.6|3972.6|3978.6|3972.6|3978.4|3972.4|2
1651566490000|2022-05-03 08:28:10|3979.4|3973.4|3979.6|3973.6|3979.6|3973.6|3979.4|3973.4|2
1651566500000|2022-05-03 08:28:20|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1651566540000|2022-05-03 08:29:00|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|1
1651566560000|2022-05-03 08:29:20|3981.4|3975.4|3982.9|3976.9|3983.1|3977.1|3981.4|3975.4|5
1651566570000|2022-05-03 08:29:30|3982.1|3976.1|3981.9|3975.9|3982.1|3976.1|3981.9|3975.9|2
1651566580000|2022-05-03 08:29:40|3982.1|3976.1|3981.9|3975.9|3982.1|3976.1|3981.9|3975.9|2
1651566600000|2022-05-03 08:30:00|3982.1|3976.1|3981.1|3975.1|3982.1|3976.1|3981.1|3975.1|5
1651566610000|2022-05-03 08:30:10|3980.9|3974.9|3980.1|3974.1|3980.9|3974.9|3980.1|3974.1|5
1651566620000|2022-05-03 08:30:20|3979.9|3973.9|3980.1|3974.1|3980.1|3974.1|3979.9|3973.9|2
1651566630000|2022-05-03 08:30:30|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1651566640000|2022-05-03 08:30:40|3980.1|3974.1|3980.9|3974.9|3981.6|3975.6|3978.9|3972.9|12
1651566650000|2022-05-03 08:30:50|3980.6|3974.6|3980.9|3974.9|3981.1|3975.1|3980.6|3974.6|4
1651566670000|2022-05-03 08:31:10|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1651566680000|2022-05-03 08:31:20|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|1
1651566690000|2022-05-03 08:31:30|3981.1|3975.1|3981.9|3975.9|3982.1|3976.1|3981.1|3975.1|5
1651566700000|2022-05-03 08:31:40|3982.4|3976.4|3983.1|3977.1|3983.1|3977.1|3982.4|3976.4|10
1651566720000|2022-05-03 08:32:00|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|1
1651566730000|2022-05-03 08:32:10|3983.5|3975.5|3981.4|3975.4|3983.5|3976.5|3981.4|3975.4|10
1651566740000|2022-05-03 08:32:20|3981.9|3975.9|3981.9|3975.9|3982.6|3976.6|3981.6|3975.6|6
1651566750000|2022-05-03 08:32:30|3982.4|3976.4|3981.4|3975.4|3982.4|3976.4|3981.1|3975.1|6
1651566760000|2022-05-03 08:32:40|3981.1|3975.1|3979.4|3973.4|3981.1|3975.1|3979.4|3973.4|5
1651566770000|2022-05-03 08:32:50|3979.6|3973.6|3980.9|3974.9|3980.9|3974.9|3979.6|3973.6|2
1651566780000|2022-05-03 08:33:00|3980.6|3974.6|3980.1|3974.1|3981.6|3975.6|3979.6|3973.6|9
1651566790000|2022-05-03 08:33:10|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1651566800000|2022-05-03 08:33:20|3980.6|3974.6|3980.4|3974.4|3980.9|3974.9|3980.1|3974.1|4
1651566810000|2022-05-03 08:33:30|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1651566840000|2022-05-03 08:34:00|3981.1|3975.1|3980.6|3974.6|3981.6|3975.6|3980.6|3974.6|8
1651566850000|2022-05-03 08:34:10|3980.4|3974.4|3979.9|3973.9|3980.4|3974.4|3979.9|3973.9|2
1651566880000|2022-05-03 08:34:40|3979.6|3973.6|3978.6|3972.6|3979.6|3973.6|3978.6|3972.6|3
1651566910000|2022-05-03 08:35:10|3978.9|3972.9|3980.1|3974.1|3980.1|3974.1|3978.9|3972.9|5
1651566920000|2022-05-03 08:35:20|3979.4|3973.4|3978.9|3972.9|3979.4|3973.4|3978.9|3972.9|2
1651566930000|2022-05-03 08:35:30|3979.1|3973.1|3978.9|3972.9|3979.1|3973.1|3978.9|3972.9|2
1651566990000|2022-05-03 08:36:30|3978.6|3972.6|3979.1|3973.1|3979.1|3973.1|3978.6|3972.6|4
1651567010000|2022-05-03 08:36:50|3978.9|3972.9|3978.6|3972.6|3978.9|3972.9|3978.6|3972.6|2
1651567060000|2022-05-03 08:37:40|3979.1|3973.1|3979.9|3973.9|3979.9|3973.9|3979.1|3973.1|2
1651567070000|2022-05-03 08:37:50|3979.4|3973.4|3978.6|3972.6|3979.4|3973.4|3978.6|3972.6|4
1651567080000|2022-05-03 08:38:00|3979.6|3973.6|3981.4|3975.4|3981.4|3975.4|3979.6|3973.6|4
1651567090000|2022-05-03 08:38:10|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|1
1651567100000|2022-05-03 08:38:20|3981.6|3975.6|3979.4|3973.4|3981.6|3975.6|3979.4|3973.4|2
1651567110000|2022-05-03 08:38:30|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1651567120000|2022-05-03 08:38:40|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1651567130000|2022-05-03 08:38:50|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1651567140000|2022-05-03 08:39:00|3979.4|3973.4|3979.1|3973.1|3979.4|3973.4|3978.4|3972.4|5
1651567150000|2022-05-03 08:39:10|3978.6|3972.6|3980.1|3974.1|3980.6|3974.6|3978.6|3972.6|3
1651567160000|2022-05-03 08:39:20|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1651567180000|2022-05-03 08:39:40|3980.9|3974.9|3980.6|3974.6|3981.1|3975.1|3980.4|3974.4|4
1651567190000|2022-05-03 08:39:50|3980.1|3974.1|3980.6|3974.6|3980.6|3974.6|3980.1|3974.1|2
1651567200000|2022-05-03 08:40:00|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|1
1651567230000|2022-05-03 08:40:30|3980.6|3974.6|3981.6|3975.6|3981.6|3975.6|3980.6|3974.6|3
1651567250000|2022-05-03 08:40:50|3982.1|3976.1|3982.4|3976.4|3982.6|3976.6|3982.1|3976.1|3
1651567260000|2022-05-03 08:41:00|3982.9|3976.9|3984.9|3978.9|3984.9|3978.9|3982.9|3976.9|7
1651567270000|2022-05-03 08:41:10|3985.6|3979.6|3984.6|3978.6|3985.6|3979.6|3984.6|3978.6|3
1651567290000|2022-05-03 08:41:30|3984.9|3978.9|3984.6|3978.6|3984.9|3978.9|3984.6|3978.6|2
1651567300000|2022-05-03 08:41:40|3984.9|3978.9|3985.6|3979.6|3985.9|3979.9|3984.9|3978.9|3
1651567320000|2022-05-03 08:42:00|3985.4|3979.4|3985.6|3979.6|3985.6|3979.6|3985.4|3979.4|2
1651567330000|2022-05-03 08:42:10|3985.4|3979.4|3985.6|3979.6|3985.6|3979.6|3985.4|3979.4|2
1651567340000|2022-05-03 08:42:20|3986.1|3980.1|3985.6|3979.6|3986.1|3980.1|3985.6|3979.6|2
1651567350000|2022-05-03 08:42:30|3986.4|3980.4|3986.1|3980.1|3986.4|3980.4|3986.1|3980.1|2
1651567360000|2022-05-03 08:42:40|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|1
1651567370000|2022-05-03 08:42:50|3986.1|3980.1|3986.9|3980.9|3986.9|3980.9|3986.1|3980.1|3
1651567380000|2022-05-03 08:43:00|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1651567390000|2022-05-03 08:43:10|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|1
1651567400000|2022-05-03 08:43:20|3986.1|3980.1|3985.9|3979.9|3986.1|3980.1|3985.9|3979.9|2
1651567410000|2022-05-03 08:43:30|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|1
1651567420000|2022-05-03 08:43:40|3985.9|3979.9|3985.9|3979.9|3986.1|3980.1|3985.9|3979.9|3
1651567440000|2022-05-03 08:44:00|3986.6|3980.6|3986.4|3980.4|3986.6|3980.6|3986.4|3980.4|2
1651567460000|2022-05-03 08:44:20|3986.6|3980.6|3986.4|3980.4|3986.6|3980.6|3986.4|3980.4|2
1651567480000|2022-05-03 08:44:40|3986.9|3980.9|3986.9|3980.9|3987.1|3981.1|3986.9|3980.9|3
1651567510000|2022-05-03 08:45:10|3987.1|3981.1|3987.4|3981.4|3987.4|3981.4|3987.1|3981.1|2
1651567520000|2022-05-03 08:45:20|3986.9|3980.9|3987.1|3981.1|3987.6|3981.6|3985.9|3979.9|9
1651567530000|2022-05-03 08:45:30|3986.1|3980.1|3987.6|3981.6|3987.9|3981.9|3986.1|3980.1|8
1651567540000|2022-05-03 08:45:40|3986.9|3980.9|3988.6|3982.6|3988.6|3982.6|3986.9|3980.9|4
1651567560000|2022-05-03 08:46:00|3989.1|3983.1|3990.1|3984.1|3990.1|3984.1|3989.1|3983.1|2
1651567570000|2022-05-03 08:46:10|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|1
1651567580000|2022-05-03 08:46:20|3990.1|3984.1|3989.9|3983.9|3990.1|3984.1|3989.9|3983.9|2
1651567590000|2022-05-03 08:46:30|3989.6|3983.6|3990.9|3984.9|3990.9|3984.9|3989.6|3983.6|4
1651567630000|2022-05-03 08:47:10|3991.4|3985.4|3988.6|3982.6|3991.9|3985.9|3988.6|3982.6|5
1651567640000|2022-05-03 08:47:20|3988.9|3982.9|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|2
1651567650000|2022-05-03 08:47:30|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|1
1651567660000|2022-05-03 08:47:40|3988.9|3982.9|3992.4|3986.4|3992.4|3986.4|3988.9|3982.9|8
1651567670000|2022-05-03 08:47:50|3992.6|3986.6|3994.6|3988.6|3994.6|3988.6|3992.4|3986.4|8
1651567680000|2022-05-03 08:48:00|3994.4|3988.4|3995.4|3989.4|3995.9|3989.9|3994.4|3988.4|8
1651567690000|2022-05-03 08:48:10|3995.1|3989.1|3998.6|3992.6|3998.6|3992.6|3995.1|3989.1|3
1651567700000|2022-05-03 08:48:20|3998.4|3992.4|3999.4|3993.4|3999.4|3993.4|3998.4|3992.4|3
1651567710000|2022-05-03 08:48:30|3998.9|3992.9|4002.6|3996.6|4002.6|3996.6|3998.9|3992.9|2
1651567730000|2022-05-03 08:48:50|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|1
1651567740000|2022-05-03 08:49:00|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|1
1651567750000|2022-05-03 08:49:10|4001.6|3995.6|3997.6|3991.6|4001.6|3995.6|3997.6|3991.6|5
1651567760000|2022-05-03 08:49:20|3996.9|3990.9|3996.1|3990.1|3996.9|3990.9|3996.1|3990.1|2
1651567770000|2022-05-03 08:49:30|3996.9|3990.9|3996.8|3988|3997.5|3991.4|3996.8|3988|4
1651567780000|2022-05-03 08:49:40|3997.3|3989|3996.9|3990.9|3998.1|3992.1|3996.6|3989|9
1651567800000|2022-05-03 08:50:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|1
1651567810000|2022-05-03 08:50:10|3996.4|3990.4|3997.1|3991.1|3997.1|3991.1|3996.4|3990.4|2
1651567820000|2022-05-03 08:50:20|3997.6|3991.6|3999.5|3993.5|3999.5|3993.5|3997.6|3991.6|11
1651567840000|2022-05-03 08:50:40|3999.4|3993.4|3999.9|3993.9|4000.1|3994.1|3999.4|3993.4|4
1651567850000|2022-05-03 08:50:50|3999.6|3993.6|3999.9|3993.9|3999.9|3993.9|3999.6|3993.6|2
1651567870000|2022-05-03 08:51:10|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.1|3992.1|4
1651567890000|2022-05-03 08:51:30|3999.1|3993.1|3999.6|3993.6|3999.6|3993.6|3998.6|3992.6|10
1651567900000|2022-05-03 08:51:40|4000.1|3994.1|4001.9|3995.9|4001.9|3995.9|4000.1|3994.1|4
1651567920000|2022-05-03 08:52:00|4002.6|3996.6|4004.1|3998.1|4004.9|3998.9|4001.4|3995.4|18
1651567930000|2022-05-03 08:52:10|4003.1|3997.1|3999.4|3993.4|4003.1|3997.1|3999.4|3993.4|4
1651567940000|2022-05-03 08:52:20|3999.9|3993.9|4001.1|3995.1|4001.1|3995.1|3999.9|3993.9|4
1651567950000|2022-05-03 08:52:30|4000.9|3994.9|4001.4|3995.4|4001.6|3995.6|4000.9|3994.9|5
1651567960000|2022-05-03 08:52:40|4001.6|3995.6|4001.9|3995.9|4001.9|3995.9|4001.6|3995.6|2
1651567970000|2022-05-03 08:52:50|4002.1|3996.1|4001.9|3995.9|4002.1|3996.1|4001.9|3995.9|2
1651567980000|2022-05-03 08:53:00|4002.1|3996.1|4003.4|3997.4|4003.4|3997.4|4002.1|3996.1|9
1651567990000|2022-05-03 08:53:10|4003.1|3997.1|4007.4|4001.4|4007.4|4001.4|4002.6|3996.6|6
1651568000000|2022-05-03 08:53:20|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|1
1651568010000|2022-05-03 08:53:30|4005.9|3999.9|4004.6|3998.6|4005.9|3999.9|4004.6|3998.6|2
1651568020000|2022-05-03 08:53:40|4003.9|3997.9|4003.6|3997.6|4003.9|3997.9|4003.6|3997.6|2
1651568070000|2022-05-03 08:54:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|1
1651568080000|2022-05-03 08:54:40|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|1
1651568100000|2022-05-03 08:55:00|4002.9|3996.9|4005.4|3999.4|4005.4|3999.4|4002.6|3996.6|6
1651568110000|2022-05-03 08:55:10|4005.6|3999.6|4006.6|4000.6|4007.1|4001.1|4005.6|3999.6|6
1651568120000|2022-05-03 08:55:20|4006.4|4000.4|4006.9|4000.9|4006.9|4000.9|4006.4|4000.4|3
1651568130000|2022-05-03 08:55:30|4006.6|4000.6|4008.6|4002.6|4008.9|4002.9|4006.6|4000.6|5
1651568140000|2022-05-03 08:55:40|4008.9|4002.9|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|4
1651568150000|2022-05-03 08:55:50|4008.9|4002.9|4009.4|4003.4|4009.6|4003.6|4007.9|4001.9|6
1651568160000|2022-05-03 08:56:00|4010.1|4004.1|4010.6|4004.6|4010.6|4004.6|4010.1|4004.1|3
1651568180000|2022-05-03 08:56:20|4010.4|4004.4|4010.1|4004.1|4010.4|4004.4|4009.4|4003.4|4
1651568210000|2022-05-03 08:56:50|4010.6|4004.6|4011.1|4005.1|4012.1|4006.1|4010.6|4004.6|4
1651568220000|2022-05-03 08:57:00|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|1
1651568230000|2022-05-03 08:57:10|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|1
1651568250000|2022-05-03 08:57:30|4010.6|4004.6|4011.6|4005.6|4011.6|4005.6|4010.6|4004.6|3
1651568260000|2022-05-03 08:57:40|4012.1|4006.1|4010.4|4004.4|4012.1|4006.1|4010.4|4004.4|3
1651568280000|2022-05-03 08:58:00|4010.9|4004.9|4012.1|4006.1|4012.1|4006.1|4010.4|4004.4|7
1651568290000|2022-05-03 08:58:10|4012.3|4004.3|4010.8|4004.8|4012.3|4004.8|4010.8|4004.3|2
1651568300000|2022-05-03 08:58:20|4011|4005|4011.1|4005.1|4011.4|4005.4|4011|4005|3
1651568310000|2022-05-03 08:58:30|4010.9|4004.9|4011.1|4005.1|4011.1|4005.1|4010.9|4004.9|2
1651568320000|2022-05-03 08:58:40|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|1
1651568340000|2022-05-03 08:59:00|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|1
1651568360000|2022-05-03 08:59:20|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|1
1651568370000|2022-05-03 08:59:30|4010.1|4004.1|4005.6|3999.6|4010.1|4004.1|4005.4|3999.4|7
1651568380000|2022-05-03 08:59:40|4005.1|3999.1|4004.4|3998.4|4005.1|3999.1|4004.4|3998.4|4
1651568390000|2022-05-03 08:59:50|4004.1|3998.1|4004.1|3998.1|4004.4|3998.4|4004.1|3998.1|3
1651568400000|2022-05-03 09:00:00|4004.6|3998.6|4004.9|3998.9|4004.9|3998.9|4004.6|3998.6|2
1651568420000|2022-05-03 09:00:20|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|1
1651568430000|2022-05-03 09:00:30|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|1
1651568450000|2022-05-03 09:00:50|4005.1|3999.1|4006.4|4000.4|4006.6|4000.6|4005.1|3999.1|8
1651568460000|2022-05-03 09:01:00|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1651568480000|2022-05-03 09:01:20|4005.6|3999.6|4004.9|3998.9|4005.6|3999.6|4004.4|3998.4|4
1651568490000|2022-05-03 09:01:30|4005.4|3999.4|4005.6|3999.6|4005.6|3999.6|4005.4|3999.4|2
1651568500000|2022-05-03 09:01:40|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1651568520000|2022-05-03 09:02:00|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|1
1651568540000|2022-05-03 09:02:20|4005.4|3999.4|4004.1|3998.1|4005.4|3999.4|4004.1|3998.1|3
1651568570000|2022-05-03 09:02:50|4004.4|3998.4|4005.4|3999.4|4005.9|3999.9|4004.4|3998.4|4
1651568580000|2022-05-03 09:03:00|4005.6|3999.6|4005.1|3999.1|4005.6|3999.6|4005.1|3999.1|3
1651568610000|2022-05-03 09:03:30|4004.9|3998.9|4004.9|3998.9|4005.4|3999.4|4004.9|3998.9|5
1651568620000|2022-05-03 09:03:40|4004.6|3998.6|4004.9|3998.9|4004.9|3998.9|4004.6|3998.6|2
1651568630000|2022-05-03 09:03:50|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|1
1651568640000|2022-05-03 09:04:00|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|1
1651568670000|2022-05-03 09:04:30|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|1
1651568690000|2022-05-03 09:04:50|4004.9|3998.9|4005.4|3999.4|4005.4|3999.4|4004.9|3998.9|2
1651568700000|2022-05-03 09:05:00|4004.9|3998.9|4004.6|3998.6|4004.9|3998.9|4004.6|3998.6|2
1651568710000|2022-05-03 09:05:10|4004.4|3998.4|4004.1|3998.1|4004.4|3998.4|4004.1|3998.1|2
1651568730000|2022-05-03 09:05:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|1
1651568740000|2022-05-03 09:05:40|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|1
1651568750000|2022-05-03 09:05:50|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|2
1651568770000|2022-05-03 09:06:10|4004.1|3998.1|4004.4|3998.4|4004.4|3998.4|4004.1|3998.1|2
1651568780000|2022-05-03 09:06:20|4004.1|3998.1|4004.4|3998.4|4004.4|3998.4|4003.9|3997.9|4
1651568790000|2022-05-03 09:06:30|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|1
1651568800000|2022-05-03 09:06:40|4004.9|3998.9|4005.1|3999.1|4005.1|3999.1|4004.9|3998.9|2
1651568810000|2022-05-03 09:06:50|4005.4|3999.4|4005.1|3999.1|4005.4|3999.4|4005.1|3999.1|2
1651568820000|2022-05-03 09:07:00|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|1
1651568830000|2022-05-03 09:07:10|4005.6|3999.6|4005.9|3999.9|4005.9|3999.9|4005.6|3999.6|2
1651568840000|2022-05-03 09:07:20|4005.6|3999.6|4005.6|3999.6|4005.9|3999.9|4005.6|3999.6|3
1651568850000|2022-05-03 09:07:30|4005.9|3999.9|4010.9|4004.9|4010.9|4004.9|4005.9|3999.9|8
1651568860000|2022-05-03 09:07:40|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1651568880000|2022-05-03 09:08:00|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.6|4003.6|3
1651568890000|2022-05-03 09:08:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1651568900000|2022-05-03 09:08:20|4011.1|4005.1|4012.4|4006.4|4012.6|4006.6|4011.1|4005.1|4
1651568910000|2022-05-03 09:08:30|4012.1|4006.1|4013.1|4007.1|4013.1|4007.1|4011.6|4005.6|7
1651568920000|2022-05-03 09:08:40|4013.4|4007.4|4012.6|4006.6|4013.4|4007.4|4012.4|4006.4|4
1651568930000|2022-05-03 09:08:50|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|1
1651568940000|2022-05-03 09:09:00|4012.1|4006.1|4011.4|4005.4|4012.1|4006.1|4011.1|4005.1|16
1651568950000|2022-05-03 09:09:10|4011.1|4005.1|4011.4|4005.4|4011.4|4005.4|4011.1|4005.1|18
1651568960000|2022-05-03 09:09:20|4011.1|4005.1|4011.4|4005.4|4011.4|4005.4|4011.1|4005.1|12
1651568970000|2022-05-03 09:09:30|4011.1|4005.1|4011.9|4005.9|4011.9|4005.9|4011.1|4005.1|5
1651568990000|2022-05-03 09:09:50|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1651569000000|2022-05-03 09:10:00|4012.4|4006.4|4014.5|4008.5|4014.5|4008.5|4012.4|4006.4|6
1651569010000|2022-05-03 09:10:10|4014.4|4008.4|4014.5|4008.5|4014.5|4008.5|4014.3|4008.3|3
1651569020000|2022-05-03 09:10:20|4014.8|4008.8|4015.1|4009.1|4015.1|4009.1|4014.8|4008.8|2
1651569030000|2022-05-03 09:10:30|4014.9|4008.9|4015.6|4009.6|4015.6|4009.6|4014.9|4008.9|4
1651569040000|2022-05-03 09:10:40|4015.9|4009.9|4016.6|4010.6|4016.6|4010.6|4015.6|4009.6|6
1651569050000|2022-05-03 09:10:50|4016.9|4010.9|4017.4|4011.4|4018.1|4012.1|4016.9|4010.9|3
1651569100000|2022-05-03 09:11:40|4017.1|4011.1|4017.1|4011.1|4017.4|4011.4|4017.1|4011.1|3
1651569110000|2022-05-03 09:11:50|4016.6|4010.6|4013.9|4007.9|4016.6|4010.6|4013.9|4007.9|4
1651569120000|2022-05-03 09:12:00|4013.4|4007.4|4013.1|4007.1|4013.4|4007.4|4013.1|4007.1|2
1651569290000|2022-05-03 09:14:50|4012.6|4006.6|4011.6|4005.6|4012.6|4006.6|4011.6|4005.6|2
1651569300000|2022-05-03 09:15:00|4011.1|4005.1|4009.9|4003.9|4011.1|4005.1|4009.6|4003.6|6
1651569310000|2022-05-03 09:15:10|4010.1|4004.1|4010.6|4004.6|4010.6|4004.6|4010.1|4004.1|2
1651569320000|2022-05-03 09:15:20|4010.1|4004.1|4010.9|4004.9|4010.9|4004.9|4010.1|4004.1|3
1651569340000|2022-05-03 09:15:40|4010.6|4004.6|4009.6|4003.6|4010.6|4004.6|4009.6|4003.6|2
1651569360000|2022-05-03 09:16:00|4009.4|4003.4|4009.1|4003.1|4009.4|4003.4|4009.1|4003.1|2
1651569370000|2022-05-03 09:16:10|4008.9|4002.9|4008.6|4002.6|4008.9|4002.9|4008.6|4002.6|2
1651569410000|2022-05-03 09:16:50|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|1
1651569430000|2022-05-03 09:17:10|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|1
1651569450000|2022-05-03 09:17:30|4008.6|4002.6|4007.9|4001.9|4008.6|4002.6|4007.9|4001.9|3
1651569480000|2022-05-03 09:18:00|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|1
1651569490000|2022-05-03 09:18:10|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|1
1651569560000|2022-05-03 09:19:20|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|1
1651569590000|2022-05-03 09:19:50|4006.4|4000.4|4007.4|4001.4|4007.4|4001.4|4006.4|4000.4|2
1651569600000|2022-05-03 09:20:00|4007.6|4001.6|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|5
1651569630000|2022-05-03 09:20:30|4008.9|4002.9|4008.6|4002.6|4008.9|4002.9|4008.6|4002.6|2
1651569700000|2022-05-03 09:21:40|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.1|4001.1|3
1651569710000|2022-05-03 09:21:50|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|1
1651569740000|2022-05-03 09:22:20|4007.4|4001.4|4007.6|4001.6|4007.6|4001.6|4007.4|4001.4|2
1651569750000|2022-05-03 09:22:30|4007.9|4001.9|4008.6|4002.6|4008.6|4002.6|4007.9|4001.9|2
1651569760000|2022-05-03 09:22:40|4008.9|4002.9|4009.1|4003.1|4009.1|4003.1|4008.9|4002.9|4
1651569790000|2022-05-03 09:23:10|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|1
1651569800000|2022-05-03 09:23:20|4008.6|4002.6|4008.6|4002.6|4008.9|4002.9|4008.6|4002.6|3
1651569820000|2022-05-03 09:23:40|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|1
1651569850000|2022-05-03 09:24:10|4008.1|4002.1|4004.9|3998.9|4008.1|4002.1|4004.9|3998.9|6
1651569870000|2022-05-03 09:24:30|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|1
1651569930000|2022-05-03 09:25:30|4004.9|3998.9|4008|3999.3|4008.5|3999.3|4004.9|3998.8|3
1651569940000|2022-05-03 09:25:40|4007.8|3999.5|4006.4|4000.4|4007.8|4000.8|4005.9|3999.5|7
1651569950000|2022-05-03 09:25:50|4006.6|4000.6|4006.4|4000.4|4006.6|4000.6|4006.4|4000.4|2
1651569970000|2022-05-03 09:26:10|4006.1|4000.1|4006.9|4000.9|4006.9|4000.9|4006.1|4000.1|8
1651569980000|2022-05-03 09:26:20|4006.6|4000.6|4006.6|4000.6|4006.9|4000.9|4006.6|4000.6|15
1651569990000|2022-05-03 09:26:30|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1651570010000|2022-05-03 09:26:50|4007.6|4001.6|4018.8|4003.8|4018.8|4003.8|4007.6|4001.6|2
1651570020000|2022-05-03 09:27:00|4018.3|4004.5|4017|4007.5|4018.3|4007.5|4016.8|4004.5|10
1651570030000|2022-05-03 09:27:10|4016.8|4007.8|4016.9|4010.9|4017|4010.9|4016.8|4007.8|3
1651570040000|2022-05-03 09:27:20|4015.9|4009.9|4013.1|4007.1|4015.9|4009.9|4013.1|4007.1|2
1651570050000|2022-05-03 09:27:30|4012.9|4006.9|4013.1|4007.1|4013.1|4007.1|4012.9|4006.9|2
1651570060000|2022-05-03 09:27:40|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|2
1651570110000|2022-05-03 09:28:30|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|1
1651570140000|2022-05-03 09:29:00|4010.6|4004.6|4008.6|4002.6|4010.6|4004.6|4008.6|4002.6|2
1651570150000|2022-05-03 09:29:10|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|1
1651570160000|2022-05-03 09:29:20|4007.6|4001.6|4006.1|4000.1|4007.6|4001.6|4006.1|4000.1|5
1651570190000|2022-05-03 09:29:50|4006.4|4000.4|4005.9|3999.9|4006.4|4000.4|4005.9|3999.9|2
1651570200000|2022-05-03 09:30:00|4006.4|4000.4|4007.9|4001.9|4008.8|4001.9|4006.4|4000.4|3
1651570210000|2022-05-03 09:30:10|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|2
1651570220000|2022-05-03 09:30:20|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|1
1651570230000|2022-05-03 09:30:30|4009.6|4003.6|4009.4|4003.4|4009.6|4003.6|4009.4|4003.4|2
1651570240000|2022-05-03 09:30:40|4009.1|4003.1|4007.9|4001.9|4009.1|4003.1|4007.9|4001.9|4
1651570250000|2022-05-03 09:30:50|4008.4|4002.4|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|2
1651570300000|2022-05-03 09:31:40|4007.6|4001.6|4007.9|4001.9|4007.9|4001.9|4007.6|4001.6|2
1651570320000|2022-05-03 09:32:00|4007.6|4001.6|4007.4|4001.4|4007.6|4001.6|4007.1|4001.1|5
1651570340000|2022-05-03 09:32:20|4007.1|4001.1|4007.1|4001.1|4007.6|4001.6|4006.9|4000.9|4
1651570350000|2022-05-03 09:32:30|4006.9|4000.9|4007.4|4001.4|4007.4|4001.4|4006.9|4000.9|2
1651570380000|2022-05-03 09:33:00|4006.4|4000.4|4005.4|3999.4|4006.4|4000.4|4005.1|3999.1|3
1651570390000|2022-05-03 09:33:10|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|1
1651570400000|2022-05-03 09:33:20|4005.4|3999.4|4006.9|4000.9|4006.9|4000.9|4005.4|3999.4|4
1651570440000|2022-05-03 09:34:00|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|1
1651570470000|2022-05-03 09:34:30|4007.6|4001.6|4007.4|4001.4|4007.6|4001.6|4007.4|4001.4|2
1651570480000|2022-05-03 09:34:40|4007.1|4001.1|4006.6|4000.6|4007.1|4001.1|4006.6|4000.6|3
1651570490000|2022-05-03 09:34:50|4006.4|4000.4|4005.9|3999.9|4006.4|4000.4|4005.9|3999.9|3
1651570500000|2022-05-03 09:35:00|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|1
1651570530000|2022-05-03 09:35:30|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|1
1651570540000|2022-05-03 09:35:40|4009.8|3999.3|4011.3|4001|4011.3|4001|4009.8|3999.3|3
1651570550000|2022-05-03 09:35:50|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1651570580000|2022-05-03 09:36:20|4010.9|4004.9|4011.1|4005.1|4011.1|4005.1|4010.9|4004.9|2
1651570590000|2022-05-03 09:36:30|4010.9|4004.9|4011.1|4005.1|4011.1|4005.1|4010.9|4004.9|2
1651570600000|2022-05-03 09:36:40|4010.9|4004.9|4010.6|4004.6|4010.9|4004.9|4010.6|4004.6|2
1651570630000|2022-05-03 09:37:10|4010.4|4004.4|4009.3|4001.3|4010.4|4004.4|4009.3|4001.3|3
1651570640000|2022-05-03 09:37:20|4007.9|4001.9|4006.5|4000.5|4008.5|4001.9|4006.5|4000.5|6
1651570650000|2022-05-03 09:37:30|4006.3|4000.3|4005.4|3999.4|4006.3|4000.3|4005.4|3999.4|3
1651570710000|2022-05-03 09:38:30|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|1
1651570720000|2022-05-03 09:38:40|4006.6|4000.6|4006.8|4000.8|4006.9|4000.9|4006.6|4000.6|3
1651570730000|2022-05-03 09:38:50|4007.4|4001.4|4007.4|4001.4|4007.6|4001.6|4007.4|4001.4|3
1651570790000|2022-05-03 09:39:50|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1651570800000|2022-05-03 09:40:00|4006.6|4000.6|4005.6|3999.6|4006.6|4000.6|4005.6|3999.6|5
1651570810000|2022-05-03 09:40:10|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1651570820000|2022-05-03 09:40:20|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|1
1651570830000|2022-05-03 09:40:30|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1651570850000|2022-05-03 09:40:50|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|1
1651570870000|2022-05-03 09:41:10|4005.4|3999.4|4005.6|3999.6|4005.6|3999.6|4005.4|3999.4|2
1651570880000|2022-05-03 09:41:20|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|1
1651570920000|2022-05-03 09:42:00|4007.1|4001.1|4007.6|4001.6|4007.6|4001.6|4007.1|4001.1|2
1651570930000|2022-05-03 09:42:10|4007.8|3999.3|4007.5|3999.5|4007.8|3999.5|4007.5|3999.3|2
1651570940000|2022-05-03 09:42:20|4008.5|4000.5|4008.5|4000.5|4008.5|4000.5|4008.5|4000.5|1
1651570950000|2022-05-03 09:42:30|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|1
1651570970000|2022-05-03 09:42:50|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|1
1651571020000|2022-05-03 09:43:40|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|1
1651571070000|2022-05-03 09:44:30|4008.1|4002.1|4007.4|4001.4|4008.1|4002.1|4007.1|4001.1|3
1651571080000|2022-05-03 09:44:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|1
1651571130000|2022-05-03 09:45:30|4009.1|4003.1|4008.9|4002.9|4009.1|4003.1|4008.9|4002.9|4
1651571140000|2022-05-03 09:45:40|4008.6|4002.6|4006.1|4000.1|4008.6|4002.6|4006.1|4000.1|3
1651571170000|2022-05-03 09:46:10|4006.4|4000.4|4007.9|4001.9|4007.9|4001.9|4006.4|4000.4|2
1651571190000|2022-05-03 09:46:30|4008.1|4002.1|4010.4|4004.4|4010.4|4004.4|4008.1|4002.1|3
1651571200000|2022-05-03 09:46:40|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|1
1651571230000|2022-05-03 09:47:10|4010.6|4004.6|4010.4|4004.4|4010.6|4004.6|4010.4|4004.4|2
1651571240000|2022-05-03 09:47:20|4009.9|4003.9|4008.6|4002.6|4009.9|4003.9|4008.6|4002.6|6
1651571250000|2022-05-03 09:47:30|4008.9|4002.9|4008.6|4002.6|4008.9|4002.9|4008.6|4002.6|2
1651571260000|2022-05-03 09:47:40|4008.9|4002.9|4009.9|4003.9|4010.1|4004.1|4008.9|4002.9|4
1651571270000|2022-05-03 09:47:50|4010.1|4004.1|4010.4|4004.4|4010.4|4004.4|4009.9|4003.9|4
1651571280000|2022-05-03 09:48:00|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|1
1651571380000|2022-05-03 09:49:40|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|1
1651571460000|2022-05-03 09:51:00|4010.1|4004.1|4009.4|4003.4|4010.1|4004.1|4009.4|4003.4|4
1651571510000|2022-05-03 09:51:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|1
1651571520000|2022-05-03 09:52:00|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|1
1651571530000|2022-05-03 09:52:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1651571540000|2022-05-03 09:52:20|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|1
1651571550000|2022-05-03 09:52:30|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|1
1651571580000|2022-05-03 09:53:00|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|1
1651571620000|2022-05-03 09:53:40|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1651571640000|2022-05-03 09:54:00|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|1
1651571650000|2022-05-03 09:54:10|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1651571670000|2022-05-03 09:54:30|4011.6|4005.6|4016.1|4010.1|4016.1|4010.1|4011.6|4005.6|5
1651571700000|2022-05-03 09:55:00|4015.9|4009.9|4015.4|4009.4|4015.9|4009.9|4015.4|4009.4|3
1651571710000|2022-05-03 09:55:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1651571720000|2022-05-03 09:55:20|4014.9|4008.9|4014.6|4008.6|4014.9|4008.9|4014.6|4008.6|2
1651571730000|2022-05-03 09:55:30|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|1
1651571740000|2022-05-03 09:55:40|4014.6|4008.6|4012.4|4006.4|4014.6|4008.6|4012.4|4006.4|5
1651571750000|2022-05-03 09:55:50|4016.5|4006.5|4018.8|4010.8|4018.8|4010.8|4016.5|4006.5|3
1651571760000|2022-05-03 09:56:00|4017.6|4011.6|4016.1|4010.1|4017.6|4011.6|4016.1|4010.1|3
1651571770000|2022-05-03 09:56:10|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|1
1651571790000|2022-05-03 09:56:30|4016.1|4010.1|4015.9|4009.9|4016.6|4010.6|4015.9|4009.9|4
1651571800000|2022-05-03 09:56:40|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|1
1651571880000|2022-05-03 09:58:00|4017.1|4011.1|4016.4|4010.4|4017.1|4011.1|4016.4|4010.4|2
1651571900000|2022-05-03 09:58:20|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1651571910000|2022-05-03 09:58:30|4015.6|4009.6|4015.9|4009.9|4015.9|4009.9|4015.4|4009.4|5
1651571920000|2022-05-03 09:58:40|4016.1|4010.1|4015.9|4009.9|4016.1|4010.1|4015.9|4009.9|2
1651571940000|2022-05-03 09:59:00|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1651571980000|2022-05-03 09:59:40|4015.6|4009.6|4015.6|4009.6|4015.9|4009.9|4015.6|4009.6|13
1651571990000|2022-05-03 09:59:50|4015.9|4009.9|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|18
1651572020000|2022-05-03 10:00:20|4016.4|4010.4|4019.9|4013.9|4020.4|4014.4|4016.4|4010.4|11
1651572030000|2022-05-03 10:00:30|4019.6|4013.6|4016.6|4010.6|4019.6|4013.6|4016.6|4010.6|7
1651572040000|2022-05-03 10:00:40|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|1
1651572050000|2022-05-03 10:00:50|4017.6|4011.6|4017.4|4011.4|4017.6|4011.6|4017.4|4011.4|2
1651572060000|2022-05-03 10:01:00|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|1
1651572080000|2022-05-03 10:01:20|4016.1|4010.1|4015.9|4009.9|4016.1|4010.1|4015.9|4009.9|4
1651572100000|2022-05-03 10:01:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1651572110000|2022-05-03 10:01:50|4016.4|4010.4|4016.6|4010.6|4016.6|4010.6|4016.4|4010.4|2
1651572120000|2022-05-03 10:02:00|4016.4|4010.4|4016.6|4010.6|4016.6|4010.6|4016.1|4010.1|4
1651572130000|2022-05-03 10:02:10|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|1
1651572170000|2022-05-03 10:02:50|4016.6|4010.6|4016.9|4010.9|4016.9|4010.9|4016.6|4010.6|2
1651572200000|2022-05-03 10:03:20|4017.1|4011.1|4017.4|4011.4|4017.4|4011.4|4017.1|4011.1|2
1651572280000|2022-05-03 10:04:40|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|2
1651572300000|2022-05-03 10:05:00|4019.1|4013.1|4018.9|4012.9|4019.1|4013.1|4018.9|4012.9|2
1651572310000|2022-05-03 10:05:10|4017.4|4011.4|4017.1|4011.1|4017.4|4011.4|4017.1|4011.1|2
1651572320000|2022-05-03 10:05:20|4016.9|4010.9|4016.4|4010.4|4016.9|4010.9|4016.4|4010.4|3
1651572330000|2022-05-03 10:05:30|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1651572340000|2022-05-03 10:05:40|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|1
1651572360000|2022-05-03 10:06:00|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4015.9|4009.9|5
1651572370000|2022-05-03 10:06:10|4015.9|4009.9|4016.1|4010.1|4016.1|4010.1|4015.9|4009.9|2
1651572380000|2022-05-03 10:06:20|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|1
1651572390000|2022-05-03 10:06:30|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1651572400000|2022-05-03 10:06:40|4016.4|4010.4|4016.6|4010.6|4016.6|4010.6|4016.4|4010.4|4
1651572420000|2022-05-03 10:07:00|4017.1|4011.1|4017.9|4011.9|4017.9|4011.9|4017.1|4011.1|2
1651572450000|2022-05-03 10:07:30|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|1
1651572470000|2022-05-03 10:07:50|4017.1|4011.1|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|3
1651572480000|2022-05-03 10:08:00|4017.4|4011.4|4017.1|4011.1|4017.9|4011.9|4017.1|4011.1|8
1651572500000|2022-05-03 10:08:20|4016.9|4010.9|4017.4|4011.4|4017.4|4011.4|4016.9|4010.9|3
1651572510000|2022-05-03 10:08:30|4017.1|4011.1|4017.4|4011.4|4018.1|4012.1|4017.1|4011.1|4
1651572530000|2022-05-03 10:08:50|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|1
1651572540000|2022-05-03 10:09:00|4017.6|4011.6|4015.6|4009.6|4018|4011.9|4015.4|4009.4|5
1651572550000|2022-05-03 10:09:10|4015.4|4009.4|4015.4|4009.4|4015.6|4009.6|4015.4|4009.4|3
1651572590000|2022-05-03 10:09:50|4015.6|4009.6|4015.9|4009.9|4015.9|4009.9|4015.6|4009.6|4
1651572600000|2022-05-03 10:10:00|4015.6|4009.6|4015.6|4009.6|4015.9|4009.9|4015.6|4009.6|3
1651572640000|2022-05-03 10:10:40|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1651572660000|2022-05-03 10:11:00|4014.9|4008.9|4015.1|4009.1|4015.1|4009.1|4014.9|4008.9|2
1651572670000|2022-05-03 10:11:10|4014.9|4008.9|4015.1|4009.1|4015.1|4009.1|4014.9|4008.9|2
1651572690000|2022-05-03 10:11:30|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|1
1651572700000|2022-05-03 10:11:40|4015.6|4009.6|4015.4|4009.4|4015.6|4009.6|4015.4|4009.4|2
1651572810000|2022-05-03 10:13:30|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|1
1651572890000|2022-05-03 10:14:50|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4014.9|4008.9|4
1651572920000|2022-05-03 10:15:20|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|1
1651572950000|2022-05-03 10:15:50|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|1
1651572960000|2022-05-03 10:16:00|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|1
1651572970000|2022-05-03 10:16:10|4015.4|4009.4|4015.1|4009.1|4015.4|4009.4|4015.1|4009.1|4
1651573000000|2022-05-03 10:16:40|4015.4|4009.4|4015.1|4009.1|4015.4|4009.4|4015.1|4009.1|2
1651573020000|2022-05-03 10:17:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|1
1651573030000|2022-05-03 10:17:10|4015.6|4009.6|4015.4|4009.4|4015.6|4009.6|4015.4|4009.4|2
1651573040000|2022-05-03 10:17:20|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|1
1651573110000|2022-05-03 10:18:30|4015.9|4009.9|4016.1|4010.1|4016.1|4010.1|4015.9|4009.9|2
1651573120000|2022-05-03 10:18:40|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|1
1651573130000|2022-05-03 10:18:50|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1651573140000|2022-05-03 10:19:00|4015.9|4009.9|4016.6|4010.6|4016.6|4010.6|4015.9|4009.9|4
1651573160000|2022-05-03 10:19:20|4016.9|4010.9|4017.4|4011.4|4017.4|4011.4|4016.9|4010.9|2
1651573170000|2022-05-03 10:19:30|4018.1|4012.1|4018.9|4012.9|4018.9|4012.9|4018.1|4012.1|2
1651573200000|2022-05-03 10:20:00|4018.6|4012.6|4017.1|4011.1|4018.6|4012.6|4016.6|4010.6|8
1651573210000|2022-05-03 10:20:10|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1651573220000|2022-05-03 10:20:20|4016.6|4010.6|4016.9|4010.9|4016.9|4010.9|4016.6|4010.6|2
1651573230000|2022-05-03 10:20:30|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|1
1651573250000|2022-05-03 10:20:50|4017.6|4011.6|4017.9|4011.9|4017.9|4011.9|4017.6|4011.6|2
1651573270000|2022-05-03 10:21:10|4017.6|4011.6|4017.9|4011.9|4017.9|4011.9|4017.6|4011.6|2
1651573280000|2022-05-03 10:21:20|4017.6|4011.6|4016.9|4010.9|4017.9|4011.9|4016.9|4010.9|4
1651573300000|2022-05-03 10:21:40|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|2
1651573310000|2022-05-03 10:21:50|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1651573330000|2022-05-03 10:22:10|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|1
1651573340000|2022-05-03 10:22:20|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1651573380000|2022-05-03 10:23:00|4017.1|4011.1|4016.9|4010.9|4017.1|4011.1|4016.9|4010.9|2
1651573390000|2022-05-03 10:23:10|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|4
1651573400000|2022-05-03 10:23:20|4015.4|4009.4|4015.1|4009.1|4015.4|4009.4|4015.1|4009.1|2
1651573410000|2022-05-03 10:23:30|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|1
1651573450000|2022-05-03 10:24:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4014.9|4008.9|3
1651573470000|2022-05-03 10:24:30|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|1
1651573600000|2022-05-03 10:26:40|4015.1|4009.1|4014.9|4008.9|4015.1|4009.1|4014.9|4008.9|2
1651573620000|2022-05-03 10:27:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|1
1651573660000|2022-05-03 10:27:40|4014.4|4008.4|4014.6|4008.6|4014.6|4008.6|4014.4|4008.4|2
1651573690000|2022-05-03 10:28:10|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|1
1651573730000|2022-05-03 10:28:50|4014.6|4008.6|4013.9|4007.9|4014.6|4008.6|4013.9|4007.9|2
1651573780000|2022-05-03 10:29:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|1
1651573790000|2022-05-03 10:29:50|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.1|4007.1|3
1651573800000|2022-05-03 10:30:00|4013.1|4007.1|4013.4|4007.4|4013.4|4007.4|4013.1|4007.1|2
1651573840000|2022-05-03 10:30:40|4013.1|4007.1|4013.4|4007.4|4013.4|4007.4|4013.1|4007.1|2
1651573850000|2022-05-03 10:30:50|4013.1|4007.1|4013.4|4007.4|4013.4|4007.4|4013.1|4007.1|2
1651573960000|2022-05-03 10:32:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|1
1651573970000|2022-05-03 10:32:50|4014.1|4008.1|4015.9|4009.9|4015.9|4009.9|4014.1|4008.1|2
1651573980000|2022-05-03 10:33:00|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1651573990000|2022-05-03 10:33:10|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|1
1651574000000|2022-05-03 10:33:20|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1651574010000|2022-05-03 10:33:30|4015.9|4009.9|4017.1|4011.1|4017.1|4011.1|4015.9|4009.9|3
1651574020000|2022-05-03 10:33:40|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|1
1651574030000|2022-05-03 10:33:50|4017.1|4011.1|4017.4|4011.4|4017.4|4011.4|4017.1|4011.1|2
1651574050000|2022-05-03 10:34:10|4016.6|4010.6|4015.4|4009.4|4016.6|4010.6|4015.1|4009.1|5
1651574060000|2022-05-03 10:34:20|4015.1|4009.1|4015.1|4009.1|4015.4|4009.4|4015.1|4009.1|5
1651574140000|2022-05-03 10:35:40|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|1
1651574160000|2022-05-03 10:36:00|4014.4|4008.4|4014.9|4008.9|4014.9|4008.9|4014.4|4008.4|2
1651574170000|2022-05-03 10:36:10|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|1
1651574190000|2022-05-03 10:36:30|4014.1|4008.1|4014.9|4008.9|4015.9|4009.9|4014.1|4008.1|4
1651574200000|2022-05-03 10:36:40|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1651574220000|2022-05-03 10:37:00|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|1
1651574230000|2022-05-03 10:37:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4014.9|4008.9|5
1651574250000|2022-05-03 10:37:30|4015.4|4009.4|4015.1|4009.1|4015.4|4009.4|4015.1|4009.1|2
1651574290000|2022-05-03 10:38:10|4014.9|4008.9|4014.9|4008.9|4015.1|4009.1|4014.9|4008.9|3
1651574320000|2022-05-03 10:38:40|4013.6|4007.6|4014.9|4008.9|4014.9|4008.9|4013.6|4007.6|4
1651574340000|2022-05-03 10:39:00|4015.1|4009.1|4014.9|4008.9|4015.1|4009.1|4014.9|4008.9|2
1651574380000|2022-05-03 10:39:40|4014.4|4008.4|4015.1|4009.1|4015.1|4009.1|4014.4|4008.4|2
1651574390000|2022-05-03 10:39:50|4015.9|4009.9|4016.6|4010.6|4016.6|4010.6|4015.9|4009.9|2
1651574400000|2022-05-03 10:40:00|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|1
1651574460000|2022-05-03 10:41:00|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1651574480000|2022-05-03 10:41:20|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|1
1651574530000|2022-05-03 10:42:10|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|2
1651574550000|2022-05-03 10:42:30|4014.9|4008.9|4014.6|4008.6|4014.9|4008.9|4014.6|4008.6|2
1651574660000|2022-05-03 10:44:20|4014.1|4008.1|4014.4|4008.4|4014.4|4008.4|4014.1|4008.1|2
1651574670000|2022-05-03 10:44:30|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.6|4008.6|3
1651574690000|2022-05-03 10:44:50|4013.6|4007.6|4014.9|4008.9|4014.9|4008.9|4013.6|4007.6|2
1651574700000|2022-05-03 10:45:00|4014.4|4008.4|4014.9|4008.9|4014.9|4008.9|4013.6|4007.6|4
1651574710000|2022-05-03 10:45:10|4013.6|4007.6|4014.9|4008.9|4014.9|4008.9|4013.6|4007.6|2
1651574730000|2022-05-03 10:45:30|4014.4|4008.4|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|4
1651574740000|2022-05-03 10:45:40|4013.9|4007.9|4013.9|4007.9|4014.1|4008.1|4013.9|4007.9|3
1651574760000|2022-05-03 10:46:00|4013.6|4007.6|4013.9|4007.9|4013.9|4007.9|4013.6|4007.6|2
1651574770000|2022-05-03 10:46:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1651574850000|2022-05-03 10:47:30|4014.4|4008.4|4015.1|4009.1|4015.1|4009.1|4014.4|4008.4|2
1651574860000|2022-05-03 10:47:40|4014.9|4008.9|4015.1|4009.1|4015.1|4009.1|4014.9|4008.9|2
1651574870000|2022-05-03 10:47:50|4015.3|4007.3|4013.5|4007.5|4015.3|4007.5|4013.5|4007.3|2
1651574880000|2022-05-03 10:48:00|4013.8|4005.5|4013.8|4005.5|4013.8|4005.5|4013.8|4005.5|1
1651574900000|2022-05-03 10:48:20|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|1
1651574910000|2022-05-03 10:48:30|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|1
1651574920000|2022-05-03 10:48:40|4014.4|4008.4|4015.9|4009.9|4015.9|4009.9|4014.4|4008.4|2
1651574970000|2022-05-03 10:49:30|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|1
1651574990000|2022-05-03 10:49:50|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|1
1651575000000|2022-05-03 10:50:00|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|1
1651575010000|2022-05-03 10:50:10|4014.4|4008.4|4014.1|4008.1|4014.4|4008.4|4014.1|4008.1|2
1651575030000|2022-05-03 10:50:30|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|2
1651575040000|2022-05-03 10:50:40|4014.4|4008.4|4014.6|4008.6|4014.6|4008.6|4014.4|4008.4|2
1651575050000|2022-05-03 10:50:50|4014.9|4008.9|4015.9|4009.9|4015.9|4009.9|4014.9|4008.9|3
1651575060000|2022-05-03 10:51:00|4016.1|4010.1|4017.6|4011.6|4017.6|4011.6|4016.1|4010.1|3
1651575070000|2022-05-03 10:51:10|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|1
1651575080000|2022-05-03 10:51:20|4018.1|4012.1|4019.1|4013.1|4019.1|4013.1|4018.1|4012.1|3
1651575090000|2022-05-03 10:51:30|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.1|4013.1|3
1651575100000|2022-05-03 10:51:40|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|1
1651575110000|2022-05-03 10:51:50|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1651575160000|2022-05-03 10:52:40|4019.6|4013.6|4019.9|4013.9|4019.9|4013.9|4019.6|4013.6|2
1651575200000|2022-05-03 10:53:20|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|1
1651575220000|2022-05-03 10:53:40|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|1
1651575280000|2022-05-03 10:54:40|4020.1|4014.1|4019.9|4013.9|4020.1|4014.1|4019.9|4013.9|2
1651575330000|2022-05-03 10:55:30|4020.1|4014.1|4022.4|4016.4|4022.6|4016.6|4020.1|4014.1|5
1651575340000|2022-05-03 10:55:40|4021.9|4015.9|4021.9|4015.9|4022.1|4016.1|4021.9|4015.9|3
1651575350000|2022-05-03 10:55:50|4022.1|4016.1|4021.9|4015.9|4022.1|4016.1|4021.9|4015.9|2
1651575430000|2022-05-03 10:57:10|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|1
1651575460000|2022-05-03 10:57:40|4021.4|4015.4|4020.1|4014.1|4021.4|4015.4|4020.1|4014.1|2
1651575480000|2022-05-03 10:58:00|4019.9|4013.9|4019.4|4013.4|4019.9|4013.9|4019.4|4013.4|2
1651575490000|2022-05-03 10:58:10|4019.1|4013.1|4015.4|4009.4|4019.1|4013.1|4015.4|4007.5|3
1651575500000|2022-05-03 10:58:20|4015.1|4009.1|4013|4007|4015.1|4009.1|4012.5|4006.5|6
1651575510000|2022-05-03 10:58:30|4012.8|4006.8|4012.4|4006.4|4012.8|4006.8|4012.4|4006.4|3
1651575520000|2022-05-03 10:58:40|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1651575530000|2022-05-03 10:58:50|4010.9|4004.9|4010.1|4004.1|4010.9|4004.9|4010.1|4004.1|2
1651575550000|2022-05-03 10:59:10|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|1
1651575560000|2022-05-03 10:59:20|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|1
1651575570000|2022-05-03 10:59:30|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|1
1651575580000|2022-05-03 10:59:40|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|1
1651575590000|2022-05-03 10:59:50|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|1
1651575600000|2022-05-03 11:00:00|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|1
1651575610000|2022-05-03 11:00:10|4008.4|4002.4|4009.1|4003.1|4010.1|4004.1|4008.4|4002.4|6
1651575620000|2022-05-03 11:00:20|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|1
1651575630000|2022-05-03 11:00:30|4010.1|4004.1|4010.4|4004.4|4010.4|4004.4|4010.1|4004.1|2
1651575660000|2022-05-03 11:01:00|4009.9|4003.9|4009.4|4003.4|4009.9|4003.9|4009.4|4003.4|2
1651575690000|2022-05-03 11:01:30|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|6
1651575700000|2022-05-03 11:01:40|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|1
1651575720000|2022-05-03 11:02:00|4008.1|4002.1|4007.9|4001.9|4008.1|4002.1|4007.9|4001.9|4
1651575750000|2022-05-03 11:02:30|4007.6|4001.6|4006.4|4000.4|4007.9|4001.9|4006.4|4000.4|4
1651575770000|2022-05-03 11:02:50|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|1
1651575790000|2022-05-03 11:03:10|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1651575810000|2022-05-03 11:03:30|4005.6|3999.6|4005.6|3999.6|4005.9|3999.9|4005.6|3999.6|3
1651575830000|2022-05-03 11:03:50|4005.4|3999.4|4005.1|3999.1|4005.4|3999.4|4005.1|3999.1|2
1651575840000|2022-05-03 11:04:00|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|1
1651575890000|2022-05-03 11:04:50|4004.9|3998.9|4005.9|3999.9|4005.9|3999.9|4004.9|3998.9|2
1651575900000|2022-05-03 11:05:00|4006.1|4000.1|4008.9|4002.9|4008.9|4002.9|4006.1|4000.1|4
1651575910000|2022-05-03 11:05:10|4009.1|4003.1|4010.1|4004.1|4010.1|4004.1|4009.1|4003.1|4
1651575980000|2022-05-03 11:06:20|4009.9|4003.9|4008.6|4002.6|4009.9|4003.9|4008.6|4002.6|2
1651576010000|2022-05-03 11:06:50|4008.4|4002.4|4008.1|4002.1|4008.4|4002.4|4007.9|4001.9|4
1651576030000|2022-05-03 11:07:10|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|1
1651576040000|2022-05-03 11:07:20|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|3
1651576050000|2022-05-03 11:07:30|4008.1|4002.1|4007.1|4001.1|4008.4|4002.4|4007.1|4001.1|4
1651576100000|2022-05-03 11:08:20|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1651576140000|2022-05-03 11:09:00|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|1
1651576160000|2022-05-03 11:09:20|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1651576170000|2022-05-03 11:09:30|4007.4|4001.4|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|2
1651576200000|2022-05-03 11:10:00|4007.4|4001.4|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|3
1651576210000|2022-05-03 11:10:10|4007.6|4001.6|4007.4|4001.4|4007.6|4001.6|4007.4|4001.4|2
1651576220000|2022-05-03 11:10:20|4007.1|4001.1|4006.6|4000.6|4007.1|4001.1|4006.6|4000.6|2
1651576230000|2022-05-03 11:10:30|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|1
1651576240000|2022-05-03 11:10:40|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|1
1651576260000|2022-05-03 11:11:00|4004.9|3998.9|4005.9|3999.9|4005.9|3999.9|4004.9|3998.9|2
1651576280000|2022-05-03 11:11:20|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|1
1651576290000|2022-05-03 11:11:30|4005.4|3999.4|4004.4|3998.4|4005.4|3999.4|4004.4|3998.4|3
1651576300000|2022-05-03 11:11:40|4004.1|3998.1|4003.9|3997.9|4004.1|3998.1|4003.9|3997.9|2
1651576310000|2022-05-03 11:11:50|4003.6|3997.6|4005.6|3999.6|4005.6|3999.6|4003.6|3997.6|3
1651576320000|2022-05-03 11:12:00|4005.4|3999.4|4004.1|3998.1|4005.4|3999.4|4004.1|3998.1|7
1651576330000|2022-05-03 11:12:10|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|1
1651576350000|2022-05-03 11:12:30|4004|3995.5|4004.3|3996.3|4004.3|3996.3|4003.8|3995.5|4
1651576360000|2022-05-03 11:12:40|4004.1|3998.1|4003.9|3997.9|4004.1|3998.1|4003.9|3997.9|2
1651576380000|2022-05-03 11:13:00|4004.1|3998.1|4004.6|3998.6|4005.6|3999.6|4004.1|3998.1|4
1651576480000|2022-05-03 11:14:40|4004.4|3998.4|4004.1|3998.1|4004.4|3998.4|4004.1|3998.1|4
1651576490000|2022-05-03 11:14:50|4004.4|3998.4|4004.1|3998.1|4004.4|3998.4|4004.1|3998.1|2
1651576510000|2022-05-03 11:15:10|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|1
1651576540000|2022-05-03 11:15:40|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|1
1651576550000|2022-05-03 11:15:50|4003.4|3997.4|4003.9|3997.9|4004|3998|4001.9|3995.9|4
1651576560000|2022-05-03 11:16:00|4003.8|3997.8|4004.4|3998.4|4004.4|3998.4|4003.8|3997.8|4
1651576570000|2022-05-03 11:16:10|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|1
1651576630000|2022-05-03 11:17:10|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|1
1651576650000|2022-05-03 11:17:30|4004.1|3998.1|4004.6|3998.6|4004.6|3998.6|4004.1|3998.1|2
1651576660000|2022-05-03 11:17:40|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|1
1651576720000|2022-05-03 11:18:40|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|1
1651576730000|2022-05-03 11:18:50|4004.4|3998.4|4003.9|3997.9|4004.4|3998.4|4003.9|3997.9|2
1651576780000|2022-05-03 11:19:40|4004.4|3998.4|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|3
1651576800000|2022-05-03 11:20:00|4004.6|3998.6|4004.6|3998.6|4005.1|3999.1|4004.6|3998.6|4
1651576820000|2022-05-03 11:20:20|4004.1|3998.1|4003.9|3997.9|4004.1|3998.1|4003.9|3997.9|2
1651576980000|2022-05-03 11:23:00|4004.1|3998.1|4005.9|3999.9|4005.9|3999.9|4004.1|3998.1|3
1651577000000|2022-05-03 11:23:20|4005.6|3999.6|4005.9|3999.9|4005.9|3999.9|4005.6|3999.6|2
1651577010000|2022-05-03 11:23:30|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|1
1651577020000|2022-05-03 11:23:40|4006.6|4000.6|4007.1|4001.1|4007.1|4001.1|4006.6|4000.6|2
1651577030000|2022-05-03 11:23:50|4007.6|4001.6|4007.4|4001.4|4007.6|4001.6|4007.4|4001.4|2
1651577040000|2022-05-03 11:24:00|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|1
1651577050000|2022-05-03 11:24:10|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1651577060000|2022-05-03 11:24:20|4006.6|4000.6|4006.4|4000.4|4006.6|4000.6|4006.1|4000.1|3
1651577070000|2022-05-03 11:24:30|4006.1|4000.1|4007.1|4001.1|4007.1|4001.1|4006.1|4000.1|3
1651577120000|2022-05-03 11:25:20|4006.1|4000.1|4002.9|3996.9|4006.1|4000.1|4002.9|3996.9|5
1651577130000|2022-05-03 11:25:30|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|1
1651577140000|2022-05-03 11:25:40|4002.9|3996.9|4003.1|3997.1|4003.1|3997.1|4002.9|3996.9|2
1651577150000|2022-05-03 11:25:50|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|1
1651577170000|2022-05-03 11:26:10|4003.1|3997.1|4002.6|3996.6|4003.1|3997.1|4002.6|3996.6|2
1651577190000|2022-05-03 11:26:30|4002.4|3996.4|4002.1|3996.1|4002.4|3996.4|4002.1|3996.1|2
1651577200000|2022-05-03 11:26:40|4002.4|3996.4|4002.1|3996.1|4002.4|3996.4|4002.1|3996.1|2
1651577210000|2022-05-03 11:26:50|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|1
1651577220000|2022-05-03 11:27:00|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|1
1651577250000|2022-05-03 11:27:30|4000.9|3994.9|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|2
1651577260000|2022-05-03 11:27:40|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|1
1651577280000|2022-05-03 11:28:00|4001.9|3995.9|4001.6|3995.6|4001.9|3995.9|4001.4|3995.4|3
1651577290000|2022-05-03 11:28:10|4001.4|3995.4|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|2
1651577350000|2022-05-03 11:29:10|4000.6|3994.6|4000.1|3994.1|4000.6|3994.6|4000.1|3994.1|2
1651577360000|2022-05-03 11:29:20|4000.4|3994.4|4000.1|3994.1|4000.4|3994.4|3999.4|3993.4|5
1651577380000|2022-05-03 11:29:40|4000.3|3992.3|3996.4|3990.4|4000.3|3993.4|3996.4|3990.4|10
1651577390000|2022-05-03 11:29:50|3996.1|3990.1|3994.6|3988.6|3996.1|3990.1|3994.1|3988.1|8
1651577400000|2022-05-03 11:30:00|3994.9|3988.9|3993.6|3987.6|3994.9|3988.9|3993.6|3987.6|3
1651577410000|2022-05-03 11:30:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1651577420000|2022-05-03 11:30:20|3993.1|3987.1|3992.9|3986.9|3993.1|3987.1|3992.9|3986.9|2
1651577430000|2022-05-03 11:30:30|3992.6|3986.6|3995.5|3989.5|3995.5|3989.5|3991.3|3984.8|9
1651577440000|2022-05-03 11:30:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1651577450000|2022-05-03 11:30:50|3995.4|3989.4|3998.9|3992.9|3998.9|3992.9|3995.4|3989.4|9
1651577460000|2022-05-03 11:31:00|3998.6|3992.6|3995.1|3989.1|3998.6|3992.6|3994.9|3988.9|11
1651577470000|2022-05-03 11:31:10|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|3
1651577480000|2022-05-03 11:31:20|3994.1|3988.1|3994.4|3988.4|3994.4|3988.4|3994.1|3988.1|2
1651577490000|2022-05-03 11:31:30|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|1
1651577500000|2022-05-03 11:31:40|3992.9|3986.9|3994.6|3988.6|3994.6|3988.6|3992.6|3986.6|5
1651577510000|2022-05-03 11:31:50|3995.5|3989.5|3994.9|3988.9|3995.6|3989.6|3994.6|3988.6|6
1651577520000|2022-05-03 11:32:00|3995|3986.5|3992.5|3986.5|3995|3987.1|3992.5|3984.8|7
1651577530000|2022-05-03 11:32:10|3993.1|3987.1|3993.8|3987.8|3993.8|3987.8|3993.1|3987.1|2
1651577540000|2022-05-03 11:32:20|3993.9|3987.9|3993.6|3987.6|3993.9|3987.9|3993.4|3987.4|4
1651577550000|2022-05-03 11:32:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1651577570000|2022-05-03 11:32:50|3993.6|3987.6|3992.9|3986.9|3993.6|3987.6|3992.9|3986.9|3
1651577590000|2022-05-03 11:33:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1651577600000|2022-05-03 11:33:20|3992.9|3986.9|3992.6|3986.6|3992.9|3986.9|3992.6|3986.6|2
1651577620000|2022-05-03 11:33:40|3993.1|3987.1|3992.9|3986.9|3993.6|3987.6|3992.9|3986.9|5
1651577630000|2022-05-03 11:33:50|3993.1|3987.1|3992.9|3986.9|3993.1|3987.1|3992.9|3986.9|2
1651577640000|2022-05-03 11:34:00|3993.1|3987.1|3990.9|3984.9|3994.1|3988.1|3990.9|3984.9|8
1651577650000|2022-05-03 11:34:10|3990.6|3984.6|3991.3|3983.3|3991.9|3985.9|3989.1|3983.1|9
1651577660000|2022-05-03 11:34:20|3992.3|3984.3|3990.9|3984.9|3992.3|3984.9|3990.9|3984.3|2
1651577670000|2022-05-03 11:34:30|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|1
1651577680000|2022-05-03 11:34:40|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1651577690000|2022-05-03 11:34:50|3991.1|3985.1|3992.3|3986.3|3993.3|3986.3|3990.9|3984.9|5
1651577710000|2022-05-03 11:35:10|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.6|3985.6|3
1651577720000|2022-05-03 11:35:20|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|1
1651577750000|2022-05-03 11:35:50|3991.9|3985.9|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|5
1651577770000|2022-05-03 11:36:10|3993.4|3987.4|3992.4|3986.4|3993.4|3987.4|3992.4|3986.4|2
1651577780000|2022-05-03 11:36:20|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|1
1651577790000|2022-05-03 11:36:30|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|1
1651577800000|2022-05-03 11:36:40|3992.1|3986.1|3991.9|3985.9|3992.1|3986.1|3991.9|3985.9|2
1651577810000|2022-05-03 11:36:50|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|1
1651577830000|2022-05-03 11:37:10|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|1
1651577850000|2022-05-03 11:37:30|3993.1|3987.1|3996.1|3990.1|3996.1|3990.1|3993.1|3987.1|7
1651577860000|2022-05-03 11:37:40|3996.4|3990.4|3998.6|3992.6|3998.6|3992.6|3996.4|3990.4|2
1651577870000|2022-05-03 11:37:50|3999.9|3993.9|4000.6|3994.6|4000.6|3994.6|3999.9|3993.9|5
1651577880000|2022-05-03 11:38:00|4000.1|3994.1|3999.6|3993.6|4000.1|3994.1|3999.6|3993.6|2
1651577900000|2022-05-03 11:38:20|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1651577910000|2022-05-03 11:38:30|3999.6|3993.6|3998.6|3992.6|3999.6|3993.6|3998.6|3992.6|3
1651577950000|2022-05-03 11:39:10|3998.4|3992.4|3995.9|3989.9|3998.4|3992.4|3995.9|3989.9|4
1651577970000|2022-05-03 11:39:30|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|2
1651577980000|2022-05-03 11:39:40|3994.6|3988.6|3994.9|3988.9|3994.9|3988.9|3994.6|3988.6|2
1651578000000|2022-05-03 11:40:00|3995.1|3989.1|3994.9|3988.9|3995.1|3989.1|3994.9|3988.9|2
1651578020000|2022-05-03 11:40:20|3994.1|3988.1|3993.3|3987.3|3994.1|3988.1|3993.3|3987.3|3
1651578030000|2022-05-03 11:40:30|3993.4|3987.4|3993.5|3987.5|3993.8|3987.8|3993.4|3987.4|3
1651578040000|2022-05-03 11:40:40|3993.4|3987.4|3992.9|3986.9|3993.4|3987.4|3992.9|3986.9|2
1651578060000|2022-05-03 11:41:00|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|1
1651578070000|2022-05-03 11:41:10|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|1
1651578090000|2022-05-03 11:41:30|3991.6|3985.6|3994.4|3988.4|3995|3988.4|3991.6|3985.6|6
1651578100000|2022-05-03 11:41:40|3994.8|3988.8|3995|3989|3995|3989|3994.8|3988.8|2
1651578110000|2022-05-03 11:41:50|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|1
1651578120000|2022-05-03 11:42:00|3995.6|3989.6|3996.1|3990.1|3996.1|3990.1|3995.6|3989.6|2
1651578130000|2022-05-03 11:42:10|3996.4|3990.4|3997.1|3991.1|3997.1|3991.1|3996.1|3990.1|6
1651578140000|2022-05-03 11:42:20|3997.4|3991.4|3996.6|3990.6|3997.4|3991.4|3996.6|3990.6|2
1651578150000|2022-05-03 11:42:30|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1651578200000|2022-05-03 11:43:20|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1651578210000|2022-05-03 11:43:30|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1651578220000|2022-05-03 11:43:40|3997.9|3991.9|3999.4|3993.4|3999.4|3993.4|3997.9|3991.9|4
1651578240000|2022-05-03 11:44:00|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|1
1651578250000|2022-05-03 11:44:10|4000.1|3994.1|4004|3995.3|4004.8|3995.3|4000.1|3994.1|4
1651578260000|2022-05-03 11:44:20|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|1
1651578270000|2022-05-03 11:44:30|4002.1|3996.1|4002.4|3996.4|4002.4|3996.4|4002.1|3996.1|2
1651578280000|2022-05-03 11:44:40|4001.9|3995.9|3999.4|3993.4|4001.9|3995.9|3999.4|3993.4|9
1651578290000|2022-05-03 11:44:50|3999.1|3993.1|4000.9|3994.9|4000.9|3994.9|3999.1|3993.1|2
1651578340000|2022-05-03 11:45:40|4000.4|3994.4|3998.6|3992.6|4000.4|3994.4|3998.1|3992.1|4
1651578360000|2022-05-03 11:46:00|3998.4|3992.4|3996.4|3990.4|3998.4|3992.4|3996.4|3990.4|3
1651578370000|2022-05-03 11:46:10|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.4|3990.4|3
1651578380000|2022-05-03 11:46:20|3998.5|3990.5|3999.6|3993.6|3999.6|3993.6|3998.5|3990.5|3
1651578390000|2022-05-03 11:46:30|4000.1|3994.1|3999.9|3993.9|4000.1|3994.1|3999.9|3993.9|2
1651578420000|2022-05-03 11:47:00|3999.4|3993.4|3998.4|3992.4|3999.4|3993.4|3998.4|3992.4|3
1651578430000|2022-05-03 11:47:10|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.4|3991.4|5
1651578440000|2022-05-03 11:47:20|3997.4|3991.4|3997.1|3991.1|3997.4|3991.4|3997.1|3991.1|2
1651578450000|2022-05-03 11:47:30|3997.4|3991.4|3997.9|3991.9|3998.6|3992.6|3997.4|3991.4|4
1651578460000|2022-05-03 11:47:40|3997.6|3991.6|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|2
1651578470000|2022-05-03 11:47:50|3997.4|3991.4|3999.6|3993.6|3999.6|3993.6|3997.4|3991.4|3
1651578480000|2022-05-03 11:48:00|3999.4|3993.4|3998.4|3992.4|3999.4|3993.4|3998.1|3992.1|5
1651578490000|2022-05-03 11:48:10|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1651578500000|2022-05-03 11:48:20|3997.6|3991.6|3996.9|3990.9|3997.6|3991.6|3996.9|3990.9|2
1651578510000|2022-05-03 11:48:30|3996.6|3990.6|3997.1|3991.1|3997.1|3991.1|3996.6|3990.6|2
1651578520000|2022-05-03 11:48:40|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1651578530000|2022-05-03 11:48:50|3995.9|3989.9|3997.1|3991.1|3997.1|3991.1|3995.9|3989.9|2
1651578550000|2022-05-03 11:49:10|3999|3991|3997.9|3991.9|3999|3991.9|3997.9|3991|2
1651578570000|2022-05-03 11:49:30|3998.4|3992.4|3999.1|3993.1|3999.1|3993.1|3998.4|3992.4|3
1651578580000|2022-05-03 11:49:40|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.4|3993.4|3
1651578590000|2022-05-03 11:49:50|3999.4|3993.4|3999.4|3993.4|3999.6|3993.6|3999.4|3993.4|3
1651578600000|2022-05-03 11:50:00|3999.6|3993.6|3998.6|3992.6|4000.4|3994.4|3998.6|3992.6|6
1651578610000|2022-05-03 11:50:10|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|1
1651578620000|2022-05-03 11:50:20|3997.4|3991.4|3996.6|3990.6|3997.4|3991.4|3996.6|3990.6|2
1651578630000|2022-05-03 11:50:30|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1651578640000|2022-05-03 11:50:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1651578650000|2022-05-03 11:50:50|3997.1|3991.1|3995|3989|3997.1|3991.1|3995|3987.8|5
1651578660000|2022-05-03 11:51:00|3995.4|3989.4|3996.3|3988.3|3996.5|3990.4|3994.9|3988.3|6
1651578680000|2022-05-03 11:51:20|3995.9|3989.9|3994.4|3988.4|3995.9|3989.9|3994.4|3988.4|4
1651578690000|2022-05-03 11:51:30|3993.6|3987.6|3994.4|3988.4|3994.4|3988.4|3993.6|3987.6|2
1651578700000|2022-05-03 11:51:40|3994.6|3988.6|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|5
1651578720000|2022-05-03 11:52:00|3994.6|3988.6|3994.6|3988.6|3994.9|3988.9|3994.6|3988.6|3
1651578730000|2022-05-03 11:52:10|3994.9|3988.9|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|3
1651578740000|2022-05-03 11:52:20|3993.4|3987.4|3990.9|3984.9|3993.4|3987.4|3990.9|3984.9|3
1651578750000|2022-05-03 11:52:30|3990.6|3984.6|3990.1|3984.1|3990.9|3984.9|3989.6|3983.6|9
1651578760000|2022-05-03 11:52:40|3989.9|3983.9|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|4
1651578770000|2022-05-03 11:52:50|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3988.9|3982.9|3
1651578780000|2022-05-03 11:53:00|3989.1|3983.1|3992.8|3983.5|3994.5|3983.5|3989.1|3983|3
1651578790000|2022-05-03 11:53:10|3993.3|3984.5|3993|3984.8|3993.3|3984.8|3992.8|3984.5|3
1651578800000|2022-05-03 11:53:20|3992.9|3986.9|3993.9|3987.9|3994.1|3988.1|3992.9|3986.9|4
1651578810000|2022-05-03 11:53:30|3993.6|3987.6|3993.9|3987.9|3994.1|3988.1|3993.6|3987.6|5
1651578820000|2022-05-03 11:53:40|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|1
1651578840000|2022-05-03 11:54:00|3994.6|3988.6|3995.1|3989.1|3995.1|3989.1|3994.4|3988.4|5
1651578850000|2022-05-03 11:54:10|3995.6|3989.6|3995.1|3989.1|3995.6|3989.6|3995.1|3989.1|2
1651578860000|2022-05-03 11:54:20|3995.6|3989.6|3994.6|3988.6|3996.6|3990.6|3994.6|3988.6|6
1651578870000|2022-05-03 11:54:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3992.1|3986.1|9
1651578880000|2022-05-03 11:54:40|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.4|3988.4|3
1651578890000|2022-05-03 11:54:50|3994.4|3988.4|3997.8|3988.8|3998.8|3991.4|3993.9|3987.9|9
1651578900000|2022-05-03 11:55:00|3997.3|3988.5|3995.9|3989.9|3997.3|3989.9|3995.9|3988.5|3
1651578910000|2022-05-03 11:55:10|3995.1|3989.1|3998.3|3989.8|3998.3|3989.9|3995.1|3989.1|3
1651578920000|2022-05-03 11:55:20|3998|3989.5|3998.4|3992.4|3998.9|3992.9|3996.4|3989.5|8
1651578930000|2022-05-03 11:55:30|3998.6|3992.6|4001.5|3995.5|4001.5|3995.5|3998.6|3992.6|6
1651578950000|2022-05-03 11:55:50|4001.6|3995.6|4000.6|3994.6|4001.6|3995.6|4000.4|3994.4|6
1651578960000|2022-05-03 11:56:00|4003.3|3994.5|4002.1|3996.1|4003.3|3996.1|4002.1|3994.5|2
1651578970000|2022-05-03 11:56:10|4001.9|3995.9|4001.1|3995.1|4001.9|3995.9|4001.1|3995.1|3
1651578980000|2022-05-03 11:56:20|4000.9|3994.9|3999.9|3993.9|4000.9|3994.9|3999.9|3993.9|5
1651578990000|2022-05-03 11:56:30|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|1
1651579020000|2022-05-03 11:57:00|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|1
1651579070000|2022-05-03 11:57:50|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|1
1651579080000|2022-05-03 11:58:00|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|3999.9|3993.9|3
1651579090000|2022-05-03 11:58:10|3999.9|3993.9|4000.9|3994.9|4000.9|3994.9|3999.9|3993.9|3
1651579100000|2022-05-03 11:58:20|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|1
1651579110000|2022-05-03 11:58:30|4000.4|3994.4|3999.6|3993.6|4000.4|3994.4|3999.6|3993.6|3
1651579120000|2022-05-03 11:58:40|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1651579140000|2022-05-03 11:59:00|4000.1|3994.1|3999.6|3993.6|4000.1|3994.1|3999.6|3993.6|2
1651579150000|2022-05-03 11:59:10|3999.9|3993.9|3999.6|3993.6|3999.9|3993.9|3999.6|3993.6|2
1651579160000|2022-05-03 11:59:20|4000.6|3994.6|4000.6|3994.6|4000.9|3994.9|4000.6|3994.6|3
1651579170000|2022-05-03 11:59:30|4000.4|3994.4|4000.6|3994.6|4000.6|3994.6|4000.4|3994.4|2
1651579180000|2022-05-03 11:59:40|4001.1|3995.1|4001.9|3995.9|4001.9|3995.9|4001.1|3995.1|2
1651579190000|2022-05-03 11:59:50|4002.6|3996.6|4002.9|3996.9|4002.9|3996.9|4002.6|3996.6|2
1651579200000|2022-05-03 12:00:00|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|1
1651579230000|2022-05-03 12:00:30|4003.4|3997.4|4005.9|3999.9|4005.9|3999.9|4003.4|3997.4|4
1651579240000|2022-05-03 12:00:40|4005.6|3999.6|4003.4|3997.4|4005.6|3999.6|4003.3|3997.3|5
1651579250000|2022-05-03 12:00:50|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|1
1651579260000|2022-05-03 12:01:00|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|1
1651579270000|2022-05-03 12:01:10|4002.9|3996.9|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|2
1651579290000|2022-05-03 12:01:30|4002.1|3996.1|4002.1|3996.1|4002.9|3996.9|4002.1|3996.1|3
1651579310000|2022-05-03 12:01:50|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|1
1651579320000|2022-05-03 12:02:00|4002.9|3996.9|4003.4|3997.4|4003.6|3997.6|4002.9|3996.9|4
1651579330000|2022-05-03 12:02:10|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|1
1651579340000|2022-05-03 12:02:20|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|1
1651579350000|2022-05-03 12:02:30|4004.4|3998.4|4005.4|3999.4|4005.4|3999.4|4004.4|3998.4|3
1651579360000|2022-05-03 12:02:40|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|1
1651579370000|2022-05-03 12:02:50|4003.6|3997.6|4002.4|3996.4|4003.6|3997.6|4002.4|3996.4|3
1651579380000|2022-05-03 12:03:00|4002.1|3996.1|4002.4|3996.4|4002.4|3996.4|4002.1|3996.1|2
1651579400000|2022-05-03 12:03:20|4002.6|3996.6|4004.1|3998.1|4004.1|3998.1|4002.6|3996.6|2
1651579410000|2022-05-03 12:03:30|4004.4|3998.4|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|2
1651579420000|2022-05-03 12:03:40|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|1
1651579440000|2022-05-03 12:04:00|4003.4|3997.4|4002.9|3996.9|4003.4|3997.4|4002.9|3996.9|4
1651579460000|2022-05-03 12:04:20|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|1
1651579470000|2022-05-03 12:04:30|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|1
1651579520000|2022-05-03 12:05:20|4002.9|3996.9|4002.1|3996.1|4002.9|3996.9|4001.9|3995.9|4
1651579530000|2022-05-03 12:05:30|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|1
1651579570000|2022-05-03 12:06:10|4001.6|3995.6|3999.6|3993.6|4001.6|3995.6|3999.6|3993.6|4
1651579580000|2022-05-03 12:06:20|3999.9|3993.9|3999.9|3993.9|4000.1|3994.1|3999.9|3993.9|3
1651579590000|2022-05-03 12:06:30|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|1
1651579600000|2022-05-03 12:06:40|3999.1|3993.1|3998.6|3992.6|3999.1|3993.1|3998.6|3992.6|3
1651579620000|2022-05-03 12:07:00|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|1
1651579640000|2022-05-03 12:07:20|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|3
1651579650000|2022-05-03 12:07:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1651579670000|2022-05-03 12:07:50|3996.6|3990.6|3994.1|3988.1|3996.6|3990.6|3994.1|3988.1|4
1651579680000|2022-05-03 12:08:00|3993.6|3987.6|3992.9|3986.9|3993.6|3987.6|3992.9|3986.9|4
1651579690000|2022-05-03 12:08:10|3992.1|3986.1|3992.1|3986.1|3992.4|3986.4|3992.1|3986.1|3
1651579700000|2022-05-03 12:08:20|3991.4|3985.4|3989.9|3983.9|3991.4|3985.4|3989.9|3983.9|5
1651579710000|2022-05-03 12:08:30|3989.6|3983.6|3988.9|3982.9|3989.9|3983.9|3988.9|3982.9|6
1651579720000|2022-05-03 12:08:40|3988.6|3982.6|3987.9|3981.9|3988.6|3982.6|3987.9|3981.9|2
1651579730000|2022-05-03 12:08:50|3987.6|3981.6|3986.9|3980.9|3987.6|3981.6|3986.9|3980.9|2
1651579750000|2022-05-03 12:09:10|3988.1|3982.1|3986.4|3980.4|3988.1|3982.1|3986.4|3980.4|5
1651579760000|2022-05-03 12:09:20|3987.1|3981.1|3988.9|3982.9|3988.9|3982.9|3987.1|3981.1|4
1651579770000|2022-05-03 12:09:30|3989|3983|3988.9|3982.9|3989|3983|3988.9|3982.9|2
1651579780000|2022-05-03 12:09:40|3988.6|3982.6|3989.4|3983.4|3989.6|3983.6|3988.6|3982.6|6
1651579790000|2022-05-03 12:09:50|3988.6|3982.6|3990.9|3984.9|3990.9|3984.9|3988.4|3982.4|12
1651579800000|2022-05-03 12:10:00|3991.4|3985.4|3992.9|3986.9|3992.9|3986.9|3991.4|3985.4|5
1651579820000|2022-05-03 12:10:20|3993.6|3987.6|3992.1|3986.1|3993.6|3987.6|3992.1|3986.1|2
1651579830000|2022-05-03 12:10:30|3991.9|3985.9|3995.4|3989.4|3995.4|3989.4|3991.9|3985.9|7
1651579840000|2022-05-03 12:10:40|3995.6|3989.6|3995.9|3989.9|3996.1|3990.1|3995.6|3989.6|4
1651579860000|2022-05-03 12:11:00|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|1
1651579870000|2022-05-03 12:11:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1651579880000|2022-05-03 12:11:20|3995.6|3989.6|3994.6|3988.6|3995.6|3989.6|3994.6|3988.6|2
1651579890000|2022-05-03 12:11:30|3995.4|3989.4|3995.1|3989.1|3995.4|3989.4|3995.1|3989.1|2
1651579920000|2022-05-03 12:12:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|1
1651579930000|2022-05-03 12:12:10|3994.9|3988.9|3992.9|3986.9|3994.9|3988.9|3992.9|3986.9|3
1651579940000|2022-05-03 12:12:20|3992.6|3986.6|3992.1|3986.1|3992.6|3986.6|3992.1|3986.1|2
1651579950000|2022-05-03 12:12:30|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|1
1651579970000|2022-05-03 12:12:50|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1651580000000|2022-05-03 12:13:20|3992.1|3986.1|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|2
1651580010000|2022-05-03 12:13:30|3990.9|3984.9|3990.1|3984.1|3990.9|3984.9|3990.1|3984.1|2
1651580030000|2022-05-03 12:13:50|3991.1|3985.1|3992|3986|3992|3986|3991.1|3985.1|2
1651580050000|2022-05-03 12:14:10|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|1
1651580060000|2022-05-03 12:14:20|3991.4|3985.4|3989.9|3983.9|3991.4|3985.4|3989.9|3983.9|5
1651580070000|2022-05-03 12:14:30|3990.1|3984.1|3990.9|3984.9|3990.9|3984.9|3990.1|3984.1|3
1651580080000|2022-05-03 12:14:40|3990.6|3984.6|3989.4|3983.4|3990.9|3984.9|3989.4|3983.4|4
1651580090000|2022-05-03 12:14:50|3988.9|3982.9|3989.1|3983.1|3989.1|3983.1|3988.9|3982.9|2
1651580100000|2022-05-03 12:15:00|3989.9|3983.9|3992.6|3986.6|3992.6|3986.6|3989.9|3983.9|3
1651580110000|2022-05-03 12:15:10|3992.9|3986.9|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|2
1651580120000|2022-05-03 12:15:20|3992.1|3986.1|3992.1|3986.1|3992.9|3986.9|3991.6|3985.6|8
1651580130000|2022-05-03 12:15:30|3992.4|3986.4|3992.5|3986.5|3994.3|3987.3|3992.4|3986.3|5
1651580140000|2022-05-03 12:15:40|3992.3|3986.3|3991.4|3985.4|3992.3|3986.3|3990.9|3984.9|7
1651580150000|2022-05-03 12:15:50|3991.9|3985.9|3992.1|3986.1|3992.1|3986.1|3991.9|3985.9|2
1651580160000|2022-05-03 12:16:00|3992.4|3986.4|3993.1|3987.1|3993.1|3987.1|3992.4|3986.4|7
1651580170000|2022-05-03 12:16:10|3992.9|3986.9|3992.6|3986.6|3992.9|3986.9|3992.4|3986.4|3
1651580180000|2022-05-03 12:16:20|3992.4|3986.4|3991.4|3985.4|3992.4|3986.4|3991.4|3985.4|5
1651580190000|2022-05-03 12:16:30|3991.1|3985.1|3990.9|3984.9|3991.1|3985.1|3990.6|3984.6|10
1651580200000|2022-05-03 12:16:40|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|1
1651580210000|2022-05-03 12:16:50|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.6|3984.6|5
1651580220000|2022-05-03 12:17:00|3990.6|3984.6|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|2
1651580250000|2022-05-03 12:17:30|3989.9|3983.9|3990.1|3984.1|3990.1|3984.1|3989.9|3983.9|2
1651580280000|2022-05-03 12:18:00|3991.1|3985.1|3992.1|3986.1|3992.1|3986.1|3991.1|3985.1|3
1651580290000|2022-05-03 12:18:10|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|1
1651580300000|2022-05-03 12:18:20|3992.1|3986.1|3990.9|3984.9|3992.1|3986.1|3990.9|3984.9|4
1651580310000|2022-05-03 12:18:30|3991.4|3985.4|3992.4|3986.4|3992.4|3986.4|3991.4|3985.4|3
1651580320000|2022-05-03 12:18:40|3992.6|3986.6|3993.9|3987.9|3993.9|3987.9|3992.6|3986.6|3
1651580330000|2022-05-03 12:18:50|3993.6|3987.6|3991.9|3985.9|3993.6|3987.6|3991.6|3985.6|3
1651580340000|2022-05-03 12:19:00|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|1
1651580350000|2022-05-03 12:19:10|3991.1|3985.1|3991.4|3985.4|3991.4|3985.4|3991.1|3985.1|2
1651580370000|2022-05-03 12:19:30|3991.1|3985.1|3991.9|3985.9|3991.9|3985.9|3991.1|3985.1|3
1651580380000|2022-05-03 12:19:40|3991.6|3985.6|3991.6|3985.6|3991.9|3985.9|3991.4|3985.4|5
1651580390000|2022-05-03 12:19:50|3990.9|3984.9|3991.1|3985.1|3991.1|3985.1|3990.9|3984.9|2
1651580400000|2022-05-03 12:20:00|3991.3|3983.3|3991|3982.8|3991.3|3985.1|3990.8|3982.8|5
1651580410000|2022-05-03 12:20:10|3990.8|3982.5|3988.9|3982.9|3990.8|3982.9|3988.9|3981.5|3
1651580420000|2022-05-03 12:20:20|3987.6|3981.6|3986.9|3980.9|3987.6|3981.6|3986.9|3980.9|2
1651580430000|2022-05-03 12:20:30|3986.6|3980.6|3987.1|3981.1|3987.1|3981.1|3986.1|3980.1|5
1651580440000|2022-05-03 12:20:40|3988.1|3982.1|3989.9|3983.9|3989.9|3983.9|3988.1|3982.1|3
1651580450000|2022-05-03 12:20:50|3990.1|3984.1|3987.6|3981.6|3990.4|3984.4|3987.6|3981.6|6
1651580460000|2022-05-03 12:21:00|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1651580470000|2022-05-03 12:21:10|3986.8|3978.8|3986.5|3978.3|3986.8|3978.8|3986.5|3978.3|3
1651580480000|2022-05-03 12:21:20|3986|3978|3984.1|3978.1|3986|3978.8|3984.1|3978|3
1651580500000|2022-05-03 12:21:40|3983.6|3977.6|3984.6|3978.6|3984.6|3978.6|3983.6|3977.6|2
1651580510000|2022-05-03 12:21:50|3986.1|3980.1|3984.6|3978.6|3986.1|3980.1|3984.6|3978.6|6
1651580520000|2022-05-03 12:22:00|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|1
1651580530000|2022-05-03 12:22:10|3984.1|3978.1|3983.9|3977.9|3984.1|3978.1|3983.4|3977.4|3
1651580580000|2022-05-03 12:23:00|3984.1|3978.1|3985.6|3979.6|3985.6|3979.6|3984.1|3978.1|3
1651580600000|2022-05-03 12:23:20|3985.4|3979.4|3984.9|3978.9|3985.4|3979.4|3984.9|3978.9|2
1651580610000|2022-05-03 12:23:30|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1651580650000|2022-05-03 12:24:10|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|1
1651580680000|2022-05-03 12:24:40|3984.4|3978.4|3984.1|3978.1|3984.4|3978.4|3984.1|3978.1|2
1651580690000|2022-05-03 12:24:50|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|1
1651580700000|2022-05-03 12:25:00|3984.1|3978.1|3984.9|3978.9|3984.9|3978.9|3983.9|3977.9|5
1651580710000|2022-05-03 12:25:10|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1651580730000|2022-05-03 12:25:30|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|1
1651580770000|2022-05-03 12:26:10|3985.1|3979.1|3986.4|3980.4|3986.4|3980.4|3985.1|3979.1|2
1651580780000|2022-05-03 12:26:20|3987.1|3981.1|3986.9|3980.9|3987.1|3981.1|3986.9|3980.9|2
1651580790000|2022-05-03 12:26:30|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|1
1651580800000|2022-05-03 12:26:40|3985.9|3979.9|3985.1|3979.1|3985.9|3979.9|3985.1|3979.1|6
1651580810000|2022-05-03 12:26:50|3984.9|3978.9|3984.1|3978.1|3984.9|3978.9|3984.1|3978.1|4
1651580820000|2022-05-03 12:27:00|3984.4|3978.4|3983.9|3977.9|3984.4|3978.4|3983.9|3977.9|3
1651580840000|2022-05-03 12:27:20|3983.6|3977.6|3983.9|3977.9|3983.9|3977.9|3983.6|3977.6|2
1651580850000|2022-05-03 12:27:30|3983.6|3977.6|3985.4|3979.4|3985.6|3979.6|3983.6|3977.6|4
1651580860000|2022-05-03 12:27:40|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|1
1651580900000|2022-05-03 12:28:20|3984.6|3978.6|3984.9|3978.9|3984.9|3978.9|3984.6|3978.6|2
1651580940000|2022-05-03 12:29:00|3985.1|3979.1|3986.9|3980.9|3986.9|3980.9|3985.1|3979.1|3
1651580960000|2022-05-03 12:29:20|3986.6|3980.6|3986.4|3980.4|3986.6|3980.6|3986.4|3980.4|2
1651580970000|2022-05-03 12:29:30|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1651581000000|2022-05-03 12:30:00|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|1
1651581050000|2022-05-03 12:30:50|3987.6|3981.6|3987.4|3981.4|3987.6|3981.6|3987.4|3981.4|2
1651581080000|2022-05-03 12:31:20|3986.9|3980.9|3986.6|3980.6|3986.9|3980.9|3986.6|3980.6|2
1651581090000|2022-05-03 12:31:30|3987.1|3981.1|3985.6|3979.6|3987.1|3981.1|3985.6|3979.6|4
1651581100000|2022-05-03 12:31:40|3985.1|3979.1|3986.1|3980.1|3986.1|3980.1|3985.1|3979.1|2
1651581110000|2022-05-03 12:31:50|3985.9|3979.9|3984.4|3978.4|3985.9|3979.9|3984.4|3978.4|6
1651581120000|2022-05-03 12:32:00|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|1
1651581130000|2022-05-03 12:32:10|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|1
1651581140000|2022-05-03 12:32:20|3983.6|3977.6|3984.9|3978.9|3984.9|3978.9|3983.6|3977.6|4
1651581150000|2022-05-03 12:32:30|3985.4|3979.4|3985.1|3979.1|3985.4|3979.4|3985.1|3979.1|2
1651581160000|2022-05-03 12:32:40|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|1
1651581170000|2022-05-03 12:32:50|3985|3979|3984.8|3978.8|3985|3979|3984.8|3978.8|2
1651581180000|2022-05-03 12:33:00|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1651581190000|2022-05-03 12:33:10|3984.4|3978.4|3984.6|3978.6|3984.9|3978.9|3984.4|3978.4|4
1651581200000|2022-05-03 12:33:20|3984.9|3978.9|3985.1|3979.1|3985.4|3979.4|3984.9|3978.9|3
1651581220000|2022-05-03 12:33:40|3985.3|3977.3|3984.9|3978.9|3985.3|3978.9|3984.9|3977.3|2
1651581230000|2022-05-03 12:33:50|3985.1|3979.1|3984.9|3978.9|3985.1|3979.1|3984.9|3978.9|2
1651581240000|2022-05-03 12:34:00|3985.1|3979.1|3984.9|3978.9|3985.1|3979.1|3984.9|3978.9|2
1651581260000|2022-05-03 12:34:20|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1651581280000|2022-05-03 12:34:40|3984.9|3978.9|3984.6|3978.6|3984.9|3978.9|3984.6|3978.6|2
1651581310000|2022-05-03 12:35:10|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|1
1651581320000|2022-05-03 12:35:20|3984.1|3978.1|3984.1|3978.1|3984.4|3978.4|3984.1|3978.1|3
1651581330000|2022-05-03 12:35:30|3983.9|3977.9|3984.4|3978.4|3984.4|3978.4|3983.9|3977.9|3
1651581370000|2022-05-03 12:36:10|3985.4|3979.4|3985.1|3979.1|3985.4|3979.4|3985.1|3979.1|2
1651581380000|2022-05-03 12:36:20|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|1
1651581390000|2022-05-03 12:36:30|3985.1|3979.1|3985.9|3979.9|3985.9|3979.9|3985.1|3979.1|4
1651581420000|2022-05-03 12:37:00|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|1
1651581430000|2022-05-03 12:37:10|3985.1|3979.1|3985.4|3979.4|3985.4|3979.4|3985.1|3979.1|2
1651581450000|2022-05-03 12:37:30|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|1
1651581480000|2022-05-03 12:38:00|3987.9|3981.9|3989.4|3983.4|3989.4|3983.4|3987.9|3981.9|2
1651581530000|2022-05-03 12:38:50|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|1
1651581550000|2022-05-03 12:39:10|3989.9|3983.9|3990.9|3984.9|3991.4|3985.4|3989.9|3983.9|5
1651581570000|2022-05-03 12:39:30|3991.4|3985.4|3992.1|3986.1|3992.1|3986.1|3991.4|3985.4|2
1651581580000|2022-05-03 12:39:40|3992.6|3986.6|3991.4|3985.4|3993.6|3987.6|3991.4|3985.4|6
1651581590000|2022-05-03 12:39:50|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|1
1651581600000|2022-05-03 12:40:00|3991.6|3985.6|3992.1|3986.1|3992.1|3986.1|3991.6|3985.6|2
1651581610000|2022-05-03 12:40:10|3991.9|3985.9|3991.9|3985.9|3992.1|3986.1|3991.9|3985.9|3
1651581620000|2022-05-03 12:40:20|3992.1|3986.1|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|4
1651581630000|2022-05-03 12:40:30|3991.1|3985.1|3991.9|3985.9|3991.9|3985.9|3991.1|3985.1|2
1651581690000|2022-05-03 12:41:30|3992.4|3986.4|3992.1|3986.1|3992.6|3986.6|3992.1|3986.1|8
1651581710000|2022-05-03 12:41:50|3992.4|3986.4|3990.4|3984.4|3992.6|3986.6|3990.4|3984.4|3
1651581720000|2022-05-03 12:42:00|3989.6|3983.6|3991.8|3983.8|3991.8|3984.1|3989.6|3983.6|3
1651581730000|2022-05-03 12:42:10|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.4|3985.4|3
1651581740000|2022-05-03 12:42:20|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|1
1651581750000|2022-05-03 12:42:30|3991.6|3985.6|3991.6|3985.6|3991.9|3985.9|3991.1|3985.1|5
1651581760000|2022-05-03 12:42:40|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|3
1651581800000|2022-05-03 12:43:20|3990.6|3984.6|3990.9|3984.9|3990.9|3984.9|3990.6|3984.6|2
1651581810000|2022-05-03 12:43:30|3991.1|3985.1|3992.4|3986.4|3992.4|3986.4|3991.1|3985.1|3
1651581820000|2022-05-03 12:43:40|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|1
1651581830000|2022-05-03 12:43:50|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|1
1651581840000|2022-05-03 12:44:00|3993|3985|3992.1|3986.1|3993|3986.1|3992.1|3985|2
1651581850000|2022-05-03 12:44:10|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|1
1651581920000|2022-05-03 12:45:20|3991.1|3985.1|3990.9|3984.9|3991.1|3985.1|3990.9|3984.9|2
1651581930000|2022-05-03 12:45:30|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|1
1651581940000|2022-05-03 12:45:40|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3989.9|3983.9|4
1651581950000|2022-05-03 12:45:50|3990.9|3984.9|3991.6|3985.6|3991.6|3985.6|3990.9|3984.9|3
1651581980000|2022-05-03 12:46:20|3991.4|3985.4|3991.6|3985.6|3991.6|3985.6|3991.4|3985.4|2
1651581990000|2022-05-03 12:46:30|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|1
1651582000000|2022-05-03 12:46:40|3992.1|3986.1|3991.1|3985.1|3992.1|3986.1|3991.1|3985.1|4
1651582010000|2022-05-03 12:46:50|3990.9|3984.9|3991.1|3985.1|3991.1|3985.1|3990.9|3984.9|2
1651582020000|2022-05-03 12:47:00|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|1
1651582040000|2022-05-03 12:47:20|3991.9|3985.9|3991.4|3985.4|3991.9|3985.9|3991.4|3985.4|2
1651582060000|2022-05-03 12:47:40|3991.1|3985.1|3991.4|3985.4|3991.4|3985.4|3991.1|3985.1|4
1651582070000|2022-05-03 12:47:50|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|1
1651582090000|2022-05-03 12:48:10|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1651582110000|2022-05-03 12:48:30|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|1
1651582120000|2022-05-03 12:48:40|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|1
1651582140000|2022-05-03 12:49:00|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.4|3984.4|3
1651582150000|2022-05-03 12:49:10|3990.4|3984.4|3990.4|3984.4|3990.6|3984.6|3990.4|3984.4|3
1651582160000|2022-05-03 12:49:20|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|1
1651582170000|2022-05-03 12:49:30|3990.9|3984.9|3992.1|3986.1|3992.1|3986.1|3990.9|3984.9|3
1651582180000|2022-05-03 12:49:40|3991.9|3985.9|3991.1|3985.1|3991.9|3985.9|3991.1|3985.1|2
1651582190000|2022-05-03 12:49:50|3990.9|3984.9|3991.6|3985.6|3991.6|3985.6|3990.9|3984.9|4
1651582240000|2022-05-03 12:50:40|3991.9|3985.9|3991.6|3985.6|3991.9|3985.9|3991.6|3985.6|2
1651582250000|2022-05-03 12:50:50|3991.9|3985.9|3990.4|3984.4|3991.9|3985.9|3990.4|3984.4|5
1651582260000|2022-05-03 12:51:00|3990.1|3984.1|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|3
1651582270000|2022-05-03 12:51:10|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|1
1651582280000|2022-05-03 12:51:20|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|1
1651582290000|2022-05-03 12:51:30|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|1
1651582310000|2022-05-03 12:51:50|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|1
1651582350000|2022-05-03 12:52:30|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1651582360000|2022-05-03 12:52:40|3988.9|3982.9|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|4
1651582370000|2022-05-03 12:52:50|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|1
1651582460000|2022-05-03 12:54:20|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|2
1651582480000|2022-05-03 12:54:40|3987.9|3981.9|3990.4|3984.4|3990.4|3984.4|3987.9|3981.9|2
1651582510000|2022-05-03 12:55:10|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1651582520000|2022-05-03 12:55:20|3989.9|3983.9|3989.6|3983.6|3989.9|3983.9|3989.6|3983.6|2
1651582530000|2022-05-03 12:55:30|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|1
1651582540000|2022-05-03 12:55:40|3990.1|3984.1|3989.6|3983.6|3990.1|3984.1|3989.4|3983.4|4
1651582550000|2022-05-03 12:55:50|3989.4|3983.4|3987.9|3981.9|3989.4|3983.4|3987.9|3981.9|6
1651582560000|2022-05-03 12:56:00|3987.6|3981.6|3984.9|3978.9|3987.6|3981.6|3984.9|3978.9|8
1651582570000|2022-05-03 12:56:10|3984.6|3978.6|3983.9|3977.9|3984.6|3978.6|3983.9|3977.9|4
1651582580000|2022-05-03 12:56:20|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|1
1651582590000|2022-05-03 12:56:30|3984.4|3978.4|3985.9|3979.9|3986.1|3980.1|3984.4|3978.4|4
1651582600000|2022-05-03 12:56:40|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.1|3979.1|3
1651582610000|2022-05-03 12:56:50|3986.1|3980.1|3987.1|3981.1|3987.1|3981.1|3986.1|3980.1|2
1651582650000|2022-05-03 12:57:30|3986.4|3980.4|3984.6|3978.6|3986.4|3980.4|3984.4|3978.4|7
1651582660000|2022-05-03 12:57:40|3984.4|3978.4|3979.3|3973.3|3984.4|3978.4|3979.3|3973.3|8
1651582670000|2022-05-03 12:57:50|3978.8|3972.8|3980.1|3974.1|3980.1|3974.1|3978.8|3972.8|3
1651582680000|2022-05-03 12:58:00|3980.4|3974.4|3981.6|3975.6|3981.6|3975.6|3980.1|3974.1|4
1651582690000|2022-05-03 12:58:10|3981.9|3975.9|3980.4|3974.4|3981.9|3975.9|3980.1|3974.1|9
1651582700000|2022-05-03 12:58:20|3980.1|3974.1|3980.4|3974.4|3980.4|3974.4|3980.1|3974.1|4
1651582710000|2022-05-03 12:58:30|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|1
1651582730000|2022-05-03 12:58:50|3979.9|3973.9|3979.9|3973.9|3980.1|3974.1|3979.4|3973.4|14
1651582740000|2022-05-03 12:59:00|3979.6|3973.6|3979.6|3973.6|3979.9|3973.9|3979.6|3973.6|19
1651582750000|2022-05-03 12:59:10|3979.9|3973.9|3978.6|3972.6|3979.9|3973.9|3978.6|3972.6|15
1651582760000|2022-05-03 12:59:20|3979.4|3973.4|3980.4|3974.4|3980.4|3974.4|3979.1|3973.1|4
1651582770000|2022-05-03 12:59:30|3980.9|3974.9|3984|3975|3984|3975|3980.9|3974.9|2
1651582780000|2022-05-03 12:59:40|3984.5|3975.8|3984.5|3975.8|3984.5|3975.8|3984.5|3975.8|1
1651582790000|2022-05-03 12:59:50|3984.4|3978.4|3984.9|3978.9|3985.1|3979.1|3984.4|3978.4|3
1651582800000|2022-05-03 13:00:00|3984.6|3978.6|3984.4|3978.4|3984.9|3978.9|3984.4|3978.4|4
1651582810000|2022-05-03 13:00:10|3984.1|3978.1|3983.9|3977.9|3984.1|3978.1|3983.9|3977.9|2
1651582820000|2022-05-03 13:00:20|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|1
1651582830000|2022-05-03 13:00:30|3985.1|3979.1|3986.9|3980.9|3987.1|3981.1|3985.1|3979.1|5
1651582850000|2022-05-03 13:00:50|3986.1|3980.1|3985.9|3979.9|3986.1|3980.1|3985.9|3979.9|2
1651582860000|2022-05-03 13:01:00|3985.6|3979.6|3985.9|3979.9|3985.9|3979.9|3985.6|3979.6|2
1651582870000|2022-05-03 13:01:10|3985.6|3979.6|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|2
1651582880000|2022-05-03 13:01:20|3984.9|3978.9|3984.6|3978.6|3985.1|3979.1|3984.6|3978.6|4
1651582890000|2022-05-03 13:01:30|3985.1|3979.1|3985.6|3979.6|3985.6|3979.6|3985.1|3979.1|2
1651582900000|2022-05-03 13:01:40|3985.4|3979.4|3985.6|3979.6|3985.6|3979.6|3985.4|3979.4|2
1651582910000|2022-05-03 13:01:50|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|1
1651582920000|2022-05-03 13:02:00|3985.4|3979.4|3983.1|3977.1|3985.6|3979.6|3983.1|3977.1|6
1651582930000|2022-05-03 13:02:10|3982.9|3976.9|3983.1|3977.1|3983.1|3977.1|3982.4|3976.4|5
1651582940000|2022-05-03 13:02:20|3982.6|3976.6|3981.1|3975.1|3982.6|3976.6|3981.1|3975.1|8
1651582950000|2022-05-03 13:02:30|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1651582970000|2022-05-03 13:02:50|3980.6|3974.6|3980.4|3974.4|3980.6|3974.6|3980.4|3974.4|2
1651583010000|2022-05-03 13:03:30|3980.9|3974.9|3982.9|3976.9|3982.9|3976.9|3980.9|3974.9|4
1651583020000|2022-05-03 13:03:40|3983.1|3977.1|3982.9|3976.9|3983.1|3977.1|3982.9|3976.9|2
1651583050000|2022-05-03 13:04:10|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|1
1651583070000|2022-05-03 13:04:30|3983.6|3977.6|3983.1|3977.1|3983.6|3977.6|3983.1|3977.1|2
1651583080000|2022-05-03 13:04:40|3982.9|3976.9|3982.6|3976.6|3982.9|3976.9|3982.6|3976.6|2
1651583090000|2022-05-03 13:04:50|3982.4|3976.4|3981.6|3975.6|3982.4|3976.4|3981.6|3975.6|2
1651583100000|2022-05-03 13:05:00|3982.9|3976.9|3983.1|3977.1|3983.1|3977.1|3982.6|3976.6|4
1651583120000|2022-05-03 13:05:20|3982.6|3976.6|3983.9|3977.9|3983.9|3977.9|3982.6|3976.6|6
1651583130000|2022-05-03 13:05:30|3983.4|3977.4|3984.1|3978.1|3984.1|3978.1|3983.1|3977.1|4
1651583150000|2022-05-03 13:05:50|3982.6|3976.6|3981.9|3975.9|3982.6|3976.6|3981.9|3975.9|2
1651583160000|2022-05-03 13:06:00|3981.6|3975.6|3981.9|3975.9|3981.9|3975.9|3981.6|3975.6|2
1651583180000|2022-05-03 13:06:20|3981.6|3975.6|3981.4|3975.4|3981.6|3975.6|3981.4|3975.4|2
1651583190000|2022-05-03 13:06:30|3981.6|3975.6|3981.9|3975.9|3981.9|3975.9|3981.6|3975.6|2
1651583200000|2022-05-03 13:06:40|3982.6|3976.6|3982.4|3976.4|3982.6|3976.6|3982.4|3976.4|2
1651583260000|2022-05-03 13:07:40|3982.1|3976.1|3981.9|3975.9|3982.1|3976.1|3981.9|3975.9|2
1651583270000|2022-05-03 13:07:50|3981.6|3975.6|3981.4|3975.4|3981.6|3975.6|3981.4|3975.4|2
1651583280000|2022-05-03 13:08:00|3980.6|3974.6|3979.9|3973.9|3980.6|3974.6|3979.9|3973.9|3
1651583340000|2022-05-03 13:09:00|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1651583380000|2022-05-03 13:09:40|3978.9|3972.9|3978.6|3972.6|3978.9|3972.9|3978.6|3972.6|2
1651583390000|2022-05-03 13:09:50|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1651583400000|2022-05-03 13:10:00|3978.1|3972.1|3979.6|3973.6|3979.6|3973.6|3976.6|3970.6|6
1651583410000|2022-05-03 13:10:10|3979.1|3973.1|3977.6|3971.6|3979.1|3973.1|3976.9|3970.9|6
1651583420000|2022-05-03 13:10:20|3977.4|3971.4|3975.4|3969.4|3977.4|3971.4|3975.4|3969.4|4
1651583430000|2022-05-03 13:10:30|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|1
1651583440000|2022-05-03 13:10:40|3976.9|3970.9|3977.1|3971.1|3977.1|3971.1|3976.9|3970.9|2
1651583460000|2022-05-03 13:11:00|3976.9|3970.9|3976.9|3970.9|3977.1|3971.1|3976.4|3970.4|5
1651583470000|2022-05-03 13:11:10|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|1
1651583480000|2022-05-03 13:11:20|3976.1|3970.1|3974.4|3968.4|3976.1|3970.1|3974.4|3968.4|5
1651583490000|2022-05-03 13:11:30|3973.4|3967.4|3973.1|3967.1|3974.4|3968.4|3972.6|3966.6|8
1651583500000|2022-05-03 13:11:40|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|1
1651583520000|2022-05-03 13:12:00|3972.6|3966.6|3972.4|3966.4|3972.6|3966.6|3972.4|3966.4|2
1651583530000|2022-05-03 13:12:10|3973.1|3967.1|3973.6|3967.6|3973.6|3967.6|3973.1|3967.1|2
1651583540000|2022-05-03 13:12:20|3973.4|3967.4|3970.4|3964.4|3973.4|3967.4|3970.4|3964.4|4
1651583550000|2022-05-03 13:12:30|3970|3964|3969.9|3963.9|3970|3964|3969.9|3963.9|2
1651583560000|2022-05-03 13:12:40|3969.4|3963.4|3969.6|3963.6|3969.6|3963.6|3969.4|3963.4|2
1651583590000|2022-05-03 13:13:10|3970.1|3964.1|3971.9|3965.9|3972.1|3966.1|3970.1|3964.1|4
1651583600000|2022-05-03 13:13:20|3972.9|3966.9|3973.4|3967.4|3973.4|3967.4|3972.9|3966.9|4
1651583610000|2022-05-03 13:13:30|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|1
1651583620000|2022-05-03 13:13:40|3974.9|3968.9|3975.4|3969.4|3975.4|3969.4|3974.9|3968.9|2
1651583640000|2022-05-03 13:14:00|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.4|3969.4|3
1651583650000|2022-05-03 13:14:10|3975.9|3969.9|3974.9|3968.9|3975.9|3969.9|3974.1|3968.1|4
1651583660000|2022-05-03 13:14:20|3974.4|3968.4|3975.9|3969.9|3975.9|3969.9|3973.4|3967.4|7
1651583670000|2022-05-03 13:14:30|3975.6|3969.6|3974.9|3968.9|3975.6|3969.6|3974.9|3968.9|2
1651583680000|2022-05-03 13:14:40|3977.3|3968.8|3975.9|3969.9|3977.3|3969.9|3975.9|3968.8|2
1651583700000|2022-05-03 13:15:00|3975.6|3969.6|3974.1|3968.1|3975.6|3969.6|3974.1|3968.1|2
1651583720000|2022-05-03 13:15:20|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|1
1651583740000|2022-05-03 13:15:40|3974.1|3968.1|3973.6|3967.6|3974.1|3968.1|3973.6|3967.6|2
1651583750000|2022-05-03 13:15:50|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651583760000|2022-05-03 13:16:00|3973.1|3967.1|3972.6|3966.6|3973.1|3967.1|3972.6|3966.6|6
1651583780000|2022-05-03 13:16:20|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|1
1651583790000|2022-05-03 13:16:30|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651583850000|2022-05-03 13:17:30|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|1
1651583860000|2022-05-03 13:17:40|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|1
1651583970000|2022-05-03 13:19:30|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651583990000|2022-05-03 13:19:50|3973.1|3967.1|3972.9|3966.9|3973.1|3967.1|3972.9|3966.9|2
1651584010000|2022-05-03 13:20:10|3972.4|3966.4|3971.9|3965.9|3972.4|3966.4|3971.9|3965.9|2
1651584020000|2022-05-03 13:20:20|3971.6|3965.6|3969.6|3963.6|3971.6|3965.6|3969.6|3963.6|3
1651584030000|2022-05-03 13:20:30|3969.1|3963.1|3969.4|3963.4|3969.4|3963.4|3969.1|3963.1|2
1651584040000|2022-05-03 13:20:40|3969.9|3963.9|3970.1|3964.1|3970.1|3964.1|3969.9|3963.9|2
1651584050000|2022-05-03 13:20:50|3969.6|3963.6|3970.1|3964.1|3970.1|3964.1|3969.6|3963.6|2
1651584060000|2022-05-03 13:21:00|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1651584090000|2022-05-03 13:21:30|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|1
1651584110000|2022-05-03 13:21:50|3969.4|3963.4|3968.6|3962.6|3969.4|3963.4|3968.6|3962.6|4
1651584190000|2022-05-03 13:23:10|3968.9|3962.9|3970.6|3964.6|3970.6|3964.6|3968.9|3962.9|3
1651584200000|2022-05-03 13:23:20|3971.1|3965.1|3971.4|3965.4|3971.4|3965.4|3971.1|3965.1|4
1651584210000|2022-05-03 13:23:30|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|1
1651584220000|2022-05-03 13:23:40|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|1
1651584230000|2022-05-03 13:23:50|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|1
1651584270000|2022-05-03 13:24:30|3970.1|3964.1|3969.9|3963.9|3970.1|3964.1|3969.9|3963.9|2
1651584290000|2022-05-03 13:24:50|3969.6|3963.6|3969.4|3963.4|3969.6|3963.6|3969.4|3963.4|2
1651584300000|2022-05-03 13:25:00|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1651584310000|2022-05-03 13:25:10|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|1
1651584320000|2022-05-03 13:25:20|3968.1|3962.1|3966.9|3960.9|3968.1|3962.1|3966.9|3960.9|4
1651584330000|2022-05-03 13:25:30|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|1
1651584340000|2022-05-03 13:25:40|3966.1|3960.1|3966.4|3960.4|3966.4|3960.4|3966.1|3960.1|2
1651584350000|2022-05-03 13:25:50|3965.9|3959.9|3965.6|3959.6|3965.9|3959.9|3965.4|3959.4|3
1651584360000|2022-05-03 13:26:00|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|1
1651584380000|2022-05-03 13:26:20|3964.9|3958.9|3964.4|3958.4|3964.9|3958.9|3964.4|3958.4|3
1651584390000|2022-05-03 13:26:30|3964.6|3958.6|3964.4|3958.4|3964.6|3958.6|3964.4|3958.4|2
1651584400000|2022-05-03 13:26:40|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|1
1651584420000|2022-05-03 13:27:00|3964.4|3958.4|3965.6|3959.6|3965.6|3959.6|3964.4|3958.4|4
1651584430000|2022-05-03 13:27:10|3965.4|3959.4|3965.6|3959.6|3965.6|3959.6|3965.4|3959.4|2
1651584440000|2022-05-03 13:27:20|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1651584450000|2022-05-03 13:27:30|3966.9|3960.9|3967.1|3961.1|3967.6|3961.6|3966.9|3960.9|7
1651584460000|2022-05-03 13:27:40|3967.9|3961.9|3971.1|3965.1|3971.1|3965.1|3967.9|3961.9|2
1651584480000|2022-05-03 13:28:00|3969.4|3963.4|3970.6|3964.6|3970.6|3964.6|3969.4|3963.4|2
1651584490000|2022-05-03 13:28:10|3970.9|3964.9|3971.1|3965.1|3971.1|3965.1|3970.9|3964.9|2
1651584500000|2022-05-03 13:28:20|3970.9|3964.9|3969.4|3963.4|3970.9|3964.9|3969.4|3963.4|4
1651584510000|2022-05-03 13:28:30|3969.1|3963.1|3968.6|3962.6|3969.1|3963.1|3968.6|3962.6|3
1651584520000|2022-05-03 13:28:40|3968.9|3962.9|3969.9|3963.9|3969.9|3963.9|3968.6|3962.6|6
1651584530000|2022-05-03 13:28:50|3969.1|3963.1|3968.1|3962.1|3969.1|3963.1|3968.1|3962.1|3
1651584540000|2022-05-03 13:29:00|3967.9|3961.9|3968.9|3962.9|3969.1|3963.1|3967.9|3961.9|5
1651584550000|2022-05-03 13:29:10|3969|3960.5|3969|3960.5|3969|3960.5|3969|3960.5|1
1651584560000|2022-05-03 13:29:20|3968.5|3960|3963.6|3957.6|3968.5|3960|3963.6|3957.6|5
1651584570000|2022-05-03 13:29:30|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|1
1651584590000|2022-05-03 13:29:50|3963.6|3957.6|3963.4|3957.4|3963.6|3957.6|3963.4|3957.4|2
1651584600000|2022-05-03 13:30:00|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|1
1651584610000|2022-05-03 13:30:10|3962.1|3956.1|3961.1|3955.1|3963.1|3957.1|3961.1|3955.1|5
1651584620000|2022-05-03 13:30:20|3961.6|3955.6|3963.4|3957.4|3963.9|3957.9|3961.4|3955.4|11
1651584630000|2022-05-03 13:30:30|3962.9|3956.9|3963.6|3957.6|3963.9|3957.9|3962.1|3956.1|6
1651584640000|2022-05-03 13:30:40|3965.1|3959.1|3964.1|3958.1|3965.1|3959.1|3964.1|3958.1|2
1651584650000|2022-05-03 13:30:50|3964.4|3958.4|3966.4|3960.4|3966.4|3960.4|3964.4|3958.4|6
1651584660000|2022-05-03 13:31:00|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|1
1651584670000|2022-05-03 13:31:10|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|1
1651584680000|2022-05-03 13:31:20|3969.8|3960.5|3967.9|3961.9|3969.8|3961.9|3967.5|3960.5|3
1651584690000|2022-05-03 13:31:30|3969.5|3963.5|3970.9|3964.9|3970.9|3964.9|3969.5|3963.5|4
1651584700000|2022-05-03 13:31:40|3970.4|3964.4|3968.6|3962.6|3970.4|3964.4|3968.6|3962.6|3
1651584720000|2022-05-03 13:32:00|3968.4|3962.4|3968.4|3962.4|3968.6|3962.6|3968.4|3962.4|3
1651584740000|2022-05-03 13:32:20|3968.1|3962.1|3966.9|3960.9|3968.1|3962.1|3966.1|3960.1|8
1651584760000|2022-05-03 13:32:40|3966.6|3960.6|3962.6|3956.6|3966.6|3960.6|3962.6|3956.6|4
1651584770000|2022-05-03 13:32:50|3962.4|3956.4|3962.1|3956.1|3962.4|3956.4|3962.1|3956.1|2
1651584780000|2022-05-03 13:33:00|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|1
1651584790000|2022-05-03 13:33:10|3962.1|3956.1|3963.4|3957.4|3963.9|3957.9|3962.1|3956.1|3
1651584810000|2022-05-03 13:33:30|3963.9|3957.9|3963.6|3957.6|3963.9|3957.9|3963.4|3957.4|3
1651584820000|2022-05-03 13:33:40|3963.4|3957.4|3963.4|3957.4|3963.6|3957.6|3963.4|3957.4|3
1651584830000|2022-05-03 13:33:50|3963.1|3957.1|3964.1|3958.1|3964.1|3958.1|3963.1|3957.1|7
1651584840000|2022-05-03 13:34:00|3963.9|3957.9|3964.6|3958.6|3964.6|3958.6|3963.6|3957.6|7
1651584850000|2022-05-03 13:34:10|3964.4|3958.4|3963.6|3957.6|3964.4|3958.4|3963.6|3957.6|3
1651584860000|2022-05-03 13:34:20|3964.1|3958.1|3965.4|3959.4|3965.4|3959.4|3964.1|3958.1|5
1651584870000|2022-05-03 13:34:30|3965.9|3959.9|3964.4|3958.4|3965.9|3959.9|3964.4|3958.4|5
1651584880000|2022-05-03 13:34:40|3964.6|3958.6|3965.4|3959.4|3965.4|3959.4|3964.6|3958.6|5
1651584890000|2022-05-03 13:34:50|3965.6|3959.6|3964.4|3958.4|3965.6|3959.6|3963.9|3957.9|4
1651584900000|2022-05-03 13:35:00|3963.6|3957.6|3962.4|3956.4|3965.1|3959.1|3962.4|3956.4|7
1651584910000|2022-05-03 13:35:10|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|1
1651584920000|2022-05-03 13:35:20|3960.4|3954.4|3962.1|3956.1|3963.1|3957.1|3960.4|3954.4|4
1651584930000|2022-05-03 13:35:30|3963.1|3957.1|3962.6|3956.6|3964.1|3958.1|3962.6|3956.6|6
1651584940000|2022-05-03 13:35:40|3962.9|3956.9|3963.1|3957.1|3963.1|3957.1|3962.6|3956.6|4
1651584950000|2022-05-03 13:35:50|3963.6|3957.6|3962.5|3956.5|3963.6|3957.6|3962.5|3956.5|3
1651584960000|2022-05-03 13:36:00|3962.9|3956.9|3962.4|3956.4|3962.9|3956.9|3962.4|3956.4|3
1651584970000|2022-05-03 13:36:10|3962.9|3956.9|3963.1|3957.1|3963.1|3957.1|3962.9|3956.9|2
1651584980000|2022-05-03 13:36:20|3963.4|3957.4|3963.6|3957.6|3963.6|3957.6|3963.4|3957.4|2
1651584990000|2022-05-03 13:36:30|3964.1|3958.1|3966.6|3960.6|3966.6|3960.6|3963.9|3957.9|4
1651585000000|2022-05-03 13:36:40|3967.8|3961.8|3965.9|3959.9|3967.8|3961.8|3965.6|3959.6|7
1651585010000|2022-05-03 13:36:50|3965.6|3959.6|3965.1|3959.1|3965.6|3959.6|3965.1|3959.1|3
1651585020000|2022-05-03 13:37:00|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1651585030000|2022-05-03 13:37:10|3966.1|3960.1|3966.6|3960.6|3966.6|3960.6|3966.1|3960.1|2
1651585040000|2022-05-03 13:37:20|3965.9|3959.9|3966.1|3960.1|3966.1|3960.1|3965.4|3959.4|4
1651585050000|2022-05-03 13:37:30|3966.4|3960.4|3965.9|3959.9|3966.4|3960.4|3965.6|3959.6|3
1651585070000|2022-05-03 13:37:50|3965.6|3959.6|3966.1|3960.1|3966.1|3960.1|3964.9|3958.9|4
1651585080000|2022-05-03 13:38:00|3964.9|3958.9|3964.6|3958.6|3964.9|3958.9|3964.6|3958.6|2
1651585100000|2022-05-03 13:38:20|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1651585110000|2022-05-03 13:38:30|3964.4|3958.4|3963.1|3957.1|3964.4|3958.4|3962.6|3956.6|3
1651585120000|2022-05-03 13:38:40|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|1
1651585130000|2022-05-03 13:38:50|3963.6|3957.6|3961.9|3955.9|3963.6|3957.6|3961.9|3955.9|6
1651585140000|2022-05-03 13:39:00|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1651585150000|2022-05-03 13:39:10|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|1
1651585160000|2022-05-03 13:39:20|3961.9|3955.9|3963.1|3957.1|3963.1|3957.1|3961.9|3955.9|4
1651585170000|2022-05-03 13:39:30|3962.4|3956.4|3961.6|3955.6|3962.4|3956.4|3961.6|3955.6|3
1651585180000|2022-05-03 13:39:40|3961.1|3955.1|3960.6|3954.6|3961.1|3955.1|3960.6|3954.6|3
1651585200000|2022-05-03 13:40:00|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|1
1651585220000|2022-05-03 13:40:20|3959.9|3953.9|3959.6|3953.6|3959.9|3953.9|3959.6|3953.6|2
1651585230000|2022-05-03 13:40:30|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|1
1651585240000|2022-05-03 13:40:40|3959.4|3953.4|3959.6|3953.6|3960.6|3954.6|3958.9|3952.9|8
1651585260000|2022-05-03 13:41:00|3959.9|3953.9|3960.9|3954.9|3960.9|3954.9|3959.9|3953.9|3
1651585270000|2022-05-03 13:41:10|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1651585290000|2022-05-03 13:41:30|3961.9|3955.9|3964.4|3958.4|3964.4|3958.4|3961.9|3955.9|4
1651585300000|2022-05-03 13:41:40|3964.6|3958.6|3965.9|3959.9|3965.9|3959.9|3964.6|3958.6|4
1651585310000|2022-05-03 13:41:50|3966.4|3960.4|3968.4|3962.4|3968.6|3962.6|3966.4|3960.4|8
1651585330000|2022-05-03 13:42:10|3968.6|3962.6|3968.6|3962.6|3969.4|3963.4|3968.6|3962.6|4
1651585340000|2022-05-03 13:42:20|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1651585350000|2022-05-03 13:42:30|3968.6|3962.6|3966.6|3960.6|3968.6|3962.6|3965.9|3959.9|8
1651585360000|2022-05-03 13:42:40|3966.9|3960.9|3967.5|3961.5|3967.8|3961.8|3966.9|3960.9|3
1651585370000|2022-05-03 13:42:50|3967.4|3961.4|3967.1|3961.1|3967.6|3961.6|3967.1|3961.1|6
1651585380000|2022-05-03 13:43:00|3966.9|3960.9|3966.6|3960.6|3967.1|3961.1|3965.4|3959.4|8
1651585400000|2022-05-03 13:43:20|3966.9|3960.9|3968.4|3962.4|3968.4|3962.4|3966.9|3960.9|2
1651585410000|2022-05-03 13:43:30|3968.1|3962.1|3968.4|3962.4|3968.4|3962.4|3967.6|3961.6|3
1651585420000|2022-05-03 13:43:40|3968.9|3962.9|3968.6|3962.6|3968.9|3962.9|3968.6|3962.6|2
1651585430000|2022-05-03 13:43:50|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|1
1651585440000|2022-05-03 13:44:00|3969.1|3963.1|3971.1|3965.1|3971.4|3965.4|3969.1|3963.1|4
1651585450000|2022-05-03 13:44:10|3970.9|3964.9|3970.4|3964.4|3972.1|3966.1|3970.4|3964.4|5
1651585470000|2022-05-03 13:44:30|3969.9|3963.9|3970.9|3964.9|3971.9|3965.9|3969.9|3963.9|6
1651585480000|2022-05-03 13:44:40|3969.6|3963.6|3969.1|3963.1|3969.6|3963.6|3969.1|3963.1|2
1651585490000|2022-05-03 13:44:50|3968.6|3962.6|3967.6|3961.6|3968.6|3962.6|3967.6|3961.6|2
1651585510000|2022-05-03 13:45:10|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|1
1651585520000|2022-05-03 13:45:20|3967.6|3961.6|3967.4|3961.4|3967.6|3961.6|3967.4|3961.4|2
1651585530000|2022-05-03 13:45:30|3967.5|3958.3|3967.5|3958.5|3967.5|3958.5|3967.5|3958.3|2
1651585540000|2022-05-03 13:45:40|3966.8|3958|3965|3957|3966.8|3958|3965|3956.8|4
1651585550000|2022-05-03 13:45:50|3963.1|3957.1|3962.1|3956.1|3963.1|3957.1|3962.1|3956.1|3
1651585560000|2022-05-03 13:46:00|3962.6|3956.6|3963.9|3957.9|3963.9|3957.9|3961.9|3955.9|6
1651585570000|2022-05-03 13:46:10|3964.1|3958.1|3964.4|3958.4|3964.4|3958.4|3963.4|3957.4|7
1651585580000|2022-05-03 13:46:20|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.1|3958.1|4
1651585590000|2022-05-03 13:46:30|3964.1|3958.1|3963.6|3957.6|3964.1|3958.1|3963.6|3957.6|2
1651585600000|2022-05-03 13:46:40|3963.4|3957.4|3963.4|3957.4|3963.6|3957.6|3962.6|3956.6|7
1651585610000|2022-05-03 13:46:50|3962.6|3956.6|3961.9|3955.9|3962.6|3956.6|3961.9|3955.9|3
1651585620000|2022-05-03 13:47:00|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|1
1651585630000|2022-05-03 13:47:10|3962.9|3956.9|3964.4|3958.4|3964.4|3958.4|3962.9|3956.9|2
1651585640000|2022-05-03 13:47:20|3965.1|3959.1|3965.4|3959.4|3965.4|3959.4|3965.1|3959.1|2
1651585670000|2022-05-03 13:47:50|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1651585680000|2022-05-03 13:48:00|3966.6|3960.6|3966.1|3960.1|3966.6|3960.6|3966.1|3960.1|3
1651585690000|2022-05-03 13:48:10|3964.9|3958.9|3966.1|3960.1|3966.1|3960.1|3964.9|3958.9|3
1651585700000|2022-05-03 13:48:20|3966.4|3960.4|3966.1|3960.1|3966.4|3960.4|3965.9|3959.9|6
1651585710000|2022-05-03 13:48:30|3965.9|3959.9|3965.1|3959.1|3965.9|3959.9|3963.6|3957.6|6
1651585720000|2022-05-03 13:48:40|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|1
1651585730000|2022-05-03 13:48:50|3965.6|3959.6|3964.9|3958.9|3965.6|3959.6|3964.9|3958.9|3
1651585740000|2022-05-03 13:49:00|3964.6|3958.6|3964.9|3958.9|3964.9|3958.9|3964.6|3958.6|2
1651585750000|2022-05-03 13:49:10|3965.1|3959.1|3965.6|3959.6|3965.6|3959.6|3965.1|3959.1|3
1651585760000|2022-05-03 13:49:20|3966.9|3960.9|3966.4|3960.4|3966.9|3960.9|3965.6|3959.6|6
1651585770000|2022-05-03 13:49:30|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3966.9|3960.9|3
1651585780000|2022-05-03 13:49:40|3966.9|3960.9|3967.4|3961.4|3967.6|3961.6|3966.6|3960.6|5
1651585790000|2022-05-03 13:49:50|3966.9|3960.9|3966.4|3960.4|3966.9|3960.9|3966.4|3960.4|7
1651585800000|2022-05-03 13:50:00|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|1
1651585810000|2022-05-03 13:50:10|3966.9|3960.9|3966.9|3960.9|3967.1|3961.1|3966.9|3960.9|3
1651585820000|2022-05-03 13:50:20|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|1
1651585830000|2022-05-03 13:50:30|3967.6|3961.6|3967.1|3961.1|3967.6|3961.6|3967.1|3961.1|2
1651585840000|2022-05-03 13:50:40|3966.9|3960.9|3966.9|3960.9|3967.1|3961.1|3966.9|3960.9|5
1651585850000|2022-05-03 13:50:50|3966.6|3960.6|3966.1|3960.1|3966.6|3960.6|3966.1|3960.1|2
1651585860000|2022-05-03 13:51:00|3965.9|3959.9|3965.1|3959.1|3965.9|3959.9|3965.1|3959.1|3
1651585870000|2022-05-03 13:51:10|3964.9|3958.9|3963.1|3957.1|3964.9|3958.9|3963.1|3957.1|5
1651585880000|2022-05-03 13:51:20|3963.4|3957.4|3963.1|3957.1|3963.4|3957.4|3963.1|3957.1|2
1651585890000|2022-05-03 13:51:30|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|1
1651585900000|2022-05-03 13:51:40|3962.9|3956.9|3964.1|3958.1|3964.1|3958.1|3962.9|3956.9|2
1651585910000|2022-05-03 13:51:50|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|1
1651585920000|2022-05-03 13:52:00|3964.9|3958.9|3965.6|3959.6|3966.1|3960.1|3964.9|3958.9|6
1651585930000|2022-05-03 13:52:10|3965.9|3959.9|3965.1|3959.1|3965.9|3959.9|3964.6|3958.6|6
1651585940000|2022-05-03 13:52:20|3965.4|3959.4|3964.9|3958.9|3965.9|3959.9|3964.9|3958.9|5
1651585960000|2022-05-03 13:52:40|3964.4|3958.4|3964.6|3958.6|3964.9|3958.9|3964.4|3958.4|4
1651585970000|2022-05-03 13:52:50|3964.4|3958.4|3963.6|3957.6|3964.4|3958.4|3963.6|3957.6|3
1651585980000|2022-05-03 13:53:00|3963.4|3957.4|3963.9|3957.9|3964.6|3958.6|3963.4|3957.4|3
1651585990000|2022-05-03 13:53:10|3964.6|3958.6|3964.1|3958.1|3964.6|3958.6|3963.9|3957.9|3
1651586000000|2022-05-03 13:53:20|3964.6|3958.6|3964.9|3958.9|3964.9|3958.9|3964.6|3958.6|2
1651586010000|2022-05-03 13:53:30|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|1
1651586020000|2022-05-03 13:53:40|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|1
1651586040000|2022-05-03 13:54:00|3965.1|3959.1|3963.4|3957.4|3965.1|3959.1|3963.4|3957.4|4
1651586050000|2022-05-03 13:54:10|3963.6|3957.6|3963.4|3957.4|3963.6|3957.6|3963.4|3957.4|2
1651586070000|2022-05-03 13:54:30|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|1
1651586080000|2022-05-03 13:54:40|3963.4|3957.4|3964.4|3958.4|3964.9|3958.9|3963.4|3957.4|5
1651586090000|2022-05-03 13:54:50|3964.1|3958.1|3964.4|3958.4|3964.4|3958.4|3963.9|3957.9|4
1651586100000|2022-05-03 13:55:00|3964.6|3958.6|3965.6|3959.6|3965.6|3959.6|3964.6|3958.6|6
1651586110000|2022-05-03 13:55:10|3966.1|3960.1|3964.9|3958.9|3966.1|3960.1|3964.6|3958.6|7
1651586120000|2022-05-03 13:55:20|3965.1|3959.1|3965.4|3959.4|3965.4|3959.4|3965.1|3959.1|4
1651586130000|2022-05-03 13:55:30|3965.1|3959.1|3964.9|3958.9|3965.6|3959.6|3964.9|3958.9|8
1651586140000|2022-05-03 13:55:40|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3964.9|3958.9|3
1651586150000|2022-05-03 13:55:50|3966.4|3960.4|3965.9|3959.9|3966.4|3960.4|3965.9|3959.9|4
1651586160000|2022-05-03 13:56:00|3966.1|3960.1|3967.1|3961.1|3967.1|3961.1|3966.1|3960.1|4
1651586170000|2022-05-03 13:56:10|3967.4|3961.4|3966.6|3960.6|3967.9|3961.9|3966.6|3960.6|5
1651586180000|2022-05-03 13:56:20|3967.1|3961.1|3967.9|3961.9|3967.9|3961.9|3967.1|3961.1|4
1651586190000|2022-05-03 13:56:30|3968.1|3962.1|3968.4|3962.4|3968.4|3962.4|3967.6|3961.6|4
1651586200000|2022-05-03 13:56:40|3968.6|3962.6|3969.9|3963.9|3969.9|3963.9|3968.6|3962.6|7
1651586210000|2022-05-03 13:56:50|3969.6|3963.6|3969.9|3963.9|3969.9|3963.9|3968.9|3962.9|6
1651586220000|2022-05-03 13:57:00|3970.1|3964.1|3969.9|3963.9|3970.1|3964.1|3969.9|3963.9|2
1651586230000|2022-05-03 13:57:10|3969.6|3963.6|3968.6|3962.6|3969.9|3963.9|3968.1|3962.1|9
1651586240000|2022-05-03 13:57:20|3968.9|3962.9|3968.6|3962.6|3968.9|3962.9|3968.6|3962.6|2
1651586250000|2022-05-03 13:57:30|3968.4|3962.4|3968.6|3962.6|3968.6|3962.6|3968.4|3962.4|2
1651586270000|2022-05-03 13:57:50|3968.9|3962.9|3970.6|3964.6|3970.6|3964.6|3968.9|3962.9|3
1651586280000|2022-05-03 13:58:00|3970.4|3964.4|3969.9|3963.9|3970.4|3964.4|3969.9|3963.9|2
1651586290000|2022-05-03 13:58:10|3970.1|3964.1|3971.4|3965.4|3971.9|3965.9|3970.1|3964.1|4
1651586300000|2022-05-03 13:58:20|3971.6|3965.6|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|4
1651586310000|2022-05-03 13:58:30|3972.4|3966.4|3972.6|3966.6|3972.6|3966.6|3972.1|3966.1|3
1651586320000|2022-05-03 13:58:40|3972.9|3966.9|3971.6|3965.6|3972.9|3966.9|3971.6|3965.6|6
1651586330000|2022-05-03 13:58:50|3971.4|3965.4|3971.6|3965.6|3971.6|3965.6|3971.4|3965.4|2
1651586340000|2022-05-03 13:59:00|3971.9|3965.9|3972.4|3966.4|3972.4|3966.4|3971.9|3965.9|2
1651586350000|2022-05-03 13:59:10|3972.6|3966.6|3972.9|3966.9|3973.1|3967.1|3972.6|3966.6|9
1651586360000|2022-05-03 13:59:20|3973.1|3967.1|3973.6|3967.6|3973.6|3967.6|3972.9|3966.9|6
1651586370000|2022-05-03 13:59:30|3973.9|3967.9|3973.4|3967.4|3973.9|3967.9|3973.4|3967.4|4
1651586390000|2022-05-03 13:59:50|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|1
1651586400000|2022-05-03 14:00:00|3972.4|3966.4|3971.6|3965.6|3972.4|3966.4|3971.6|3965.6|3
1651586410000|2022-05-03 14:00:10|3971.4|3965.4|3972.6|3966.6|3972.6|3966.6|3971.4|3965.4|4
1651586430000|2022-05-03 14:00:30|3972.9|3966.9|3972.6|3966.6|3972.9|3966.9|3972.6|3966.6|4
1651586470000|2022-05-03 14:01:10|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|1
1651586480000|2022-05-03 14:01:20|3972.6|3966.6|3971.9|3965.9|3972.6|3966.6|3971.9|3965.9|2
1651586490000|2022-05-03 14:01:30|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|1
1651586500000|2022-05-03 14:01:40|3970.9|3964.9|3971.4|3965.4|3971.6|3965.6|3970.9|3964.9|4
1651586510000|2022-05-03 14:01:50|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|1
1651586520000|2022-05-03 14:02:00|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1651586530000|2022-05-03 14:02:10|3972.9|3966.9|3973.4|3967.4|3973.4|3967.4|3972.9|3966.9|2
1651586540000|2022-05-03 14:02:20|3973.6|3967.6|3973.4|3967.4|3973.6|3967.6|3973.4|3967.4|2
1651586550000|2022-05-03 14:02:30|3973.6|3967.6|3973.9|3967.9|3973.9|3967.9|3973.4|3967.4|4
1651586560000|2022-05-03 14:02:40|3974.1|3968.1|3975.1|3969.1|3975.9|3969.9|3974.1|3968.1|5
1651586570000|2022-05-03 14:02:50|3975.6|3969.6|3975.9|3969.9|3976.1|3970.1|3975.6|3969.6|3
1651586580000|2022-05-03 14:03:00|3978.3|3969.8|3977.4|3971.4|3978.3|3971.4|3976.1|3969.8|4
1651586590000|2022-05-03 14:03:10|3977.9|3971.9|3976.6|3970.6|3978.1|3972.1|3976.6|3970.6|7
1651586600000|2022-05-03 14:03:20|3976.9|3970.9|3977.6|3971.6|3977.6|3971.6|3976.9|3970.9|2
1651586610000|2022-05-03 14:03:30|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1651586640000|2022-05-03 14:04:00|3976.9|3970.9|3977.4|3971.4|3977.4|3971.4|3975.9|3969.9|6
1651586650000|2022-05-03 14:04:10|3977.1|3971.1|3977.9|3971.9|3978.9|3972.9|3977.1|3971.1|7
1651586660000|2022-05-03 14:04:20|3978.4|3972.4|3978.4|3972.4|3978.6|3972.6|3978.4|3972.4|5
1651586670000|2022-05-03 14:04:30|3978.9|3972.9|3980.9|3974.9|3980.9|3974.9|3978.9|3972.9|3
1651586680000|2022-05-03 14:04:40|3981.1|3975.1|3980.1|3974.1|3981.1|3975.1|3980.1|3974.1|3
1651586690000|2022-05-03 14:04:50|3980.6|3974.6|3982.1|3976.1|3982.9|3976.9|3979.6|3973.6|8
1651586710000|2022-05-03 14:05:10|3982.6|3976.6|3980.1|3974.1|3982.6|3976.6|3980.1|3974.1|3
1651586720000|2022-05-03 14:05:20|3978.6|3972.6|3977.4|3971.4|3978.6|3972.6|3977.4|3971.4|4
1651586730000|2022-05-03 14:05:30|3977.6|3971.6|3981.6|3975.6|3981.6|3975.6|3977.6|3971.6|7
1651586740000|2022-05-03 14:05:40|3981.4|3975.4|3980.6|3974.6|3981.4|3975.4|3980.6|3974.6|8
1651586750000|2022-05-03 14:05:50|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|1
1651586760000|2022-05-03 14:06:00|3981.4|3975.4|3981.1|3975.1|3981.4|3975.4|3981.1|3975.1|2
1651586770000|2022-05-03 14:06:10|3980.6|3974.6|3980.4|3974.4|3980.6|3974.6|3980.4|3974.4|4
1651586780000|2022-05-03 14:06:20|3979.9|3973.9|3980.9|3974.9|3980.9|3974.9|3979.9|3973.9|2
1651586790000|2022-05-03 14:06:30|3980.6|3974.6|3980.1|3974.1|3980.6|3974.6|3980.1|3974.1|2
1651586800000|2022-05-03 14:06:40|3978.9|3972.9|3980.1|3974.1|3980.1|3974.1|3978.9|3972.9|4
1651586810000|2022-05-03 14:06:50|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1651586820000|2022-05-03 14:07:00|3980.9|3974.9|3980.6|3974.6|3980.9|3974.9|3980.4|3974.4|3
1651586830000|2022-05-03 14:07:10|3980.4|3974.4|3978.5|3967.3|3980.4|3974.4|3978.5|3967.3|4
1651586840000|2022-05-03 14:07:20|3978.3|3967|3976|3964.8|3978.3|3967|3976|3964.8|4
1651586850000|2022-05-03 14:07:30|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|1
1651586860000|2022-05-03 14:07:40|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|1
1651586890000|2022-05-03 14:08:10|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|1
1651586900000|2022-05-03 14:08:20|3969.4|3963.4|3968.6|3962.6|3969.4|3963.4|3968.6|3962.6|4
1651586920000|2022-05-03 14:08:40|3972.3|3962.8|3974|3965.5|3974|3965.5|3972.3|3962.8|5
1651586930000|2022-05-03 14:08:50|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651586940000|2022-05-03 14:09:00|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1651586970000|2022-05-03 14:09:30|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|1
1651587000000|2022-05-03 14:10:00|3974.1|3968.1|3974.4|3968.4|3974.4|3968.4|3974.1|3968.1|2
1651587010000|2022-05-03 14:10:10|3974.1|3968.1|3970.3|3964.3|3974.3|3968.1|3970.1|3964.1|6
1651587020000|2022-05-03 14:10:20|3970.4|3964.4|3970.1|3964.1|3970.4|3964.4|3970.1|3964.1|2
1651587030000|2022-05-03 14:10:30|3969.6|3963.6|3975|3969|3975.1|3969.1|3969.6|3963.6|11
1651587050000|2022-05-03 14:10:50|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1651587070000|2022-05-03 14:11:10|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1651587090000|2022-05-03 14:11:30|3975.9|3969.9|3976.4|3970.4|3976.4|3970.4|3975.9|3969.9|3
1651587110000|2022-05-03 14:11:50|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|1
1651587130000|2022-05-03 14:12:10|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|1
1651587180000|2022-05-03 14:13:00|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|1
1651587190000|2022-05-03 14:13:10|3976.1|3970.1|3976.1|3970.1|3976.4|3970.4|3976.1|3970.1|3
1651587200000|2022-05-03 14:13:20|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|1
1651587210000|2022-05-03 14:13:30|3976.1|3970.1|3976.6|3970.6|3976.6|3970.6|3976.1|3970.1|3
1651587230000|2022-05-03 14:13:50|3977.9|3971.9|3978.9|3972.9|3979.4|3973.4|3977.9|3971.9|4
1651587240000|2022-05-03 14:14:00|3978.6|3972.6|3978.4|3972.4|3978.6|3972.6|3978.4|3972.4|2
1651587260000|2022-05-03 14:14:20|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1651587270000|2022-05-03 14:14:30|3978.9|3972.9|3979.1|3973.1|3979.1|3973.1|3978.9|3972.9|2
1651587300000|2022-05-03 14:15:00|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1651587310000|2022-05-03 14:15:10|3980.4|3974.4|3980.1|3974.1|3981.1|3975.1|3980.1|3974.1|7
1651587320000|2022-05-03 14:15:20|3980.4|3974.4|3982.6|3976.6|3982.6|3976.6|3980.1|3974.1|6
1651587330000|2022-05-03 14:15:30|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|1
1651587340000|2022-05-03 14:15:40|3981.4|3975.4|3981.4|3975.4|3981.6|3975.6|3981.4|3975.4|3
1651587350000|2022-05-03 14:15:50|3981.6|3975.6|3981.4|3975.4|3981.6|3975.6|3981.4|3975.4|2
1651587360000|2022-05-03 14:16:00|3981.6|3975.6|3982.1|3976.1|3982.1|3976.1|3981.4|3975.4|7
1651587370000|2022-05-03 14:16:10|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|1
1651587390000|2022-05-03 14:16:30|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1651587400000|2022-05-03 14:16:40|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|1
1651587410000|2022-05-03 14:16:50|3981.4|3975.4|3980.9|3974.9|3981.4|3975.4|3980.9|3974.9|3
1651587420000|2022-05-03 14:17:00|3981.1|3975.1|3980.9|3974.9|3981.1|3975.1|3980.9|3974.9|2
1651587430000|2022-05-03 14:17:10|3979.4|3973.4|3979.1|3973.1|3979.4|3973.4|3979.1|3973.1|2
1651587450000|2022-05-03 14:17:30|3978.9|3972.9|3979.1|3973.1|3979.1|3973.1|3978.4|3972.4|3
1651587470000|2022-05-03 14:17:50|3978.9|3972.9|3981.3|3973|3981.3|3973.1|3978.9|3972.9|3
1651587480000|2022-05-03 14:18:00|3980.8|3974.8|3979.4|3973.4|3980.8|3974.8|3979.4|3973.4|8
1651587490000|2022-05-03 14:18:10|3980.4|3974.4|3977.9|3971.9|3980.6|3974.6|3977.9|3971.9|8
1651587500000|2022-05-03 14:18:20|3977.6|3971.6|3978.4|3972.4|3978.4|3972.4|3977.6|3971.6|3
1651587510000|2022-05-03 14:18:30|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|1
1651587520000|2022-05-03 14:18:40|3977.6|3971.6|3977.4|3971.4|3977.6|3971.6|3977.4|3971.4|2
1651587530000|2022-05-03 14:18:50|3977.1|3971.1|3973.6|3967.6|3977.1|3971.1|3973.6|3967|6
1651587540000|2022-05-03 14:19:00|3973.4|3967.4|3972.9|3966.9|3973.4|3967.4|3972.9|3966.9|2
1651587580000|2022-05-03 14:19:40|3973.4|3967.4|3973.9|3967.9|3973.9|3967.9|3973.4|3967.4|2
1651587590000|2022-05-03 14:19:50|3974.1|3968.1|3974.6|3968.6|3974.6|3968.6|3974.1|3968.1|3
1651587620000|2022-05-03 14:20:20|3974.1|3968.1|3972.6|3966.6|3974.1|3968.1|3972.6|3966.6|3
1651587630000|2022-05-03 14:20:30|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|1
1651587710000|2022-05-03 14:21:50|3973.9|3967.9|3976.9|3970.9|3977.1|3971.1|3973.9|3967.9|4
1651587720000|2022-05-03 14:22:00|3976.6|3970.6|3974.6|3968.6|3976.6|3970.6|3973.9|3967.9|7
1651587760000|2022-05-03 14:22:40|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|1
1651587810000|2022-05-03 14:23:30|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|1
1651587830000|2022-05-03 14:23:50|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|1
1651587860000|2022-05-03 14:24:20|3973.4|3967.4|3972.6|3966.6|3973.4|3967.4|3972.6|3966.6|5
1651587870000|2022-05-03 14:24:30|3971.9|3965.9|3973.1|3967.1|3973.1|3967.1|3971.9|3965.9|6
1651587900000|2022-05-03 14:25:00|3973.4|3967.4|3975.1|3969.1|3975.1|3969.1|3973.4|3967.4|3
1651587910000|2022-05-03 14:25:10|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1651587920000|2022-05-03 14:25:20|3975.6|3969.6|3977.9|3971.9|3977.9|3971.9|3975.6|3969.6|6
1651587930000|2022-05-03 14:25:30|3977.6|3971.6|3977.1|3971.1|3977.6|3971.6|3976.1|3970.1|4
1651587940000|2022-05-03 14:25:40|3978.1|3972.1|3978.9|3972.9|3978.9|3972.9|3978.1|3972.1|4
1651587950000|2022-05-03 14:25:50|3978.6|3972.6|3978.9|3972.9|3978.9|3972.9|3978.1|3972.1|10
1651587960000|2022-05-03 14:26:00|3978.6|3972.6|3979.1|3973.1|3979.1|3973.1|3978.6|3972.6|3
1651587970000|2022-05-03 14:26:10|3979.4|3973.4|3979.1|3973.1|3979.6|3973.6|3979.1|3973.1|8
1651587980000|2022-05-03 14:26:20|3978.6|3972.6|3979.1|3973.1|3979.6|3973.6|3978.6|3972.6|4
1651587990000|2022-05-03 14:26:30|3978.9|3972.9|3979.1|3973.1|3979.1|3973.1|3978.9|3972.9|2
1651588000000|2022-05-03 14:26:40|3978.9|3972.9|3977.6|3971.6|3978.9|3972.9|3976.6|3970.6|6
1651588010000|2022-05-03 14:26:50|3978.1|3972.1|3975.4|3969.4|3978.1|3972.1|3975.4|3969.4|6
1651588020000|2022-05-03 14:27:00|3975.1|3969.1|3974.4|3968.4|3975.1|3969.1|3974.4|3968.4|5
1651588030000|2022-05-03 14:27:10|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|1
1651588050000|2022-05-03 14:27:30|3977.5|3968.8|3975.1|3969.1|3977.5|3970.9|3975.1|3968.8|6
1651588070000|2022-05-03 14:27:50|3974.9|3968.9|3973.9|3967.9|3976|3968.9|3973.4|3967.4|8
1651588080000|2022-05-03 14:28:00|3973.1|3967.1|3972.6|3966.6|3973.4|3967.4|3972.1|3966.1|6
1651588090000|2022-05-03 14:28:10|3972.9|3966.9|3972.9|3966.9|3973.6|3967.6|3972.6|3966.6|5
1651588100000|2022-05-03 14:28:20|3973.6|3967.6|3972.9|3966.9|3973.6|3967.6|3972.9|3966.9|2
1651588110000|2022-05-03 14:28:30|3972.4|3966.4|3972.1|3966.1|3972.4|3966.4|3972.1|3966.1|2
1651588120000|2022-05-03 14:28:40|3970.6|3964.6|3971.9|3965.9|3971.9|3965.9|3970.6|3964.6|2
1651588170000|2022-05-03 14:29:30|3971.4|3965.4|3971.9|3965.9|3971.9|3965.9|3971.4|3965.4|2
1651588180000|2022-05-03 14:29:40|3972.6|3966.6|3974.1|3968.1|3974.9|3968.9|3972.6|3966.6|6
1651588190000|2022-05-03 14:29:50|3973.9|3967.9|3972.6|3966.6|3973.9|3967.9|3972.6|3966.6|2
1651588200000|2022-05-03 14:30:00|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651588210000|2022-05-03 14:30:10|3973.1|3967.1|3972.4|3966.4|3973.1|3967.1|3972.4|3966.4|4
1651588220000|2022-05-03 14:30:20|3972.6|3966.6|3973.6|3967.6|3973.6|3967.6|3972.6|3966.6|3
1651588230000|2022-05-03 14:30:30|3973.4|3967.4|3974.6|3968.6|3974.6|3968.6|3973.4|3967.4|5
1651588240000|2022-05-03 14:30:40|3974.4|3968.4|3972.9|3966.9|3974.4|3968.4|3972.9|3966.9|4
1651588250000|2022-05-03 14:30:50|3972.6|3966.6|3973.1|3967.1|3973.1|3967.1|3972.1|3966.1|6
1651588260000|2022-05-03 14:31:00|3972.6|3966.6|3972.1|3966.1|3972.6|3966.6|3972.1|3966.1|3
1651588270000|2022-05-03 14:31:10|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3970.4|3964.4|6
1651588290000|2022-05-03 14:31:30|3972.4|3966.4|3972.6|3966.6|3972.6|3966.6|3972.4|3966.4|2
1651588300000|2022-05-03 14:31:40|3972.9|3966.9|3971.9|3965.9|3972.9|3966.9|3971.6|3965.6|5
1651588340000|2022-05-03 14:32:20|3971.6|3965.6|3969.1|3963.1|3971.9|3965.9|3968.6|3962.6|8
1651588350000|2022-05-03 14:32:30|3968.9|3962.9|3969.9|3963.9|3969.9|3963.9|3968.9|3962.9|5
1651588360000|2022-05-03 14:32:40|3969.6|3963.6|3969.9|3963.9|3969.9|3963.9|3969.6|3963.6|2
1651588370000|2022-05-03 14:32:50|3970.6|3964.6|3971.1|3965.1|3971.6|3965.6|3970.6|3964.6|9
1651588380000|2022-05-03 14:33:00|3970.9|3964.9|3970.6|3964.6|3970.9|3964.9|3969.6|3963.6|3
1651588390000|2022-05-03 14:33:10|3968.9|3962.9|3968.9|3962.9|3969.1|3963.1|3968.6|3962.6|6
1651588400000|2022-05-03 14:33:20|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|1
1651588410000|2022-05-03 14:33:30|3968.4|3962.4|3968.9|3962.9|3968.9|3962.9|3968.4|3962.4|7
1651588420000|2022-05-03 14:33:40|3969.4|3963.4|3969.5|3963.5|3969.5|3963.5|3969.4|3963.4|2
1651588430000|2022-05-03 14:33:50|3969.4|3963.4|3968.9|3962.9|3969.4|3963.4|3968.9|3962.9|2
1651588440000|2022-05-03 14:34:00|3968.6|3962.6|3971.6|3965.6|3971.6|3965.6|3968.6|3962.6|6
1651588450000|2022-05-03 14:34:10|3971.4|3965.4|3970.1|3964.1|3971.4|3965.4|3970.1|3964.1|2
1651588460000|2022-05-03 14:34:20|3969.6|3963.6|3969.9|3963.9|3969.9|3963.9|3969.6|3963.6|2
1651588470000|2022-05-03 14:34:30|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1651588480000|2022-05-03 14:34:40|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1651588500000|2022-05-03 14:35:00|3969.6|3963.6|3970.6|3964.6|3970.6|3964.6|3969.6|3963.6|4
1651588510000|2022-05-03 14:35:10|3970.4|3964.4|3969.9|3963.9|3970.4|3964.4|3969.6|3963.6|5
1651588520000|2022-05-03 14:35:20|3969.4|3963.4|3969.4|3963.4|3969.6|3963.6|3969.4|3963.4|3
1651588530000|2022-05-03 14:35:30|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1651588540000|2022-05-03 14:35:40|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|1
1651588550000|2022-05-03 14:35:50|3968.4|3962.4|3968.1|3962.1|3968.4|3962.4|3968.1|3962.1|2
1651588560000|2022-05-03 14:36:00|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1651588570000|2022-05-03 14:36:10|3968.9|3962.9|3969.4|3963.4|3969.6|3963.6|3968.9|3962.9|3
1651588590000|2022-05-03 14:36:30|3968.9|3962.9|3969.6|3963.6|3969.6|3963.6|3968.9|3962.9|3
1651588600000|2022-05-03 14:36:40|3969.9|3963.9|3970.6|3964.6|3970.6|3964.6|3969.9|3963.9|4
1651588620000|2022-05-03 14:37:00|3970.1|3964.1|3969.6|3963.6|3970.1|3964.1|3969.6|3963.6|2
1651588630000|2022-05-03 14:37:10|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3968.9|3962.9|4
1651588640000|2022-05-03 14:37:20|3968.9|3962.9|3972.5|3966.5|3972.5|3966.5|3968.9|3962.9|3
1651588650000|2022-05-03 14:37:30|3972.3|3966.3|3972.5|3966.5|3972.5|3966.5|3972.3|3966.3|2
1651588660000|2022-05-03 14:37:40|3972.9|3966.9|3973.4|3967.4|3973.4|3967.4|3972.9|3966.9|2
1651588670000|2022-05-03 14:37:50|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.4|3967.4|5
1651588680000|2022-05-03 14:38:00|3973.4|3967.4|3972.9|3966.9|3973.4|3967.4|3972.9|3966.9|2
1651588690000|2022-05-03 14:38:10|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3971.1|3965.1|8
1651588700000|2022-05-03 14:38:20|3971.4|3965.4|3970.9|3964.9|3971.4|3965.4|3970.9|3964.9|2
1651588770000|2022-05-03 14:39:30|3971.1|3965.1|3973.9|3967.9|3973.9|3967.9|3971.1|3965.1|5
1651588780000|2022-05-03 14:39:40|3974.1|3968.1|3974.1|3968.1|3974.4|3968.4|3974.1|3968.1|3
1651588820000|2022-05-03 14:40:20|3974.6|3968.6|3973.9|3967.9|3974.6|3968.6|3973.9|3967.9|4
1651588830000|2022-05-03 14:40:30|3973.6|3967.6|3971.4|3965.4|3973.6|3967.6|3971.4|3965.4|6
1651588850000|2022-05-03 14:40:50|3970.4|3964.4|3970.1|3964.1|3970.4|3964.4|3970.1|3964.1|2
1651588860000|2022-05-03 14:41:00|3969.6|3963.6|3969.1|3963.1|3969.6|3963.6|3969.1|3963.1|3
1651588890000|2022-05-03 14:41:30|3969.4|3963.4|3969.9|3963.9|3969.9|3963.9|3969.4|3963.4|2
1651588900000|2022-05-03 14:41:40|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.6|3964.6|3
1651588910000|2022-05-03 14:41:50|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|1
1651588940000|2022-05-03 14:42:20|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3969.1|3963.1|2
1651588970000|2022-05-03 14:42:50|3968.6|3962.6|3967.6|3961.6|3968.6|3962.6|3967.6|3961.6|2
1651588980000|2022-05-03 14:43:00|3967.4|3961.4|3968.1|3962.1|3968.4|3962.4|3967.4|3961.4|4
1651589000000|2022-05-03 14:43:20|3967.9|3961.9|3967.6|3961.6|3967.9|3961.9|3967.6|3961.6|2
1651589020000|2022-05-03 14:43:40|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|1
1651589040000|2022-05-03 14:44:00|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|1
1651589060000|2022-05-03 14:44:20|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1651589070000|2022-05-03 14:44:30|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|1
1651589080000|2022-05-03 14:44:40|3968.4|3962.4|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|8
1651589090000|2022-05-03 14:44:50|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|1
1651589110000|2022-05-03 14:45:10|3969.1|3963.1|3970.4|3964.4|3970.9|3964.9|3969.1|3963.1|4
1651589120000|2022-05-03 14:45:20|3969.4|3963.4|3969.4|3963.4|3969.9|3963.9|3968.6|3962.6|6
1651589130000|2022-05-03 14:45:30|3968.6|3962.6|3969.9|3963.9|3969.9|3963.9|3968.6|3962.6|6
1651589140000|2022-05-03 14:45:40|3970.1|3964.1|3970.6|3964.6|3970.6|3964.6|3970.1|3964.1|2
1651589150000|2022-05-03 14:45:50|3972.8|3964.5|3971.6|3965.6|3972.8|3965.6|3971.1|3964.5|5
1651589160000|2022-05-03 14:46:00|3971.4|3965.4|3971.6|3965.6|3971.6|3965.6|3970.9|3964.9|4
1651589170000|2022-05-03 14:46:10|3970.6|3964.6|3970.4|3964.4|3970.6|3964.6|3970.4|3964.4|2
1651589180000|2022-05-03 14:46:20|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|1
1651589190000|2022-05-03 14:46:30|3972.8|3964.8|3971.9|3965.9|3972.8|3966.5|3971.9|3964.8|4
1651589210000|2022-05-03 14:46:50|3971.6|3965.6|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|2
1651589220000|2022-05-03 14:47:00|3972.6|3966.6|3970.6|3964.6|3972.6|3966.6|3970.6|3964.6|5
1651589240000|2022-05-03 14:47:20|3970.4|3964.4|3970.6|3964.6|3970.6|3964.6|3970.4|3964.4|2
1651589250000|2022-05-03 14:47:30|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1651589260000|2022-05-03 14:47:40|3970.1|3964.1|3966.9|3960.9|3970.1|3964.1|3966.9|3960.9|4
1651589270000|2022-05-03 14:47:50|3966.8|3960.8|3964.1|3958.1|3966.8|3960.8|3964.1|3958.1|5
1651589280000|2022-05-03 14:48:00|3963.9|3957.9|3961.9|3955.9|3963.9|3957.9|3961.9|3955.9|6
1651589290000|2022-05-03 14:48:10|3962.4|3956.4|3963.1|3957.1|3963.1|3957.1|3962.4|3956.4|2
1651589300000|2022-05-03 14:48:20|3962.9|3956.9|3961.9|3955.9|3962.9|3956.9|3961.9|3955.9|3
1651589310000|2022-05-03 14:48:30|3962.1|3956.1|3966|3960|3966|3960|3962.1|3956.1|2
1651589320000|2022-05-03 14:48:40|3965.9|3959.9|3967.1|3961.1|3967.1|3961.1|3965.9|3959.9|3
1651589340000|2022-05-03 14:49:00|3966.9|3960.9|3968|3960|3968|3961.9|3966.9|3960|3
1651589350000|2022-05-03 14:49:10|3967.4|3961.4|3967.9|3961.9|3967.9|3961.9|3967.4|3961.4|2
1651589370000|2022-05-03 14:49:30|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1651589380000|2022-05-03 14:49:40|3967.9|3961.9|3967.4|3961.4|3967.9|3961.9|3967.4|3961.4|3
1651589400000|2022-05-03 14:50:00|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|1
1651589430000|2022-05-03 14:50:30|3967.4|3961.4|3966.4|3960.4|3967.4|3961.4|3966.4|3960.4|6
1651589440000|2022-05-03 14:50:40|3966.1|3960.1|3965.9|3959.9|3966.1|3960.1|3965.9|3959.9|2
1651589500000|2022-05-03 14:51:40|3966.1|3960.1|3966.9|3960.9|3967.9|3961.9|3966.1|3960.1|9
1651589520000|2022-05-03 14:52:00|3966.6|3960.6|3965.9|3959.9|3966.6|3960.6|3965.9|3959.9|2
1651589550000|2022-05-03 14:52:30|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|1
1651589580000|2022-05-03 14:53:00|3964.4|3958.4|3963.9|3957.9|3964.4|3958.4|3963.9|3957.9|3
1651589590000|2022-05-03 14:53:10|3964.1|3958.1|3963.6|3957.6|3964.1|3958.1|3962.9|3956.9|4
1651589600000|2022-05-03 14:53:20|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|1
1651589620000|2022-05-03 14:53:40|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|1
1651589630000|2022-05-03 14:53:50|3964.9|3958.9|3966.1|3960.1|3966.1|3960.1|3964.9|3958.9|2
1651589640000|2022-05-03 14:54:00|3966.6|3960.6|3966.1|3960.1|3966.6|3960.6|3965.9|3959.9|4
1651589650000|2022-05-03 14:54:10|3965.6|3959.6|3964.1|3958.1|3965.6|3959.6|3964.1|3958.1|3
1651589660000|2022-05-03 14:54:20|3963.6|3957.6|3961.1|3955.1|3963.6|3957.6|3960.6|3954.6|7
1651589670000|2022-05-03 14:54:30|3961.4|3955.4|3961.6|3955.6|3961.6|3955.6|3961.4|3955.4|2
1651589680000|2022-05-03 14:54:40|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1651589690000|2022-05-03 14:54:50|3961.1|3955.1|3961.6|3955.6|3961.6|3955.6|3959.6|3953.6|7
1651589700000|2022-05-03 14:55:00|3961.9|3955.9|3962.6|3956.6|3962.6|3956.6|3961.6|3955.6|6
1651589710000|2022-05-03 14:55:10|3962.4|3956.4|3964|3958|3964|3958|3960.4|3954.4|9
1651589720000|2022-05-03 14:55:20|3964.3|3958.3|3966|3960|3966|3960|3964.3|3958.3|3
1651589730000|2022-05-03 14:55:30|3966.4|3960.4|3973.6|3967.6|3973.6|3967.6|3966.4|3960.4|11
1651589740000|2022-05-03 14:55:40|3973.1|3967.1|3973.5|3964.5|3973.5|3967.4|3972.9|3964.3|5
1651589750000|2022-05-03 14:55:50|3973|3964.3|3968.1|3962.1|3973|3964.3|3968.1|3962.1|4
1651589760000|2022-05-03 14:56:00|3967.1|3961.1|3966.1|3960.1|3967.1|3961.1|3964.9|3958.9|7
1651589770000|2022-05-03 14:56:10|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|1
1651589780000|2022-05-03 14:56:20|3966.1|3960.1|3965.1|3959.1|3966.1|3960.1|3965.1|3959.1|4
1651589790000|2022-05-03 14:56:30|3965.6|3959.6|3965.4|3959.4|3965.6|3959.6|3965.4|3959.4|2
1651589800000|2022-05-03 14:56:40|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.4|3959.4|3
1651589810000|2022-05-03 14:56:50|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1651589820000|2022-05-03 14:57:00|3966.1|3960.1|3965.9|3959.9|3966.1|3960.1|3965.9|3959.9|2
1651589830000|2022-05-03 14:57:10|3966.4|3960.4|3967.3|3961.3|3967.3|3961.3|3966.4|3960.4|2
1651589840000|2022-05-03 14:57:20|3966.6|3960.6|3965.4|3959.4|3967.1|3961.1|3965.4|3959.4|5
1651589850000|2022-05-03 14:57:30|3965.1|3959.1|3965.1|3959.1|3965.4|3959.4|3965.1|3959.1|5
1651589860000|2022-05-03 14:57:40|3965.6|3959.6|3965.9|3959.9|3965.9|3959.9|3965.6|3959.6|2
1651589870000|2022-05-03 14:57:50|3965.1|3959.1|3964.4|3958.4|3965.1|3959.1|3964.4|3958.4|4
1651589890000|2022-05-03 14:58:10|3964.6|3958.6|3965.1|3959.1|3966.4|3960.4|3964.6|3958.6|5
1651589900000|2022-05-03 14:58:20|3964.9|3958.9|3964.6|3958.6|3965.4|3959.4|3964.4|3958.4|7
1651589910000|2022-05-03 14:58:30|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|1
1651589920000|2022-05-03 14:58:40|3964.1|3958.1|3964.1|3958.1|3964.4|3958.4|3964.1|3958.1|3
1651589930000|2022-05-03 14:58:50|3963.4|3957.4|3963.6|3957.6|3963.6|3957.6|3963.4|3957.4|2
1651589940000|2022-05-03 14:59:00|3963.1|3957.1|3964.1|3958.1|3964.1|3958.1|3963.1|3957.1|3
1651589950000|2022-05-03 14:59:10|3964.4|3958.4|3964.1|3958.1|3964.4|3958.4|3964.1|3958.1|2
1651589960000|2022-05-03 14:59:20|3963.9|3957.9|3962.4|3956.4|3963.9|3957.9|3962.1|3956.1|5
1651589970000|2022-05-03 14:59:30|3963.6|3957.6|3963.5|3954.8|3964.1|3958.1|3963.5|3954.8|5
1651589980000|2022-05-03 14:59:40|3962.4|3956.4|3961.5|3955.5|3962.4|3956.4|3961.5|3955.5|2
1651589990000|2022-05-03 14:59:50|3960.9|3954.9|3961.9|3955.9|3961.9|3955.9|3960.9|3954.9|2
1651590000000|2022-05-03 15:00:00|3962|3952.8|3961.3|3952.5|3962|3952.8|3961.3|3952.5|4
1651590010000|2022-05-03 15:00:10|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|1
1651590020000|2022-05-03 15:00:20|3958.1|3952.1|3957.1|3951.1|3958.1|3952.1|3957.1|3951.1|2
1651590030000|2022-05-03 15:00:30|3956.4|3950.4|3956.1|3950.1|3956.6|3950.6|3956.1|3950.1|4
1651590050000|2022-05-03 15:00:50|3955.9|3949.9|3955.9|3949.9|3956.4|3950.4|3955.9|3949.9|4
1651590080000|2022-05-03 15:01:20|3955.6|3949.6|3951.6|3945.6|3955.6|3949.6|3951.1|3943.8|7
1651590090000|2022-05-03 15:01:30|3951.4|3945.4|3951.9|3945.9|3951.9|3945.9|3951.4|3945.4|2
1651590100000|2022-05-03 15:01:40|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3951.4|3945.4|2
1651590110000|2022-05-03 15:01:50|3951.9|3945.9|3952.5|3943.8|3952.6|3946.6|3951.9|3943.8|4
1651590120000|2022-05-03 15:02:00|3951.8|3943|3949.9|3943.9|3951.8|3943.9|3949.9|3942.3|4
1651590130000|2022-05-03 15:02:10|3949.1|3943.1|3949.1|3943.1|3949.4|3943.4|3948.9|3942.9|5
1651590150000|2022-05-03 15:02:30|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1651590160000|2022-05-03 15:02:40|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1651590170000|2022-05-03 15:02:50|3949.1|3943.1|3948.6|3942.6|3949.9|3943.9|3948.6|3942.6|3
1651590180000|2022-05-03 15:03:00|3948.1|3942.1|3947.8|3939.3|3948.3|3942.1|3947.8|3939.3|3
1651590190000|2022-05-03 15:03:10|3947.5|3939.5|3945.4|3939.4|3947.5|3940.9|3945.4|3939.3|5
1651590200000|2022-05-03 15:03:20|3946.4|3940.4|3945.4|3939.4|3946.4|3940.4|3945.4|3939.4|3
1651590210000|2022-05-03 15:03:30|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1651590230000|2022-05-03 15:03:50|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1651590260000|2022-05-03 15:04:20|3944.6|3938.6|3943|3934.3|3944.6|3938.6|3943|3934.3|4
1651590270000|2022-05-03 15:04:30|3940.4|3934.4|3940.9|3934.9|3941.1|3935.1|3940.4|3934.4|4
1651590280000|2022-05-03 15:04:40|3941.1|3935.1|3941.4|3935.4|3941.4|3935.4|3941.1|3935.1|4
1651590290000|2022-05-03 15:04:50|3941.9|3935.9|3942.1|3936.1|3942.9|3936.9|3941.9|3935.9|3
1651590300000|2022-05-03 15:05:00|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|1
1651590310000|2022-05-03 15:05:10|3941.9|3935.9|3942.1|3936.1|3942.1|3936.1|3941.4|3935.4|4
1651590320000|2022-05-03 15:05:20|3944|3936|3942.1|3936.1|3944|3937.1|3942.1|3936|6
1651590330000|2022-05-03 15:05:30|3942.9|3936.9|3942.4|3936.4|3942.9|3936.9|3941.9|3935.9|5
1651590340000|2022-05-03 15:05:40|3942.1|3936.1|3940.9|3934.9|3942.1|3936.1|3940.9|3934.9|4
1651590350000|2022-05-03 15:05:50|3940.6|3934.6|3940.4|3934.4|3940.6|3934.6|3939.9|3933.9|3
1651590360000|2022-05-03 15:06:00|3940.9|3934.9|3940.6|3934.6|3940.9|3934.9|3940.4|3934.4|3
1651590370000|2022-05-03 15:06:10|3940.4|3934.4|3940.6|3934.6|3941.1|3935.1|3940.4|3934.4|6
1651590380000|2022-05-03 15:06:20|3940.4|3934.4|3936.6|3930.6|3940.4|3934.4|3936.1|3930.1|5
1651590390000|2022-05-03 15:06:30|3937.1|3931.1|3938.4|3932.4|3938.4|3932.4|3937.1|3931.1|4
1651590400000|2022-05-03 15:06:40|3938.9|3932.9|3940.6|3934.6|3940.6|3934.6|3938.9|3932.9|4
1651590410000|2022-05-03 15:06:50|3940.1|3934.1|3939.9|3933.9|3940.1|3934.1|3939.9|3933.9|2
1651590420000|2022-05-03 15:07:00|3938.6|3932.6|3936.9|3930.9|3938.6|3932.6|3936.9|3930.9|4
1651590430000|2022-05-03 15:07:10|3936.6|3930.6|3936.9|3930.9|3936.9|3930.9|3936.6|3930.6|2
1651590440000|2022-05-03 15:07:20|3937.1|3931.1|3940.9|3934.9|3940.9|3934.9|3937.1|3931.1|11
1651590450000|2022-05-03 15:07:30|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|1
1651590460000|2022-05-03 15:07:40|3939.4|3933.4|3938.6|3932.6|3939.4|3933.4|3938.6|3932.6|2
1651590470000|2022-05-03 15:07:50|3939.1|3933.1|3938.6|3932.6|3939.1|3933.1|3938.6|3932.6|2
1651590480000|2022-05-03 15:08:00|3938.4|3932.4|3939.1|3933.1|3939.1|3933.1|3938.4|3932.4|3
1651590490000|2022-05-03 15:08:10|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|1
1651590500000|2022-05-03 15:08:20|3937.6|3931.6|3936.1|3930.1|3937.6|3931.6|3936.1|3930.1|2
1651590510000|2022-05-03 15:08:30|3936.4|3930.4|3935.6|3929.6|3937.4|3931.4|3935.6|3929.6|5
1651590520000|2022-05-03 15:08:40|3936.4|3930.4|3936.4|3930.4|3936.6|3930.6|3936.1|3930.1|4
1651590530000|2022-05-03 15:08:50|3936.9|3930.9|3935.1|3929.1|3936.9|3930.9|3935.1|3929.1|5
1651590540000|2022-05-03 15:09:00|3934.6|3928.6|3934.4|3928.4|3934.6|3928.6|3934.4|3928.4|2
1651590590000|2022-05-03 15:09:50|3935.6|3929.6|3936.6|3930.6|3936.6|3930.6|3934.9|3928.9|4
1651590600000|2022-05-03 15:10:00|3936.9|3930.9|3937.1|3931.1|3937.1|3931.1|3936.9|3930.9|2
1651590610000|2022-05-03 15:10:10|3937.6|3931.6|3938.4|3932.4|3938.4|3932.4|3937.6|3931.6|4
1651590620000|2022-05-03 15:10:20|3940.5|3932.3|3938.6|3932.6|3940.5|3932.6|3938.6|3932.3|2
1651590630000|2022-05-03 15:10:30|3939.9|3933.9|3940.1|3934.1|3940.1|3934.1|3939.6|3933.6|3
1651590640000|2022-05-03 15:10:40|3938.4|3932.4|3935.9|3929.9|3938.4|3932.4|3935.9|3929.9|3
1651590680000|2022-05-03 15:11:20|3936.6|3930.6|3938.4|3932.4|3938.4|3932.4|3936.6|3930.6|2
1651590700000|2022-05-03 15:11:40|3938.1|3932.1|3938.1|3932.1|3938.4|3932.4|3937.6|3931.6|6
1651590710000|2022-05-03 15:11:50|3940.3|3932|3940.4|3934.4|3940.4|3934.4|3939.4|3932|7
1651590720000|2022-05-03 15:12:00|3940.6|3934.6|3942.1|3936.1|3942.1|3936.1|3940.6|3934.6|6
1651590730000|2022-05-03 15:12:10|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|1
1651590750000|2022-05-03 15:12:30|3942.4|3936.4|3939.1|3933.1|3942.4|3936.4|3939.1|3933.1|4
1651590760000|2022-05-03 15:12:40|3939.4|3933.4|3939.9|3933.9|3939.9|3933.9|3939.4|3933.4|3
1651590770000|2022-05-03 15:12:50|3940.1|3934.1|3938.4|3932.4|3940.1|3934.1|3938.4|3932.4|4
1651590810000|2022-05-03 15:13:30|3938.1|3932.1|3936.1|3930.1|3938.1|3932.1|3936.1|3930.1|2
1651590820000|2022-05-03 15:13:40|3935.9|3929.9|3936.4|3930.4|3937.1|3931.1|3935.9|3929.9|6
1651590840000|2022-05-03 15:14:00|3937.1|3931.1|3936.4|3930.4|3937.1|3931.1|3936.4|3930.4|3
1651590850000|2022-05-03 15:14:10|3938.3|3930.3|3939.4|3933.4|3939.4|3933.4|3936.8|3930.3|8
1651590860000|2022-05-03 15:14:20|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|1
1651590870000|2022-05-03 15:14:30|3939.9|3933.9|3940.4|3934.4|3940.4|3934.4|3939.9|3933.9|3
1651590880000|2022-05-03 15:14:40|3940.6|3934.6|3941.4|3935.4|3942.5|3935.6|3940.6|3934.5|4
1651590890000|2022-05-03 15:14:50|3941.1|3935.1|3941.1|3935.1|3941.4|3935.4|3941.1|3935.1|3
1651590910000|2022-05-03 15:15:10|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|1
1651590930000|2022-05-03 15:15:30|3940.6|3934.6|3940.1|3934.1|3940.6|3934.6|3939.9|3933.9|3
1651590940000|2022-05-03 15:15:40|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|1
1651590950000|2022-05-03 15:15:50|3940.1|3934.1|3940.4|3934.4|3940.4|3934.4|3940.1|3934.1|2
1651590970000|2022-05-03 15:16:10|3940.1|3934.1|3939.9|3933.9|3940.4|3934.4|3939.9|3933.9|5
1651591000000|2022-05-03 15:16:40|3940.1|3934.1|3939.9|3933.9|3940.1|3934.1|3939.9|3933.9|2
1651591020000|2022-05-03 15:17:00|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|1
1651591030000|2022-05-03 15:17:10|3939.1|3933.1|3938.9|3932.9|3939.1|3933.1|3938.9|3932.9|2
1651591070000|2022-05-03 15:17:50|3939.1|3933.1|3939.6|3933.6|3939.6|3933.6|3939.1|3933.1|4
1651591080000|2022-05-03 15:18:00|3939.1|3933.1|3932.4|3926.4|3939.1|3933.1|3932.4|3924.8|7
1651591090000|2022-05-03 15:18:10|3932.1|3926.1|3930.3|3921.5|3932.1|3926.1|3930.3|3921.3|4
1651591100000|2022-05-03 15:18:20|3930|3921.3|3929.8|3920.8|3930|3921.3|3929.8|3920.8|2
1651591110000|2022-05-03 15:18:30|3927.4|3921.3|3926.4|3920.4|3927.4|3921.4|3926.4|3920.4|4
1651591130000|2022-05-03 15:18:50|3926.1|3920.1|3927.3|3916.5|3927.3|3920.9|3924.9|3916.5|8
1651591140000|2022-05-03 15:19:00|3926.5|3915.8|3924.5|3914|3926.5|3915.8|3924.5|3913.8|3
1651591150000|2022-05-03 15:19:10|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1651591160000|2022-05-03 15:19:20|3918.6|3912.6|3918.1|3912.1|3918.8|3912.8|3918.1|3912.1|3
1651591170000|2022-05-03 15:19:30|3918.4|3912.4|3918.9|3912.9|3918.9|3912.9|3918.4|3912.4|2
1651591180000|2022-05-03 15:19:40|3918.6|3912.6|3918.9|3912.9|3918.9|3912.9|3918.6|3912.6|2
1651591190000|2022-05-03 15:19:50|3919.1|3913.1|3918.9|3912.9|3919.4|3913.4|3918.9|3912.9|4
1651591200000|2022-05-03 15:20:00|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.4|3912.4|2
1651591210000|2022-05-03 15:20:10|3918.6|3912.6|3919.5|3913.5|3921.5|3914.4|3918.6|3912.6|5
1651591220000|2022-05-03 15:20:20|3919|3913|3918.5|3910|3920.1|3914.1|3918.5|3910|6
1651591230000|2022-05-03 15:20:30|3918.3|3909.8|3918.3|3910.3|3918.3|3910.3|3918.3|3909.8|2
1651591240000|2022-05-03 15:20:40|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1651591260000|2022-05-03 15:21:00|3916.6|3910.6|3916.4|3910.4|3916.6|3910.6|3916.4|3910.4|2
1651591320000|2022-05-03 15:22:00|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1651591350000|2022-05-03 15:22:30|3915.9|3909.9|3916.1|3910.1|3916.1|3910.1|3915.9|3909.9|2
1651591380000|2022-05-03 15:23:00|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1651591410000|2022-05-03 15:23:30|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1651591420000|2022-05-03 15:23:40|3916.4|3910.4|3916.4|3910.4|3916.6|3910.6|3916.1|3910.1|5
1651591460000|2022-05-03 15:24:20|3916.1|3910.1|3912.1|3906.1|3916.1|3910.1|3912.1|3906.1|6
1651591470000|2022-05-03 15:24:30|3911.9|3905.9|3912.6|3906.6|3912.9|3906.9|3911.9|3905.9|5
1651591490000|2022-05-03 15:24:50|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1651591500000|2022-05-03 15:25:00|3911.4|3905.4|3910.8|3900.8|3911.4|3905.4|3910.8|3900.8|3
1651591510000|2022-05-03 15:25:10|3910.5|3900.3|3905.4|3899.4|3910.5|3900.3|3905.4|3899.3|4
1651591520000|2022-05-03 15:25:20|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1651591530000|2022-05-03 15:25:30|3905.1|3899.1|3904.4|3898.4|3906.1|3900.1|3904.4|3898.4|3
1651591540000|2022-05-03 15:25:40|3904.1|3898.1|3904.6|3898.6|3904.6|3898.6|3904.1|3898.1|10
1651591550000|2022-05-03 15:25:50|3904.4|3898.4|3904.1|3898.1|3904.4|3898.4|3904.1|3898.1|2
1651591560000|2022-05-03 15:26:00|3903.9|3897.9|3904.9|3898.9|3905.4|3899.4|3903.9|3897.9|5
1651591580000|2022-05-03 15:26:20|3906.8|3898.8|3909.9|3903.9|3909.9|3903.9|3906.8|3898.8|17
1651591590000|2022-05-03 15:26:30|3910.1|3904.1|3915.1|3909.1|3915.1|3909.1|3910.1|3904.1|7
1651591600000|2022-05-03 15:26:40|3916.6|3910.6|3915.4|3909.4|3916.6|3910.6|3914.9|3908.9|5
1651591620000|2022-05-03 15:27:00|3915.6|3909.6|3916.6|3910.6|3916.6|3910.6|3915.6|3909.6|4
1651591630000|2022-05-03 15:27:10|3916.4|3910.4|3915.9|3909.9|3916.4|3910.4|3915.1|3909.1|4
1651591650000|2022-05-03 15:27:30|3915.6|3909.6|3915|3909|3916.3|3909.6|3915|3908|5
1651591670000|2022-05-03 15:27:50|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1651591700000|2022-05-03 15:28:20|3915.9|3909.9|3917.6|3911.6|3917.6|3911.6|3915.9|3909.9|2
1651591710000|2022-05-03 15:28:30|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3916.6|3910.6|4
1651591720000|2022-05-03 15:28:40|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|1
1651591740000|2022-05-03 15:29:00|3917.4|3911.4|3919.6|3913.6|3919.6|3913.6|3917.4|3911.4|3
1651591750000|2022-05-03 15:29:10|3919.9|3913.9|3920.6|3914.6|3920.6|3914.6|3919.9|3913.9|3
1651591760000|2022-05-03 15:29:20|3921.1|3915.1|3912.9|3906.9|3921.1|3915.1|3912.9|3906.9|4
1651591770000|2022-05-03 15:29:30|3913.4|3907.4|3918.3|3909|3918.3|3909|3913.4|3907.4|5
1651591790000|2022-05-03 15:29:50|3918.1|3912.1|3920.4|3914.4|3920.4|3914.4|3918.1|3912.1|6
1651591800000|2022-05-03 15:30:00|3920.1|3914.1|3921.1|3915.1|3921.1|3915.1|3919.9|3913.9|6
1651591810000|2022-05-03 15:30:10|3921.4|3915.4|3920.1|3914.1|3921.4|3915.4|3919.6|3913.6|6
1651591830000|2022-05-03 15:30:30|3920.4|3914.4|3919|3910.5|3920.4|3914.4|3919|3910.5|3
1651591840000|2022-05-03 15:30:40|3918|3909.5|3915.8|3907.5|3918|3909.5|3915.8|3907.3|3
1651591850000|2022-05-03 15:30:50|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1651591860000|2022-05-03 15:31:00|3914.5|3908.5|3915.1|3909.1|3915.1|3909.1|3914.5|3908.5|2
1651591870000|2022-05-03 15:31:10|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|3
1651591880000|2022-05-03 15:31:20|3914.6|3908.6|3913.1|3907.1|3914.6|3908.6|3913.1|3906.5|3
1651591890000|2022-05-03 15:31:30|3912.9|3906.9|3913.3|3907.3|3913.3|3907.3|3912.9|3906.9|3
1651591900000|2022-05-03 15:31:40|3912.9|3906.9|3911.9|3905.9|3912.9|3906.9|3911.9|3905.9|3
1651591910000|2022-05-03 15:31:50|3911.6|3905.6|3911|3899.5|3911.9|3905.9|3911|3899.3|6
1651591920000|2022-05-03 15:32:00|3910.8|3899.3|3909.8|3899|3910.8|3899.3|3909.8|3899|8
1651591930000|2022-05-03 15:32:10|3905.1|3899.1|3906.1|3900.1|3906.1|3900.1|3905.1|3899.1|4
1651591940000|2022-05-03 15:32:20|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651591950000|2022-05-03 15:32:30|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1651591960000|2022-05-03 15:32:40|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1651591980000|2022-05-03 15:33:00|3907.1|3901.1|3912.3|3904.3|3912.5|3904.3|3907.1|3901.1|3
1651591990000|2022-05-03 15:33:10|3911.1|3905.1|3911.4|3905.4|3911.4|3905.4|3910.1|3904.1|8
1651592000000|2022-05-03 15:33:20|3911.1|3905.1|3911.4|3905.4|3911.4|3905.4|3911.1|3905.1|2
1651592010000|2022-05-03 15:33:30|3911.1|3905.1|3910.9|3904.9|3911.9|3905.9|3910.9|3904.9|4
1651592040000|2022-05-03 15:34:00|3911.4|3905.4|3913.5|3905.5|3913.5|3905.5|3911.4|3905.4|2
1651592050000|2022-05-03 15:34:10|3912.3|3906.3|3912|3906|3912.3|3906.3|3912|3906|3
1651592060000|2022-05-03 15:34:20|3912.5|3904.5|3911.6|3905.6|3912.5|3906.3|3911.3|3904.5|7
1651592080000|2022-05-03 15:34:40|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1651592100000|2022-05-03 15:35:00|3914.3|3906|3915.3|3907.3|3915.3|3907.3|3914.3|3906|3
1651592110000|2022-05-03 15:35:10|3915.1|3909.1|3914.9|3908.9|3915.1|3909.1|3914.9|3908.9|2
1651592120000|2022-05-03 15:35:20|3914.6|3908.6|3914.4|3908.4|3914.9|3908.9|3914.4|3908.4|4
1651592130000|2022-05-03 15:35:30|3915.6|3909.6|3914.6|3908.6|3915.6|3909.6|3914.6|3908.6|2
1651592140000|2022-05-03 15:35:40|3914.4|3908.4|3913.9|3907.9|3914.4|3908.4|3913.1|3907.1|16
1651592150000|2022-05-03 15:35:50|3913.6|3907.6|3913.1|3907.1|3913.6|3907.6|3913.1|3907.1|15
1651592160000|2022-05-03 15:36:00|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.1|3907.1|3
1651592170000|2022-05-03 15:36:10|3913.6|3907.6|3912.9|3906.9|3913.6|3907.6|3912.9|3906.9|3
1651592190000|2022-05-03 15:36:30|3912.6|3906.6|3912.9|3906.9|3912.9|3906.9|3912.6|3906.6|2
1651592200000|2022-05-03 15:36:40|3912.6|3906.6|3913.9|3907.9|3913.9|3907.9|3912.6|3906.6|4
1651592210000|2022-05-03 15:36:50|3915.1|3909.1|3915.6|3909.6|3915.6|3909.6|3915.1|3909.1|2
1651592290000|2022-05-03 15:38:10|3916.1|3910.1|3916.9|3910.9|3916.9|3910.9|3916.1|3910.1|2
1651592320000|2022-05-03 15:38:40|3916.6|3910.6|3916.1|3910.1|3916.6|3910.6|3916.1|3910.1|2
1651592360000|2022-05-03 15:39:20|3916.6|3910.6|3916.9|3910.9|3916.9|3910.9|3916.6|3910.6|2
1651592380000|2022-05-03 15:39:40|3917.4|3911.4|3917.1|3911.1|3917.4|3911.4|3917.1|3911.1|2
1651592400000|2022-05-03 15:40:00|3916.6|3910.6|3916.4|3910.4|3916.6|3910.6|3916.1|3910.1|5
1651592410000|2022-05-03 15:40:10|3916.6|3910.6|3916.1|3910.1|3916.6|3910.6|3916.1|3910.1|3
1651592420000|2022-05-03 15:40:20|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651592460000|2022-05-03 15:41:00|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1651592490000|2022-05-03 15:41:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1651592540000|2022-05-03 15:42:20|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1651592550000|2022-05-03 15:42:30|3915.6|3909.6|3915.4|3909.4|3915.6|3909.6|3915.4|3909.4|2
1651592570000|2022-05-03 15:42:50|3914.9|3908.9|3915.1|3909.1|3915.1|3909.1|3914.9|3908.9|2
1651592630000|2022-05-03 15:43:50|3914.9|3908.9|3914.1|3908.1|3914.9|3908.9|3914.1|3908.1|2
1651592640000|2022-05-03 15:44:00|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.1|3908.1|3
1651592650000|2022-05-03 15:44:10|3916.1|3910.1|3914.9|3908.9|3916.9|3910.9|3914.9|3908.9|6
1651592660000|2022-05-03 15:44:20|3917|3908.8|3915.9|3909.9|3917|3909.9|3915.9|3908.8|2
1651592680000|2022-05-03 15:44:40|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1651592700000|2022-05-03 15:45:00|3915.1|3909.1|3914.9|3908.9|3915.1|3909.1|3914.9|3908.9|2
1651592710000|2022-05-03 15:45:10|3914.4|3908.4|3914.1|3908.1|3914.4|3908.4|3914.1|3908.1|2
1651592780000|2022-05-03 15:46:20|3914.4|3908.4|3914.1|3908.1|3914.4|3908.4|3914.1|3908.1|2
1651592790000|2022-05-03 15:46:30|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1651592810000|2022-05-03 15:46:50|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1651592840000|2022-05-03 15:47:20|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1651592850000|2022-05-03 15:47:30|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1651592880000|2022-05-03 15:48:00|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651592890000|2022-05-03 15:48:10|3915.6|3909.6|3915.6|3909.6|3915.9|3909.9|3914.9|3908.9|6
1651592900000|2022-05-03 15:48:20|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3914.9|3908.9|3
1651592910000|2022-05-03 15:48:30|3914.6|3908.6|3914.9|3908.9|3914.9|3908.9|3914.6|3908.6|2
1651592930000|2022-05-03 15:48:50|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651592970000|2022-05-03 15:49:30|3914.9|3908.9|3915|3907|3915|3908.9|3914.9|3907|2
1651592980000|2022-05-03 15:49:40|3913.5|3905.5|3911.4|3905.4|3913.5|3905.5|3911.4|3905.3|3
1651592990000|2022-05-03 15:49:50|3913.8|3905.5|3913.8|3905.5|3913.8|3905.5|3913.8|3905.5|1
1651593000000|2022-05-03 15:50:00|3912.3|3906.3|3911.9|3905.9|3912.4|3906.4|3911.9|3905.9|5
1651593020000|2022-05-03 15:50:20|3911.4|3905.4|3913.9|3907.9|3913.9|3907.9|3911.1|3905.1|3
1651593030000|2022-05-03 15:50:30|3913.4|3907.4|3912.9|3906.9|3913.6|3907.6|3912.9|3906.9|4
1651593050000|2022-05-03 15:50:50|3911.6|3905.6|3914.1|3908.1|3914.1|3908.1|3911.6|3905.6|3
1651593070000|2022-05-03 15:51:10|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|1
1651593080000|2022-05-03 15:51:20|3913.6|3907.6|3913.4|3907.4|3913.6|3907.6|3913.4|3907.4|2
1651593090000|2022-05-03 15:51:30|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1651593100000|2022-05-03 15:51:40|3913.6|3907.6|3913.1|3907.1|3913.6|3907.6|3913.1|3907.1|3
1651593110000|2022-05-03 15:51:50|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|1
1651593120000|2022-05-03 15:52:00|3914.1|3908.1|3913.6|3907.6|3914.1|3908.1|3913.6|3907.6|2
1651593180000|2022-05-03 15:53:00|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1651593190000|2022-05-03 15:53:10|3913.1|3907.1|3913.4|3907.4|3913.4|3907.4|3913.1|3907.1|2
1651593200000|2022-05-03 15:53:20|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|1
1651593210000|2022-05-03 15:53:30|3913.4|3907.4|3912.9|3906.9|3913.4|3907.4|3912.9|3906.9|3
1651593220000|2022-05-03 15:53:40|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|1
1651593230000|2022-05-03 15:53:50|3912.4|3906.4|3912.9|3906.9|3912.9|3906.9|3912.4|3906.4|3
1651593300000|2022-05-03 15:55:00|3913.1|3907.1|3912.9|3906.9|3913.1|3907.1|3912.9|3906.9|4
1651593320000|2022-05-03 15:55:20|3913.1|3907.1|3913.6|3907.6|3913.6|3907.6|3912.9|3906.9|10
1651593330000|2022-05-03 15:55:30|3913.4|3907.4|3913.6|3907.6|3913.6|3907.6|3913.4|3907.4|4
1651593360000|2022-05-03 15:56:00|3913.9|3907.9|3912.9|3906.9|3913.9|3907.9|3912.9|3906.9|4
1651593380000|2022-05-03 15:56:20|3913.1|3907.1|3913.6|3907.6|3913.6|3907.6|3913.1|3907.1|3
1651593390000|2022-05-03 15:56:30|3913.4|3907.4|3912.6|3906.6|3913.4|3907.4|3912.6|3906.6|2
1651593420000|2022-05-03 15:57:00|3912.4|3906.4|3912.6|3906.6|3912.6|3906.6|3912.4|3906.4|2
1651593450000|2022-05-03 15:57:30|3912.1|3906.1|3911.9|3905.9|3912.1|3906.1|3911.9|3905.9|2
1651593460000|2022-05-03 15:57:40|3912.1|3906.1|3912.4|3906.4|3912.4|3906.4|3912.1|3906.1|2
1651593490000|2022-05-03 15:58:10|3912.6|3906.6|3911.9|3905.9|3913.6|3907.6|3911.9|3905.9|6
1651593530000|2022-05-03 15:58:50|3912.6|3906.6|3912.9|3906.9|3912.9|3906.9|3912.6|3906.6|2
1651593540000|2022-05-03 15:59:00|3913.1|3907.1|3912.1|3906.1|3913.1|3907.1|3912.1|3906.1|3
1651593550000|2022-05-03 15:59:10|3912.4|3906.4|3912.9|3906.9|3912.9|3906.9|3912.4|3906.4|2
1651593560000|2022-05-03 15:59:20|3912.4|3906.4|3911.9|3905.9|3912.4|3906.4|3911.9|3905.9|2
1651593570000|2022-05-03 15:59:30|3912.4|3906.4|3913.1|3907.1|3913.1|3907.1|3912.4|3906.4|2
1651593580000|2022-05-03 15:59:40|3912.9|3906.9|3912.6|3906.6|3912.9|3906.9|3912.6|3906.6|2
1651593590000|2022-05-03 15:59:50|3912.4|3906.4|3912.9|3906.9|3913.1|3907.1|3912.4|3906.4|3
1651593600000|2022-05-03 16:00:00|3913.6|3907.6|3912.9|3906.9|3913.6|3907.6|3912.9|3906.9|2
1651593620000|2022-05-03 16:00:20|3912.6|3906.6|3912.4|3906.4|3912.6|3906.6|3912.4|3906.4|2
1651593630000|2022-05-03 16:00:30|3912.6|3906.6|3913.1|3907.1|3913.1|3907.1|3912.6|3906.6|2
1651593640000|2022-05-03 16:00:40|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1651593650000|2022-05-03 16:00:50|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|1
1651593670000|2022-05-03 16:01:10|3912.6|3906.6|3912.4|3906.4|3913.1|3907.1|3912.4|3906.4|5
1651593700000|2022-05-03 16:01:40|3912.1|3906.1|3911.9|3905.9|3912.1|3906.1|3911.9|3905.9|2
1651593720000|2022-05-03 16:02:00|3911.6|3905.6|3912.1|3906.1|3912.1|3906.1|3911.6|3905.6|5
1651593740000|2022-05-03 16:02:20|3911.9|3905.9|3911.4|3905.4|3911.9|3905.9|3911.4|3905.4|3
1651593790000|2022-05-03 16:03:10|3912.4|3906.4|3911.4|3905.4|3912.4|3906.4|3911.4|3905.4|2
1651593800000|2022-05-03 16:03:20|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1651593810000|2022-05-03 16:03:30|3911.6|3905.6|3911.4|3905.4|3911.6|3905.6|3911.4|3905.4|2
1651593820000|2022-05-03 16:03:40|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1651593830000|2022-05-03 16:03:50|3910.9|3904.9|3911.4|3905.4|3911.4|3905.4|3910.9|3904.9|4
1651593840000|2022-05-03 16:04:00|3911.1|3905.1|3910.9|3904.9|3911.1|3905.1|3910.6|3904.6|8
1651593850000|2022-05-03 16:04:10|3910.6|3904.6|3910.6|3904.6|3911.4|3905.4|3910.6|3904.6|34
1651593860000|2022-05-03 16:04:20|3911.4|3905.4|3910.9|3904.9|3911.9|3905.9|3910.9|3904.9|13
1651593870000|2022-05-03 16:04:30|3910.6|3904.6|3911.1|3905.1|3912.1|3906.1|3909.9|3903.9|30
1651593880000|2022-05-03 16:04:40|3911.6|3905.6|3910.4|3904.4|3911.6|3905.6|3910.1|3904.1|27
1651593890000|2022-05-03 16:04:50|3910.6|3904.6|3910.4|3904.4|3910.9|3904.9|3909.6|3903.6|27
1651593900000|2022-05-03 16:05:00|3909.9|3903.9|3909.9|3903.9|3910.4|3904.4|3909.6|3903.6|16
1651593910000|2022-05-03 16:05:10|3909.6|3903.6|3910.4|3904.4|3910.9|3904.9|3909.4|3903.4|21
1651593920000|2022-05-03 16:05:20|3909.6|3903.6|3909.6|3903.6|3910.4|3904.4|3909.1|3903.1|21
1651593930000|2022-05-03 16:05:30|3909.9|3903.9|3909.4|3903.4|3909.9|3903.9|3909.4|3903.4|3
1651593950000|2022-05-03 16:05:50|3909.1|3903.1|3909.1|3903.1|3909.9|3903.9|3909.1|3903.1|4
1651593970000|2022-05-03 16:06:10|3908.9|3902.9|3909.9|3903.9|3909.9|3903.9|3908.9|3902.9|3
1651593980000|2022-05-03 16:06:20|3910.1|3904.1|3910.9|3904.9|3910.9|3904.9|3909.9|3903.9|5
1651593990000|2022-05-03 16:06:30|3911.4|3905.4|3911.4|3905.4|3912.4|3906.4|3911.4|3905.4|4
1651594000000|2022-05-03 16:06:40|3911.1|3905.1|3909.9|3903.9|3911.1|3905.1|3909.6|3903.6|4
1651594010000|2022-05-03 16:06:50|3910.6|3904.6|3909.9|3903.9|3911.1|3905.1|3909.9|3903.9|4
1651594030000|2022-05-03 16:07:10|3909.6|3903.6|3909.9|3903.9|3910.9|3904.9|3909.6|3903.6|11
1651594040000|2022-05-03 16:07:20|3910.6|3904.6|3911.6|3905.6|3911.9|3905.9|3909.9|3903.9|29
1651594050000|2022-05-03 16:07:30|3910.1|3904.1|3911.6|3905.6|3911.6|3905.6|3910.1|3904.1|22
1651594060000|2022-05-03 16:07:40|3911.9|3905.9|3910.6|3904.6|3912.1|3906.1|3910.4|3904.4|26
1651594070000|2022-05-03 16:07:50|3911.6|3905.6|3910.9|3904.9|3912.1|3906.1|3909.6|3903.6|24
1651594080000|2022-05-03 16:08:00|3909.6|3903.6|3911.4|3905.4|3911.4|3905.4|3909.6|3903.6|19
1651594090000|2022-05-03 16:08:10|3911.1|3905.1|3908.9|3902.9|3911.4|3905.4|3908.9|3902.9|17
1651594100000|2022-05-03 16:08:20|3908.6|3902.6|3908.6|3902.6|3908.9|3902.9|3908.6|3902.6|15
1651594110000|2022-05-03 16:08:30|3908.9|3902.9|3908.6|3902.6|3908.9|3902.9|3908.6|3902.6|4
1651594130000|2022-05-03 16:08:50|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.6|3902.6|3
1651594170000|2022-05-03 16:09:30|3908.6|3902.6|3908.6|3902.6|3908.9|3902.9|3908.6|3902.6|5
1651594180000|2022-05-03 16:09:40|3908.9|3902.9|3909.1|3903.1|3909.1|3903.1|3908.9|3902.9|2
1651594190000|2022-05-03 16:09:50|3908.9|3902.9|3909.1|3903.1|3909.1|3903.1|3908.9|3902.9|2
1651594200000|2022-05-03 16:10:00|3909.6|3903.6|3910.1|3904.1|3910.4|3904.4|3909.6|3903.6|3
1651594220000|2022-05-03 16:10:20|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3909.4|3903.4|2
1651594240000|2022-05-03 16:10:40|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1651594250000|2022-05-03 16:10:50|3910.1|3904.1|3909.9|3903.9|3910.1|3904.1|3909.9|3903.9|2
1651594280000|2022-05-03 16:11:20|3909.6|3903.6|3909.9|3903.9|3909.9|3903.9|3909.6|3903.6|2
1651594290000|2022-05-03 16:11:30|3910.1|3904.1|3910.1|3904.1|3910.4|3904.4|3910.1|3904.1|3
1651594310000|2022-05-03 16:11:50|3909.9|3903.9|3910.1|3904.1|3910.1|3904.1|3909.9|3903.9|2
1651594320000|2022-05-03 16:12:00|3909.9|3903.9|3910.4|3904.4|3910.4|3904.4|3909.4|3903.4|4
1651594330000|2022-05-03 16:12:10|3910.1|3904.1|3909.4|3903.4|3910.1|3904.1|3909.1|3903.1|4
1651594340000|2022-05-03 16:12:20|3909.1|3903.1|3909.6|3903.6|3909.6|3903.6|3909.1|3903.1|3
1651594350000|2022-05-03 16:12:30|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1651594380000|2022-05-03 16:13:00|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3909.4|3903.4|2
1651594430000|2022-05-03 16:13:50|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3909.4|3903.4|2
1651594440000|2022-05-03 16:14:00|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3909.4|3903.4|2
1651594540000|2022-05-03 16:15:40|3909.6|3903.6|3910.4|3904.4|3910.4|3904.4|3909.6|3903.6|3
1651594560000|2022-05-03 16:16:00|3910.1|3904.1|3910.1|3904.1|3910.4|3904.4|3910.1|3904.1|3
1651594570000|2022-05-03 16:16:10|3909.9|3903.9|3909.6|3903.6|3909.9|3903.9|3909.6|3903.6|2
1651594580000|2022-05-03 16:16:20|3909.9|3903.9|3909.6|3903.6|3909.9|3903.9|3909.6|3903.6|2
1651594610000|2022-05-03 16:16:50|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1651594630000|2022-05-03 16:17:10|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1651594640000|2022-05-03 16:17:20|3910.4|3904.4|3910.6|3904.6|3910.6|3904.6|3910.4|3904.4|2
1651594650000|2022-05-03 16:17:30|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|1
1651594660000|2022-05-03 16:17:40|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1651594670000|2022-05-03 16:17:50|3910.4|3904.4|3910.6|3904.6|3910.6|3904.6|3910.4|3904.4|4
1651594680000|2022-05-03 16:18:00|3910.4|3904.4|3909.6|3903.6|3910.6|3904.6|3909.6|3903.6|4
1651594690000|2022-05-03 16:18:10|3909.4|3903.4|3909.4|3903.4|3909.6|3903.6|3909.4|3903.4|3
1651594720000|2022-05-03 16:18:40|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|1
1651594730000|2022-05-03 16:18:50|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|1
1651594740000|2022-05-03 16:19:00|3909.1|3903.1|3909.6|3903.6|3909.6|3903.6|3909.1|3903.1|2
1651594750000|2022-05-03 16:19:10|3909.9|3903.9|3909.6|3903.6|3909.9|3903.9|3909.6|3903.6|2
1651594800000|2022-05-03 16:20:00|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1651594810000|2022-05-03 16:20:10|3909.6|3903.6|3910.1|3904.1|3910.4|3904.4|3909.6|3903.6|4
1651594840000|2022-05-03 16:20:40|3908.6|3902.6|3909.6|3903.6|3909.6|3903.6|3908.6|3902.6|2
1651594950000|2022-05-03 16:22:30|3909.4|3903.4|3908.1|3902.1|3909.4|3903.4|3908.1|3902.1|2
1651594960000|2022-05-03 16:22:40|3909.4|3903.4|3907.9|3901.9|3909.4|3903.4|3907.9|3901.9|2
1651594980000|2022-05-03 16:23:00|3909.8|3901.8|3909|3903|3909.8|3903.1|3908.9|3901.8|4
1651594990000|2022-05-03 16:23:10|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|1
1651595000000|2022-05-03 16:23:20|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1651595030000|2022-05-03 16:23:50|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1651595040000|2022-05-03 16:24:00|3910.9|3904.9|3909.9|3903.9|3910.9|3904.9|3909.9|3903.9|2
1651595060000|2022-05-03 16:24:20|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3908.1|3902.1|6
1651595080000|2022-05-03 16:24:40|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3909.4|3903.4|2
1651595090000|2022-05-03 16:24:50|3909.6|3903.6|3911.6|3905.6|3911.6|3905.6|3909.6|3903.6|3
1651595100000|2022-05-03 16:25:00|3911.1|3905.1|3911.1|3905.1|3911.9|3905.9|3910.9|3904.9|4
1651595110000|2022-05-03 16:25:10|3911.6|3905.6|3913.5|3907.5|3913.5|3907.5|3911.6|3905.6|4
1651595120000|2022-05-03 16:25:20|3914.4|3908.4|3916.5|3910.5|3916.5|3910.5|3914.4|3908.4|3
1651595130000|2022-05-03 16:25:30|3917.1|3911.1|3918.1|3912.1|3918.1|3912.1|3917.1|3911.1|2
1651595140000|2022-05-03 16:25:40|3918.6|3912.6|3918.9|3912.9|3918.9|3912.9|3918.6|3912.6|4
1651595150000|2022-05-03 16:25:50|3919.4|3913.4|3919.6|3913.6|3919.6|3913.6|3919.4|3913.4|2
1651595160000|2022-05-03 16:26:00|3919.4|3913.4|3918.4|3912.4|3919.4|3913.4|3918.4|3912.4|4
1651595200000|2022-05-03 16:26:40|3918.6|3912.6|3919.1|3913.1|3919.4|3913.4|3918.4|3912.4|6
1651595210000|2022-05-03 16:26:50|3919.4|3913.4|3919.9|3913.9|3920.9|3914.9|3919.4|3913.4|4
1651595230000|2022-05-03 16:27:10|3919.6|3913.6|3919.1|3913.1|3919.6|3913.6|3918.9|3912.9|3
1651595240000|2022-05-03 16:27:20|3919.6|3913.6|3919.9|3913.9|3919.9|3913.9|3919.6|3913.6|2
1651595250000|2022-05-03 16:27:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1651595260000|2022-05-03 16:27:40|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1651595270000|2022-05-03 16:27:50|3920.1|3914.1|3920.4|3914.4|3920.4|3914.4|3920.1|3914.1|2
1651595290000|2022-05-03 16:28:10|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.9|3913.9|2
1651595300000|2022-05-03 16:28:20|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651595310000|2022-05-03 16:28:30|3920.4|3914.4|3922.1|3916.1|3922.1|3916.1|3920.4|3914.4|4
1651595320000|2022-05-03 16:28:40|3922.4|3916.4|3922.9|3916.9|3923.6|3917.6|3922.4|3916.4|4
1651595330000|2022-05-03 16:28:50|3923.9|3917.9|3922.9|3916.9|3923.9|3917.9|3922.4|3916.4|5
1651595340000|2022-05-03 16:29:00|3923.1|3917.1|3922.9|3916.9|3923.1|3917.1|3922.4|3916.4|4
1651595350000|2022-05-03 16:29:10|3923.9|3917.9|3923.6|3917.6|3923.9|3917.9|3923.6|3917.6|2
1651595360000|2022-05-03 16:29:20|3923.9|3917.9|3923.4|3917.4|3923.9|3917.9|3923.4|3917.4|2
1651595370000|2022-05-03 16:29:30|3923.1|3917.1|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|2
1651595380000|2022-05-03 16:29:40|3923.9|3917.9|3924.9|3918.9|3924.9|3918.9|3923.9|3917.9|2
1651595390000|2022-05-03 16:29:50|3925.4|3919.4|3924.4|3918.4|3925.4|3919.4|3924.4|3918.4|3
1651595400000|2022-05-03 16:30:00|3924.5|3916.5|3924.6|3918.6|3924.6|3918.6|3922.9|3916.5|5
1651595430000|2022-05-03 16:30:30|3924.9|3918.9|3927.4|3921.4|3927.4|3921.4|3924.9|3918.9|2
1651595440000|2022-05-03 16:30:40|3927.1|3921.1|3925.4|3919.4|3927.1|3921.1|3925.4|3919.4|2
1651595460000|2022-05-03 16:31:00|3925.6|3919.6|3927|3921|3927|3921|3925.6|3919.6|2
1651595470000|2022-05-03 16:31:10|3926.9|3920.9|3926.1|3920.1|3926.9|3920.9|3926.1|3920.1|3
1651595480000|2022-05-03 16:31:20|3925.9|3919.9|3925.6|3919.6|3925.9|3919.9|3925.6|3919.6|2
1651595490000|2022-05-03 16:31:30|3925.4|3919.4|3925.1|3919.1|3925.4|3919.4|3925.1|3919.1|2
1651595500000|2022-05-03 16:31:40|3924.9|3918.9|3923.8|3917.8|3924.9|3918.9|3923.6|3915|5
1651595520000|2022-05-03 16:32:00|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1651595570000|2022-05-03 16:32:50|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1651595590000|2022-05-03 16:33:10|3923.9|3917.9|3923.4|3917.4|3924.9|3918.9|3923.4|3917.4|5
1651595600000|2022-05-03 16:33:20|3923.5|3917.5|3923.9|3917.9|3923.9|3917.9|3923.5|3917.5|2
1651595620000|2022-05-03 16:33:40|3924.1|3918.1|3924.4|3918.4|3924.4|3918.4|3924.1|3918.1|2
1651595630000|2022-05-03 16:33:50|3924.1|3918.1|3923.9|3917.9|3924.1|3918.1|3923.9|3917.9|2
1651595640000|2022-05-03 16:34:00|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1651595660000|2022-05-03 16:34:20|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651595670000|2022-05-03 16:34:30|3924.9|3918.9|3925.9|3919.9|3925.9|3919.9|3924.9|3918.9|2
1651595690000|2022-05-03 16:34:50|3927.1|3921.1|3927.4|3921.4|3927.4|3921.4|3927.1|3921.1|2
1651595700000|2022-05-03 16:35:00|3927.1|3921.1|3926.1|3920.1|3927.1|3921.1|3926.1|3920.1|2
1651595740000|2022-05-03 16:35:40|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1651595750000|2022-05-03 16:35:50|3929.8|3921|3928.6|3922.6|3929.8|3923|3927.1|3921|6
1651595760000|2022-05-03 16:36:00|3928.4|3922.4|3928.3|3922.3|3928.6|3922.6|3928.1|3922.1|4
1651595770000|2022-05-03 16:36:10|3928.4|3922.4|3928.1|3922.1|3928.6|3922.6|3928.1|3922.1|3
1651595780000|2022-05-03 16:36:20|3928.4|3922.4|3929.1|3923.1|3930.6|3924.6|3928.4|3922.4|7
1651595790000|2022-05-03 16:36:30|3929.4|3923.4|3929|3919.5|3929.4|3923.4|3929|3919.5|3
1651595810000|2022-05-03 16:36:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1651595870000|2022-05-03 16:37:50|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1651595880000|2022-05-03 16:38:00|3924|3914|3924|3913.3|3924|3914|3924|3913.3|2
1651595890000|2022-05-03 16:38:10|3923|3911|3922.8|3911|3923|3911|3922.8|3910.8|3
1651595900000|2022-05-03 16:38:20|3922.5|3910.8|3916.9|3910.9|3922.5|3910.9|3916.9|3910.8|2
1651595910000|2022-05-03 16:38:30|3916.4|3910.4|3915.4|3909.4|3916.4|3910.4|3915.4|3909.4|2
1651595920000|2022-05-03 16:38:40|3915.3|3904.3|3911.4|3905.4|3915.3|3906.4|3911.4|3904.3|5
1651595930000|2022-05-03 16:38:50|3911.6|3905.6|3911.1|3905.1|3911.6|3905.6|3911.1|3905.1|2
1651595940000|2022-05-03 16:39:00|3910.9|3904.9|3911.6|3905.6|3911.6|3905.6|3910.6|3904.6|4
1651595950000|2022-05-03 16:39:10|3911.4|3905.4|3911.1|3905.1|3911.4|3905.4|3911.1|3905.1|2
1651595980000|2022-05-03 16:39:40|3911.4|3905.4|3911.1|3905.1|3911.4|3905.4|3911.1|3905.1|2
1651595990000|2022-05-03 16:39:50|3912.1|3906.1|3914.1|3908.1|3914.6|3908.6|3912.1|3906.1|6
1651596000000|2022-05-03 16:40:00|3914.4|3908.4|3914.6|3908.6|3914.6|3908.6|3914.4|3908.4|2
1651596020000|2022-05-03 16:40:20|3915|3906.8|3913.4|3907.4|3915|3907.4|3911.6|3905|6
1651596030000|2022-05-03 16:40:30|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|1
1651596050000|2022-05-03 16:40:50|3912.6|3906.6|3913.4|3907.4|3913.4|3907.4|3912.6|3906.6|2
1651596060000|2022-05-03 16:41:00|3913.9|3907.9|3914.4|3908.4|3914.4|3908.4|3913.9|3907.9|3
1651596070000|2022-05-03 16:41:10|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1651596080000|2022-05-03 16:41:20|3914.9|3908.9|3915.3|3909.3|3915.3|3909.3|3914.9|3907|3
1651596100000|2022-05-03 16:41:40|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1651596110000|2022-05-03 16:41:50|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1651596140000|2022-05-03 16:42:20|3916.6|3910.6|3915.9|3909.9|3916.6|3910.6|3915.9|3909.9|2
1651596150000|2022-05-03 16:42:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1651596160000|2022-05-03 16:42:40|3915.4|3909.4|3914.1|3908.1|3915.4|3909.4|3914.1|3908.1|2
1651596170000|2022-05-03 16:42:50|3914.3|3905.8|3914|3903.5|3914.3|3905.8|3914|3903.5|4
1651596190000|2022-05-03 16:43:10|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1651596220000|2022-05-03 16:43:40|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1651596230000|2022-05-03 16:43:50|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1651596240000|2022-05-03 16:44:00|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|1
1651596260000|2022-05-03 16:44:20|3910.6|3904.6|3910.4|3904.4|3910.6|3904.6|3910.4|3904.4|4
1651596290000|2022-05-03 16:44:50|3911.9|3905.9|3911.9|3905.9|3913.6|3907.6|3911.9|3905.9|4
1651596310000|2022-05-03 16:45:10|3912.6|3906.6|3911.4|3905.4|3912.6|3906.6|3911.1|3905.1|3
1651596330000|2022-05-03 16:45:30|3913.6|3907.6|3911.6|3905.6|3913.6|3907.6|3911.6|3905.6|2
1651596340000|2022-05-03 16:45:40|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|1
1651596350000|2022-05-03 16:45:50|3911.6|3905.6|3911.9|3905.9|3911.9|3905.9|3911.6|3905.6|2
1651596360000|2022-05-03 16:46:00|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1651596370000|2022-05-03 16:46:10|3912.4|3906.4|3910.9|3904.9|3912.4|3906.4|3910.9|3904.9|4
1651596380000|2022-05-03 16:46:20|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1651596430000|2022-05-03 16:47:10|3911.6|3905.6|3912.9|3906.9|3913.4|3907.4|3911.6|3905.6|4
1651596440000|2022-05-03 16:47:20|3913.1|3907.1|3911.9|3905.9|3913.1|3907.1|3911.9|3905.9|2
1651596450000|2022-05-03 16:47:30|3912.1|3906.1|3912.4|3906.4|3912.4|3906.4|3912.1|3906.1|2
1651596460000|2022-05-03 16:47:40|3913.6|3907.6|3912.9|3906.9|3913.9|3907.9|3912.9|3906.9|4
1651596470000|2022-05-03 16:47:50|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|1
1651596520000|2022-05-03 16:48:40|3912.9|3906.9|3914.1|3908.1|3914.1|3908.1|3912.9|3906.9|3
1651596530000|2022-05-03 16:48:50|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1651596550000|2022-05-03 16:49:10|3914.4|3908.4|3914.6|3908.6|3914.6|3908.6|3913.9|3907.9|4
1651596560000|2022-05-03 16:49:20|3914.4|3908.4|3914.1|3908.1|3914.4|3908.4|3914.1|3908.1|2
1651596580000|2022-05-03 16:49:40|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1651596590000|2022-05-03 16:49:50|3914.1|3908.1|3914.4|3908.4|3914.4|3908.4|3914.1|3908.1|2
1651596630000|2022-05-03 16:50:30|3915.1|3909.1|3914.4|3908.4|3915.1|3909.1|3914.4|3908.4|2
1651596640000|2022-05-03 16:50:40|3914.1|3908.1|3914.3|3905.8|3914.8|3908.6|3914.1|3905.8|6
1651596650000|2022-05-03 16:50:50|3914|3903.8|3910.5|3904.5|3914|3904.9|3910.5|3903.8|5
1651596660000|2022-05-03 16:51:00|3910.9|3904.9|3912.4|3906.4|3912.4|3906.4|3910.9|3904.9|2
1651596670000|2022-05-03 16:51:10|3912.1|3906.1|3910.6|3904.6|3912.1|3906.1|3910.6|3904.6|2
1651596700000|2022-05-03 16:51:40|3911.4|3905.4|3911.4|3905.4|3912.4|3906.4|3911.4|3905.4|4
1651596710000|2022-05-03 16:51:50|3911.1|3905.1|3910.6|3904.6|3911.1|3905.1|3910.6|3904.6|2
1651596730000|2022-05-03 16:52:10|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1651596760000|2022-05-03 16:52:40|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.4|3904.4|3
1651596820000|2022-05-03 16:53:40|3910.4|3904.4|3910.1|3904.1|3910.4|3904.4|3909.9|3903.9|3
1651596830000|2022-05-03 16:53:50|3910.9|3904.9|3912.1|3906.1|3912.1|3906.1|3910.9|3904.9|2
1651596850000|2022-05-03 16:54:10|3911.9|3905.9|3911.4|3905.4|3911.9|3905.9|3911.4|3905.4|2
1651596860000|2022-05-03 16:54:20|3911.1|3905.1|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|3
1651596880000|2022-05-03 16:54:40|3911.4|3905.4|3910.4|3904.4|3911.4|3905.4|3910.4|3904.4|4
1651596900000|2022-05-03 16:55:00|3912|3902.5|3912|3902.5|3912|3902.5|3912|3902.5|1
1651596920000|2022-05-03 16:55:20|3913|3903.8|3915.3|3904.3|3921.5|3906.5|3913|3903.5|6
1651596930000|2022-05-03 16:55:30|3914.5|3903.5|3914.5|3905|3914.5|3905|3914.5|3903.5|2
1651596940000|2022-05-03 16:55:40|3914.3|3904.8|3914.3|3904.8|3914.3|3904.8|3914.3|3904.8|1
1651596970000|2022-05-03 16:56:10|3914.5|3905|3914|3904.5|3914.5|3905|3914|3904.5|2
1651596980000|2022-05-03 16:56:20|3913.8|3904.3|3911.8|3902.3|3913.8|3904.3|3911.8|3902.3|5
1651597000000|2022-05-03 16:56:40|3913|3903.5|3912|3902.5|3913|3903.5|3912|3902.5|5
1651597010000|2022-05-03 16:56:50|3912.5|3903|3912.3|3902.8|3912.5|3903|3912.3|3902.8|2
1651597020000|2022-05-03 16:57:00|3911.8|3902.3|3911.8|3902.3|3911.8|3902.3|3911.8|3902.3|1
1651597030000|2022-05-03 16:57:10|3912.3|3902.8|3912.5|3903|3912.5|3903|3912.3|3902.8|2
1651597080000|2022-05-03 16:58:00|3913.5|3904|3915|3905.5|3915|3905.5|3913.5|3904|4
1651597090000|2022-05-03 16:58:10|3914.3|3905|3916|3906.5|3916|3906.5|3914.3|3905|2
1651597120000|2022-05-03 16:58:40|3915.3|3905.8|3914.3|3902.8|3915.3|3905.8|3914.3|3902.8|4
1651597130000|2022-05-03 16:58:50|3914||3914||3914||3914||1
1651597140000|2022-05-03 16:59:00|3913.3|3903.8|3912.5|3901.3|3914|3903.8|3912|3901.3|5
1651597160000|2022-05-03 16:59:20|3912.3|3902.3|3910.5|3901|3912.3|3902.3|3909.8|3900.3|4
1651622520000|2022-05-04 00:02:00|3924.5|3905.8|3924.5|3905.8|3924.5|3905.8|3924.5|3905.8|1
1651622550000|2022-05-04 00:02:30|3924.8|3906|3924.8|3906|3924.8|3906|3924.8|3906|1
1651622600000|2022-05-04 00:03:20|3925.5|3906.8|3925.5|3906.8|3925.5|3906.8|3925.5|3906.8|1
1651622650000|2022-05-04 00:04:10|3925.8|3907|3925.8|3907|3925.8|3907|3925.8|3907|1
1651622680000|2022-05-04 00:04:40|3925|3906.3|3921.5|3902.8|3925|3906.3|3921.5|3902.8|3
1651622700000|2022-05-04 00:05:00|3922.8|3904|3924.3|3905.5|3924.3|3905.5|3922.8|3904|3
1651622710000|2022-05-04 00:05:10|3923.5|3904.8|3923.5|3904.8|3923.5|3904.8|3923.5|3904.8|1
1651622770000|2022-05-04 00:06:10|3923.8|3905|3923.8|3905|3923.8|3905|3923.8|3905|1
1651622810000|2022-05-04 00:06:50|3924.8|3906|3924.8|3906|3924.8|3906|3924.8|3906|1
1651622880000|2022-05-04 00:08:00|3924|3904|3923.8|3904.3|3924|3904.3|3923.8|3903.9|3
1651622890000|2022-05-04 00:08:10|3923||3923||3923||3923||1
1651622900000|2022-05-04 00:08:20|3922.3|3903.5|3922.3|3903.5|3922.3|3903.5|3922.3|3903.5|1
1651622950000|2022-05-04 00:09:10|3922.5|3903.8|3925|3906.3|3925|3906.3|3922.5|3903.8|4
1651623010000|2022-05-04 00:10:10|3925.3|3906.5|3925.3|3906.5|3925.3|3906.5|3925.3|3906.5|1
1651623020000|2022-05-04 00:10:20|3924.3|3905.5|3924.3|3905.5|3924.3|3905.5|3924.3|3905.5|1
1651623070000|2022-05-04 00:11:10|3925|3906.3|3925.8|3907|3925.8|3907|3925|3906.3|3
1651623080000|2022-05-04 00:11:20|3926.8|3908|3926.8|3908|3926.8|3908|3926.8|3908|1
1651623100000|2022-05-04 00:11:40|3927.5|3908.8|3929|3910.3|3929|3910.3|3927.5|3908.8|3
1651623110000|2022-05-04 00:11:50|3929.8|3911|3929|3910.3|3929.8|3911|3929|3910.3|2
1651623160000|2022-05-04 00:12:40|3928.8|3910|3928.8|3910|3928.8|3910|3928.8|3910|1
1651623270000|2022-05-04 00:14:30|3928.5|3909.8|3925.5|3906.8|3928.5|3909.8|3925.5|3906.8|3
1651623280000|2022-05-04 00:14:40|3924.5|3905.8|3924|3905.3|3924.5|3905.8|3923.3|3904.5|3
1651623330000|2022-05-04 00:15:30|3924.3|3905.5|3924.3|3905.5|3924.3|3905.5|3924.3|3905.5|1
1651623460000|2022-05-04 00:17:40|3922.5|3903.8|3922|3903.3|3922.5|3903.8|3922|3903.3|2
1651623550000|2022-05-04 00:19:10|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651623580000|2022-05-04 00:19:40|3922|3903.3|3922.8|3904|3922.8|3904|3922|3903.3|2
1651623590000|2022-05-04 00:19:50|3922|3903.3|3922|3903.3|3922|3903.3|3922|3903.3|1
1651623600000|2022-05-04 00:20:00|3922.5|3903.8|3922.5|3903.8|3923.5|3904.8|3922.5|3903.8|3
1651623610000|2022-05-04 00:20:10|3922|3903.3|3922.8|3904|3923.5|3904.8|3922|3903.3|3
1651623640000|2022-05-04 00:20:40|3923.5|3904.8|3923.5|3904.8|3923.5|3904.8|3923.5|3904.8|1
1651623660000|2022-05-04 00:21:00|3924.5|3905.8|3925|3906.3|3925|3906.3|3922.5|3903.8|6
1651623690000|2022-05-04 00:21:30|3923.5|3904.8|3921.5|3902.8|3923.5|3904.8|3921.5|3902.8|4
1651623740000|2022-05-04 00:22:20|3920.8|3902|3920.8|3902|3920.8|3902|3920.8|3902|1
1651623760000|2022-05-04 00:22:40|3920|3901.3|3917.3|3898.5|3920|3901.3|3917.3|3898.5|4
1651623770000|2022-05-04 00:22:50|3917.8|3899|3917.5|3898.8|3917.8|3899|3917.5|3898.8|2
1651623780000|2022-05-04 00:23:00|3916.8|3898|3916|3897.3|3916.8|3898|3916|3897.3|2
1651623790000|2022-05-04 00:23:10|3916.8|3898|3917|3898.3|3917|3898.3|3916|3897.3|3
1651623850000|2022-05-04 00:24:10|3917.3|3898.5|3917.3|3898.5|3917.3|3898.5|3917.3|3898.5|1
1651623870000|2022-05-04 00:24:30|3915.8|3897|3897.3|3877.3|3915.8|3897|3897.3|3877.3|9
1651623880000|2022-05-04 00:24:40|3895.9|3875.9|3881|3861|3895.9|3875.9|3881|3861|4
1651623890000|2022-05-04 00:24:50|3863.5|3844.8|3863.5|3844.8|3863.5|3844.8|3863.5|3844.8|1
1651623900000|2022-05-04 00:25:00|3864.8|3846|3866.3|3847.5|3866.3|3847.5|3864.8|3846|5
1651623910000|2022-05-04 00:25:10|3868.3|3849.5|3865.8|3847|3868.3|3849.5|3865|3846.3|4
1651623930000|2022-05-04 00:25:30|3869.5|3849.5|3871.3|3851.3|3871.3|3851.3|3869.5|3849.5|3
1651623940000|2022-05-04 00:25:40|3873.1|3853.1|3873|3853|3873.1|3853.1|3873|3853|2
1651623950000|2022-05-04 00:25:50|3874|3855.3|3872.5|3853.5|3874|3855.3|3872.5|3853.5|3
1651623960000|2022-05-04 00:26:00|3875|3855|3873.3|3853.3|3875|3855|3873.3|3853.3|2
1651623980000|2022-05-04 00:26:20|3870.3|3851.5|3870.3|3851.5|3870.3|3851.5|3870.3|3851.5|1
1651623990000|2022-05-04 00:26:30|3869.8|3849.8|3870.1|3850.1|3870.1|3850.1|3869.8|3849.8|2
1651624000000|2022-05-04 00:26:40|3871.1|3851.1|3871.1|3851.1|3871.1|3851.1|3871.1|3851.1|1
1651624010000|2022-05-04 00:26:50|3869.3|3850.5|3869.3|3850.5|3869.3|3850.5|3869.3|3850.5|1
1651624040000|2022-05-04 00:27:20|3872|3852|3871.6|3851.6|3872|3852|3871.6|3851.6|2
1651624060000|2022-05-04 00:27:40|3870|3851.3|3870|3851.3|3870|3851.3|3870|3851.3|1
1651624100000|2022-05-04 00:28:20|3872.3|3852.3|3870.5|3851.8|3872.3|3852.3|3870.5|3851.8|2
1651624110000|2022-05-04 00:28:30|3871.3|3852.5|3871.3|3852.5|3871.3|3852.5|3871.3|3852.5|1
1651624120000|2022-05-04 00:28:40|3872|3853.3|3872.5|3853.5|3872.5|3853.5|3872|3853.3|2
1651624170000|2022-05-04 00:29:30|3872.8|3854|3872.8|3854|3872.8|3854|3872.8|3854|1
1651624230000|2022-05-04 00:30:30|3873.3|3854.5|3873.3|3854.5|3873.3|3854.5|3873.3|3854.5|1
1651624270000|2022-05-04 00:31:10|3874.8|3856|3873.5|3854.8|3874.8|3856|3873.5|3854.8|2
1651624280000|2022-05-04 00:31:20|3875|3856.3|3873.8|3855|3875|3856.3|3873.8|3855|2
1651624330000|2022-05-04 00:32:10|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|1
1651624390000|2022-05-04 00:33:10|3873.3|3854.5|3873.3|3854.5|3873.3|3854.5|3873.3|3854.5|1
1651624430000|2022-05-04 00:33:50|3875|3855|3875|3855|3875|3855|3875|3855|1
1651624440000|2022-05-04 00:34:00|3874.5|3854.8|3874.5|3854.8|3874.5|3854.8|3874.5|3854.8|1
1651624450000|2022-05-04 00:34:10|3875.8|3857|3875.8|3857|3875.8|3857|3875.8|3857|1
1651624510000|2022-05-04 00:35:10|3876|3857.3|3876|3857.3|3876|3857.3|3876|3857.3|1
1651624560000|2022-05-04 00:36:00|3876.3|3857.5|3876.3|3857.5|3876.3|3857.5|3876.3|3857.5|1
1651624590000|2022-05-04 00:36:30|3877|3858.3|3877|3858.3|3877|3858.3|3877|3858.3|1
1651624600000|2022-05-04 00:36:40|3876.5|3857.8|3876.8|3858|3877.3|3858.5|3876.5|3857.8|3
1651624650000|2022-05-04 00:37:30|3876.5|3857.8|3876.5|3857.8|3876.5|3857.8|3876.5|3857.8|1
1651624680000|2022-05-04 00:38:00|3876.1|3856.1|3875.1|3855.1|3876.1|3856.1|3875.1|3855.1|2
1651624690000|2022-05-04 00:38:10|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|1
1651624750000|2022-05-04 00:39:10|3873.8|3855|3873.8|3855|3873.8|3855|3873.8|3855|1
1651624840000|2022-05-04 00:40:40|3875|3856.3|3875.8|3857|3877|3858.3|3874.3|3855.5|5
1651624890000|2022-05-04 00:41:30|3874|3855.8|3874|3855.3|3874|3855.8|3874|3855.3|2
1651624900000|2022-05-04 00:41:40|3875|3856.3|3875|3856.3|3875|3856.3|3875|3856.3|1
1651624910000|2022-05-04 00:41:50|3876.3|3857.5|3875|3856.3|3876.3|3857.5|3875|3856.3|2
1651624960000|2022-05-04 00:42:40|3874.8|3856|3874.8|3856|3874.8|3856|3874.8|3856|1
1651625070000|2022-05-04 00:44:30|3874.5|3855.8|3874.5|3855.8|3874.5|3855.8|3874.5|3855.8|1
1651625100000|2022-05-04 00:45:00|3875.3|3856.5|3875|3856.3|3875.3|3856.5|3875|3856.3|2
1651625130000|2022-05-04 00:45:30|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|1
1651625150000|2022-05-04 00:45:50|3874.3|3855.5|3873|3854.3|3874.3|3855.5|3873|3854.3|2
1651625200000|2022-05-04 00:46:40|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|1
1651625210000|2022-05-04 00:46:50|3875|3855|3873.9|3853.9|3875|3855|3873.9|3853.9|3
1651625220000|2022-05-04 00:47:00|3873|3854.3|3873|3854.3|3873|3854.3|3873|3854.3|1
1651625240000|2022-05-04 00:47:20|3874.5|3855.8|3873.3|3854.5|3874.5|3855.8|3873.3|3854.5|2
1651625270000|2022-05-04 00:47:50|3874.5|3855.8|3873.3|3854.5|3874.5|3855.8|3873.3|3854.5|2
1651625290000|2022-05-04 00:48:10|3875|3856.3|3873.8|3855|3875|3856.3|3873.8|3855|2
1651625350000|2022-05-04 00:49:10|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|1
1651625370000|2022-05-04 00:49:30|3874.5|3855.8|3873.4|3853.4|3874.5|3855.8|3873.4|3853.4|4
1651625380000|2022-05-04 00:49:40|3872.9|3852.9|3872.9|3852.9|3872.9|3852.9|3872.9|3852.9|1
1651625390000|2022-05-04 00:49:50|3871.5|3852.8|3871.5|3852.8|3871.5|3852.8|3871.5|3852.8|1
1651625410000|2022-05-04 00:50:10|3873|3854.3|3872.3|3853.5|3873|3854.3|3872.3|3853.5|4
1651625430000|2022-05-04 00:50:30|3873|3854.3|3873|3854.3|3873|3854.3|3873|3854.3|1
1651625490000|2022-05-04 00:51:30|3873.3|3854.5|3873.3|3854.5|3873.3|3854.5|3873.3|3854.5|1
1651625600000|2022-05-04 00:53:20|3872.8|3854|3872.8|3854|3872.8|3854|3872.8|3854|1
1651625650000|2022-05-04 00:54:10|3874|3856.1|3876.8|3857|3876.8|3857|3874|3856.1|3
1651625660000|2022-05-04 00:54:20|3877|3857.8|3877|3857.8|3877|3857.8|3877|3857.8|1
1651625680000|2022-05-04 00:54:40|3878|3858.3|3878|3859.3|3878|3859.3|3878|3858.3|2
1651625700000|2022-05-04 00:55:00|3878.8|3860|3878.8|3860|3878.8|3860|3878.8|3860|1
1651625760000|2022-05-04 00:56:00|3877.8|3859|3879|3860.3|3879|3860.3|3877.8|3859|2
1651625770000|2022-05-04 00:56:10|3878|3858|3878.3|3859.5|3878.3|3859.5|3878|3858|2
1651625800000|2022-05-04 00:56:40|3879|3860.3|3878.5|3858.8|3879|3860.3|3878.5|3858.8|3
1651625810000|2022-05-04 00:56:50|3878|3859|3878|3859|3878|3859|3878|3859|1
1651625820000|2022-05-04 00:57:00|3878.5|3859.8|3878.5|3859.8|3878.5|3859.8|3878.5|3859.8|1
1651625870000|2022-05-04 00:57:50|3879|3860.3|3879|3860.3|3879|3860.3|3879|3860.3|1
1651625890000|2022-05-04 00:58:10|3880.5|3861.8|3880.5|3861.8|3880.5|3861.8|3880.5|3861.8|1
1651626000000|2022-05-04 01:00:00|3880.3|3861.5|3880.3|3861.5|3880.3|3861.5|3880.3|3861.5|1
1651626020000|2022-05-04 01:00:20|3878.8|3860|3878.8|3860|3878.8|3860|3878.8|3860|1
1651626040000|2022-05-04 01:00:40|3878.5|3858.5|3876.5|3857.8|3878.5|3858.5|3876.5|3856.9|3
1651626050000|2022-05-04 01:00:50|3875.8|3857|3875.8|3857|3875.8|3857|3875.8|3857|1
1651626060000|2022-05-04 01:01:00|3876.8|3856.8|3876.5|3856.5|3878.8|3858.8|3876.5|3856.5|5
1651626070000|2022-05-04 01:01:10||3857.5||3857.5||3857.5||3857.5|1
1651626080000|2022-05-04 01:01:20|3874.8|3856|3875.5|3856.8|3875.5|3856.8|3874.8|3856|2
1651626090000|2022-05-04 01:01:30|3876|3857.3|3877|3858.3|3877|3858.3|3876|3857.3|2
1651626100000|2022-05-04 01:01:40|3877.8|3859|3877.8|3859|3877.8|3859|3877.8|3859|1
1651626160000|2022-05-04 01:02:40|3878.3|3859.5|3878.3|3859.5|3878.3|3859.5|3878.3|3859.5|1
1651626170000|2022-05-04 01:02:50|3879|3860.3|3879|3860.3|3879|3860.3|3879|3860.3|1
1651626220000|2022-05-04 01:03:40|3879.5|3860.8|3880.5|3861.8|3880.5|3861.8|3879.5|3860.8|2
1651626240000|2022-05-04 01:04:00|3879.8|3861|3879.8|3861|3879.8|3861|3879.8|3861|1
1651626290000|2022-05-04 01:04:50|3879.3|3860.5|3879.3|3860.5|3880|3861.3|3879.3|3860.5|3
1651626300000|2022-05-04 01:05:00|3880|3861.3|3880|3861.3|3880|3861.3|3880|3861.3|1
1651626310000|2022-05-04 01:05:10|3880.8|3862|3880.8|3862|3880.8|3862|3880.8|3862|1
1651626360000|2022-05-04 01:06:00|3880.3|3861.5|3881|3862.3|3881|3862.3|3880.3|3861.5|2
1651626420000|2022-05-04 01:07:00|3881.5|3862.8|3881.5|3862.8|3881.5|3862.8|3881.5|3862.8|1
1651626470000|2022-05-04 01:07:50|3881|3862.3|3881|3862.3|3881|3862.3|3881|3862.3|1
1651626480000|2022-05-04 01:08:00|3880.5|3861.8|3880.5|3861.8|3880.5|3861.8|3880.5|3861.8|1
1651626500000|2022-05-04 01:08:20|3881.3|3862.5|3881.5|3862.8|3881.5|3862.8|3881.3|3862.5|2
1651626520000|2022-05-04 01:08:40|3882|3863.3|3883|3864.3|3883|3864.3|3882|3863.3|2
1651626580000|2022-05-04 01:09:40|3882.8|3864|3882.8|3864|3882.8|3864|3882.8|3864|1
1651626680000|2022-05-04 01:11:20|3884|3865.3|3884|3865.3|3884|3865.3|3884|3865.3|1
1651626720000|2022-05-04 01:12:00|3884.8|3866|3884.8|3866|3884.8|3866|3884.8|3866|1
1651626730000|2022-05-04 01:12:10|3885.5|3866.8|3885.5|3866.8|3885.5|3866.8|3885.5|3866.8|1
1651626740000|2022-05-04 01:12:20|3886.3|3867.5|3886.3|3867.5|3886.3|3867.5|3886.3|3867.5|1
1651626750000|2022-05-04 01:12:30|3885.5|3866.8|3885.5|3866.8|3885.5|3866.8|3885.5|3866.8|1
1651626760000|2022-05-04 01:12:40|3884|3865.3|3885|3866.3|3885|3866.3|3884|3865.3|2
1651626780000|2022-05-04 01:13:00|3885.5|3866.8|3886.3|3867.5|3886.3|3867.5|3885.5|3866.8|2
1651626830000|2022-05-04 01:13:50|3885.5|3866.8|3884.8|3866|3885.5|3866.8|3884.8|3865.5|4
1651626870000|2022-05-04 01:14:30|3885.5|3866.8|3886.3|3867.5|3886.3|3867.5|3885.5|3866.8|2
1651626920000|2022-05-04 01:15:20|3886.8|3868|3888|3869.3|3889.3|3869.5|3886.8|3868|3
1651626980000|2022-05-04 01:16:20|3888.5|3869.8|3888.5|3869.8|3888.5|3869.8|3888.5|3869.8|1
1651627030000|2022-05-04 01:17:10|3888.3|3869.5|3888.3|3869.5|3888.3|3869.5|3888.3|3869.5|1
1651627190000|2022-05-04 01:19:50|3888.8|3870|3888.8|3870|3888.8|3870|3888.8|3870|1
1651627200000|2022-05-04 01:20:00|3887.5|3868.8|3888.8|3870|3888.8|3870|3887.5|3868.8|3
1651627260000|2022-05-04 01:21:00|3888.5|3869.8|3888.5|3869.8|3888.5|3869.8|3888.5|3869.8|1
1651627270000|2022-05-04 01:21:10|3889.3|3870.5|3889.3|3870.5|3889.3|3870.5|3889.3|3870.5|1
1651627280000|2022-05-04 01:21:20|3888.8|3870|3888.8|3870|3888.8|3870|3888.8|3870|1
1651627630000|2022-05-04 01:27:10|3889.5|3870.8|3889.5|3870.8|3889.5|3870.8|3889.5|3870.8|1
1651627690000|2022-05-04 01:28:10|3889.3|3870.5|3889.3|3870.5|3889.3|3870.5|3889.3|3870.5|1
1651627840000|2022-05-04 01:30:40|3890.3|3871.5|3891|3872.3|3891|3872.3|3890.3|3871.5|2
1651627850000|2022-05-04 01:30:50|3889|3870.3|3890.3|3871.5|3891|3872.3|3889|3870.3|5
1651627860000|2022-05-04 01:31:00|3891|3872.3|3897.8|3878|3897.8|3878|3891|3872.3|2
1651627870000|2022-05-04 01:31:10|3897|3877.5|3896.3|3877.5|3897|3877.5|3896.3|3877.5|2
1651627920000|2022-05-04 01:32:00|3895|3876.3|3896.3|3877.5|3896.3|3877.5|3895|3876.3|2
1651628050000|2022-05-04 01:34:10|3895.3|3876.5|3895.8|3877|3895.8|3877|3895.3|3876.5|2
1651628070000|2022-05-04 01:34:30|3897.5|3878.8|3901.1|3881.1|3901.1|3881.1|3897.5|3878.6|4
1651628080000|2022-05-04 01:34:40|3901.5|3882.8|3903.8|3885|3903.8|3885|3901.5|3882.8|3
1651628090000|2022-05-04 01:34:50|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|1
1651628130000|2022-05-04 01:35:30|3905|3886.3|3905|3886.3|3905|3886.3|3905|3886.3|1
1651628150000|2022-05-04 01:35:50|3904.4|3884.4|3904|3885.3|3904.4|3885.3|3904|3884.4|2
1651628160000|2022-05-04 01:36:00|3904.8|3886|3904.8|3886|3904.8|3886|3904.8|3886|1
1651628170000|2022-05-04 01:36:10|3904|3885.3|3904.3|3885.5|3904.3|3885.5|3904|3885.3|2
1651628210000|2022-05-04 01:36:50|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|1
1651628340000|2022-05-04 01:39:00|3905|3885|3904.8|3884.8|3905|3885|3904.8|3884.8|2
1651628390000|2022-05-04 01:39:50|3904.3|3885.5|3904.3|3885.5|3904.3|3885.5|3904.3|3885.5|1
1651628400000|2022-05-04 01:40:00|3902.3|3882.3|3902.3|3882.3|3902.3|3882.3|3902.3|3882.3|1
1651628410000|2022-05-04 01:40:10|3902|3882|3901.6|3881.6|3902|3882|3901.6|3881.6|2
1651628420000|2022-05-04 01:40:20|3900|3881|3900|3881|3900|3881|3900|3881|1
1651628480000|2022-05-04 01:41:20||3881.3||3881.3||3881.3||3881.3|1
1651628530000|2022-05-04 01:42:10|3899.8|3881|3899.8|3881|3899.8|3881|3899.8|3881|1
1651628640000|2022-05-04 01:44:00|3900|3881.3|3900|3881.3|3900|3881.3|3900|3881.3|1
1651628660000|2022-05-04 01:44:20|3900.8|3882|3898.5|3879.8|3900.8|3882|3897.8|3877.8|6
1651628670000|2022-05-04 01:44:30|3899|3880.3|3899.8|3881|3899.8|3881|3899|3880.3|2
1651628690000|2022-05-04 01:44:50|3898.8|3880|3899.5|3880.3|3899.8|3880.3|3898.8|3879.8|3
1651628710000|2022-05-04 01:45:10|3898.8|3880|3898.8|3880|3898.8|3880|3898.8|3880|1
1651628740000|2022-05-04 01:45:40|3898|3879.3|3898.3|3879.5|3898.3|3879.5|3897.5|3878|4
1651628790000|2022-05-04 01:46:30|3898|3879.3|3898|3879.3|3898|3879.3|3898|3879.3|1
1651628850000|2022-05-04 01:47:30|3897.8|3879|3897.8|3879|3897.8|3879|3897.8|3879|1
1651628900000|2022-05-04 01:48:20|3897.5|3878.8|3897.5|3878.8|3897.5|3878.8|3897.5|3878.8|1
1651628930000|2022-05-04 01:48:50|3897.3|3877.5|3897.3|3878|3897.3|3878|3897.3|3877.5|2
1651628990000|2022-05-04 01:49:50|3897.5|3878.8|3897.5|3878.8|3897.5|3878.8|3897.5|3878.8|1
1651629040000|2022-05-04 01:50:40|3897.3|3877.3|3898|3878.5|3898|3878.5|3897.3|3877.3|3
1651629080000|2022-05-04 01:51:20|3896.4|3876.4|3897.5|3878.3|3897.5|3878.3|3896.4|3876.4|5
1651629100000|2022-05-04 01:51:40||3878.8||3878.8||3878.8||3878.8|1
1651629110000|2022-05-04 01:51:50|3898.3|3879.5|3899.9|3879.9|3900.1|3880.1|3898.3|3879.5|3
1651629120000|2022-05-04 01:52:00|3899.3|3879.8|3898.3|3879.5|3899.3|3880|3898.3|3879.5|3
1651629130000|2022-05-04 01:52:10|3900.8|3880.8|3901.6|3881.6|3901.6|3881.6|3900.8|3880.8|2
1651629140000|2022-05-04 01:52:20|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651629360000|2022-05-04 01:56:00|3902.8|3884|3902.8|3884|3902.8|3884|3902.8|3884|1
1651629420000|2022-05-04 01:57:00|3903|3884.3|3903|3884.3|3903|3884.3|3903|3884.3|1
1651629470000|2022-05-04 01:57:50|3903.3|3884.5|3903.3|3884.5|3903.3|3884.5|3903.3|3884.5|1
1651629530000|2022-05-04 01:58:50|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|1
1651629640000|2022-05-04 02:00:40|3903.8|3885|3903.8|3885|3903.8|3885|3903.8|3885|1
1651629770000|2022-05-04 02:02:50|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|1
1651629820000|2022-05-04 02:03:40|3905|3886.3|3905|3886.3|3905|3886.3|3905|3886.3|1
1651629870000|2022-05-04 02:04:30|3903.5|3884.8|3904.3|3885.5|3904.3|3885.5|3903.5|3884.8|2
1651629920000|2022-05-04 02:05:20|3905|3886.3|3905|3886.3|3905|3886.3|3905|3886.3|1
1651629950000|2022-05-04 02:05:50|3904.9|3884.9|3905.3|3885.3|3905.3|3885.3|3904.9|3884.9|2
1651629960000|2022-05-04 02:06:00|3904.3|3885.5|3904.3|3885.5|3904.3|3885.5|3904.3|3885.5|1
1651630050000|2022-05-04 02:07:30|3905|3886.3|3905|3886.3|3905|3886.3|3905|3886.3|1
1651630060000|2022-05-04 02:07:40|3904.9|3884.9|3905.3|3885.3|3905.3|3885.3|3904.9|3884.9|2
1651630080000|2022-05-04 02:08:00|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|1
1651630090000|2022-05-04 02:08:10|3905.3|3886.5|3905.3|3886.5|3905.3|3886.5|3905.3|3886.5|1
1651630100000|2022-05-04 02:08:20|3906.3|3887.5|3905.3|3886.5|3906.3|3887.5|3903.8|3885|4
1651630120000|2022-05-04 02:08:40|3906|3887.3|3906|3887.3|3906|3887.3|3906|3887.3|1
1651630140000|2022-05-04 02:09:00|3906.5|3887.8|3906.5|3887.8|3906.5|3887.8|3906.5|3887.8|1
1651630160000|2022-05-04 02:09:20|3908|3889.3|3909|3890.3|3909|3890.3|3908|3889.3|2
1651630170000|2022-05-04 02:09:30|3908.3|3889.5|3908.5|3889.8|3908.5|3889.8|3908.3|3889.5|2
1651630230000|2022-05-04 02:10:30|3909.5|3890.8|3910|3891.3|3910|3891.3|3909.5|3890.8|2
1651630280000|2022-05-04 02:11:20|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|1
1651630320000|2022-05-04 02:12:00|3911.8|3893|3912.6|3892.6|3912.6|3893|3910.5|3891.8|4
1651630330000|2022-05-04 02:12:10|3913.9|3893.9|3913.9|3893.9|3913.9|3893.9|3913.9|3893.9|1
1651630340000|2022-05-04 02:12:20|3914|3895.3|3914|3895.3|3914|3895.3|3914|3895.3|1
1651630370000|2022-05-04 02:12:50|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|1
1651630440000|2022-05-04 02:14:00|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|1
1651630490000|2022-05-04 02:14:50|3915.8|3897|3915.8|3897|3915.8|3897|3915.8|3897|1
1651630610000|2022-05-04 02:16:50|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|1
1651630620000|2022-05-04 02:17:00|3915.3|3896.5|3912.4|3892.4|3915.3|3896.5|3912|3892|4
1651630630000|2022-05-04 02:17:10|3912.8|3893.5|3912.4|3892.4|3912.8|3893.5|3911.4|3891.4|3
1651630650000|2022-05-04 02:17:30|3912.5|3893.8|3912.5|3893.8|3912.5|3893.8|3912.5|3893.8|1
1651630660000|2022-05-04 02:17:40|3912|3893.3|3912|3893.3|3912|3893.3|3912|3893.3|1
1651630690000|2022-05-04 02:18:10|3914.3|3894.3|3914.5|3894.5|3914.5|3894.5|3914.3|3894.3|2
1651630700000|2022-05-04 02:18:20|3913.3||3913.3||3913.3||3913.3||1
1651630740000|2022-05-04 02:19:00|3912.5|3893.8|3913.3|3894.5|3913.3|3894.5|3912.5|3893.8|2
1651630800000|2022-05-04 02:20:00|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|1
1651630960000|2022-05-04 02:22:40|3913.8|3895|3913.8|3895|3913.8|3895|3913.8|3895|1
1651630980000|2022-05-04 02:23:00|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|1
1651631040000|2022-05-04 02:24:00|3912.5|3893.8|3912.5|3893.8|3912.5|3893.8|3912.5|3893.8|1
1651631090000|2022-05-04 02:24:50|3912.8|3894|3912.8|3894|3912.8|3894|3912.8|3894|1
1651631120000|2022-05-04 02:25:20|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|1
1651631180000|2022-05-04 02:26:20|3913.8|3895|3913.8|3895|3913.8|3895|3913.8|3895|1
1651631230000|2022-05-04 02:27:10|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|1
1651631370000|2022-05-04 02:29:30|3912.8|3894|3911|3892.3|3912.8|3894|3911|3892.3|2
1651631430000|2022-05-04 02:30:30|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1651631460000|2022-05-04 02:31:00|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|1
1651631500000|2022-05-04 02:31:40|3911.3|3892.5|3912.3|3893.5|3912.3|3893.5|3911.3|3892.5|2
1651631540000|2022-05-04 02:32:20|3913|3894.3|3913|3894.3|3913|3894.3|3913|3894.3|1
1651631570000|2022-05-04 02:32:50|3913.8|3895|3913.8|3895|3913.8|3895|3913.8|3895|1
1651631620000|2022-05-04 02:33:40|3913|3894.3|3913|3894.3|3913|3894.3|3913|3894.3|1
1651631640000|2022-05-04 02:34:00|3914.6|3894.6|3915.3|3896.5|3915.3|3896.5|3913.5|3894.5|3
1651631700000|2022-05-04 02:35:00|3915|3896.3|3915|3896.3|3915|3896.3|3915|3896.3|1
1651631720000|2022-05-04 02:35:20|3915.8|3897|3915.8|3897|3915.8|3897|3915.8|3897|1
1651631840000|2022-05-04 02:37:20|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|1
1651631890000|2022-05-04 02:38:10|3916.3|3897.5|3916.3|3897.5|3916.3|3897.5|3916.3|3897.5|1
1651631950000|2022-05-04 02:39:10|3915.8|3897|3915.8|3897|3915.8|3897|3915.8|3897|1
1651631980000|2022-05-04 02:39:40|3914.5|3895.8|3915.3|3896.5|3915.3|3896.5|3914.5|3895.8|2
1651631990000|2022-05-04 02:39:50|3916|3897.3|3916|3897.3|3916|3897.3|3916|3897.3|1
1651632050000|2022-05-04 02:40:50|3915.8|3897|3915.8|3897|3915.8|3897|3915.8|3897|1
1651632090000|2022-05-04 02:41:30|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|1
1651632130000|2022-05-04 02:42:10|3915.8|3897|3915.8|3897|3915.8|3897|3915.8|3897|1
1651632190000|2022-05-04 02:43:10|3916|3897.3|3916|3897.3|3916|3897.3|3916|3897.3|1
1651632240000|2022-05-04 02:44:00|3916.3|3897.5|3916.3|3897.5|3916.3|3897.5|3916.3|3897.5|1
1651632410000|2022-05-04 02:46:50|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|1
1651632630000|2022-05-04 02:50:30|3916|3897.3|3916|3897.3|3916|3897.3|3916|3897.3|1
1651632740000|2022-05-04 02:52:20|3916.3|3897.5|3916.3|3897.5|3916.3|3897.5|3916.3|3897.5|1
1651632830000|2022-05-04 02:53:50|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|1
1651632890000|2022-05-04 02:54:50|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|1
1651632940000|2022-05-04 02:55:40|3916|3897.3|3916|3897.3|3916|3897.3|3916|3897.3|1
1651632990000|2022-05-04 02:56:30|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|1
1651633000000|2022-05-04 02:56:40|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|1
1651633010000|2022-05-04 02:56:50|3915.8|3897|3915.8|3897|3915.8|3897|3915.8|3897|1
1651633060000|2022-05-04 02:57:40|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|1
1651633120000|2022-05-04 02:58:40|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|1
1651633200000|2022-05-04 03:00:00|3913.5|3894.8|3911.8|3893|3913.5|3894.8|3911.8|3893|3
1651633250000|2022-05-04 03:00:50|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|1
1651633280000|2022-05-04 03:01:20|3913.1|3893.1|3913.1|3893.1|3913.1|3893.1|3913.1|3893.1|1
1651633300000|2022-05-04 03:01:40|3912|3893.3|3912|3893.3|3912|3893.3|3912|3893.3|1
1651633350000|2022-05-04 03:02:30|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|1
1651633410000|2022-05-04 03:03:30|3911.8|3893|3911.8|3893|3911.8|3893|3911.8|3893|1
1651633520000|2022-05-04 03:05:20|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1651633850000|2022-05-04 03:10:50|3910.8|3892|3910.5|3891.8|3912|3893.3|3910.5|3891.8|3
1651633900000|2022-05-04 03:11:40|3911.8|3893|3911.8|3893|3911.8|3893|3911.8|3893|1
1651633950000|2022-05-04 03:12:30|3912|3893.3|3912|3893.3|3912|3893.3|3912|3893.3|1
1651634010000|2022-05-04 03:13:30|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|1
1651634170000|2022-05-04 03:16:10|3912|3893.3|3912|3893.3|3912|3893.3|3912|3893.3|1
1651634230000|2022-05-04 03:17:10|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|1
1651634280000|2022-05-04 03:18:00|3912|3893.3|3912|3893.3|3912|3893.3|3912|3893.3|1
1651634450000|2022-05-04 03:20:50|3912.8|3894|3914.8|3896|3914.8|3896|3912.8|3894|2
1651634500000|2022-05-04 03:21:40|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|1
1651634520000|2022-05-04 03:22:00|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|1
1651634560000|2022-05-04 03:22:40|3915.3|3896.5|3916|3897.3|3916|3897.3|3915.3|3896.5|2
1651634610000|2022-05-04 03:23:30|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|1
1651634890000|2022-05-04 03:28:10|3916.3|3897.5|3916.3|3897.5|3916.3|3897.5|3916.3|3897.5|1
1651634950000|2022-05-04 03:29:10|3915.8|3897|3915.8|3897|3915.8|3897|3915.8|3897|1
1651635110000|2022-05-04 03:31:50|3916|3897.3|3916|3897.3|3916|3897.3|3916|3897.3|1
1651635170000|2022-05-04 03:32:50|3916.3|3897.5|3916.3|3897.5|3916.3|3897.5|3916.3|3897.5|1
1651635180000|2022-05-04 03:33:00|3915|3896.3|3915|3896.3|3915|3896.3|3915|3896.3|1
1651635240000|2022-05-04 03:34:00|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|1
1651635300000|2022-05-04 03:35:00|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|3915.3|3896.5|1
1651635340000|2022-05-04 03:35:40|3917.1|3897.1|3919.6|3899.6|3919.6|3899.6|3917.1|3897.1|2
1651635350000|2022-05-04 03:35:50|3920.5|3901.8|3921|3902.3|3921|3902.3|3920.5|3901.8|2
1651635360000|2022-05-04 03:36:00|3921.8|3903|3921.8|3903|3921.8|3903|3921.8|3903|1
1651635470000|2022-05-04 03:37:50|3922|3903.3|3922.9|3902.9|3923.3|3904.5|3922|3902.9|3
1651635490000|2022-05-04 03:38:10|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651635600000|2022-05-04 03:40:00|3921.8|3903|3921.8|3903|3921.8|3903|3921.8|3903|1
1651635650000|2022-05-04 03:40:50|3921|3902.3|3921|3902.3|3921|3902.3|3921|3902.3|1
1651635680000|2022-05-04 03:41:20|3921.8|3903|3921.8|3903|3921.8|3903|3921.8|3903|1
1651635740000|2022-05-04 03:42:20|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651636180000|2022-05-04 03:49:40|3920.8|3902|3920.8|3902|3920.8|3902|3920.8|3902|1
1651636450000|2022-05-04 03:54:10|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|1
1651636460000|2022-05-04 03:54:20|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651636570000|2022-05-04 03:56:10|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651636690000|2022-05-04 03:58:10|3920.8|3902|3920.8|3902|3920.8|3902|3920.8|3902|1
1651636730000|2022-05-04 03:58:50|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651636760000|2022-05-04 03:59:20|3920.8|3902|3920.8|3902|3920.8|3902|3920.8|3902|1
1651636770000|2022-05-04 03:59:30|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651636800000|2022-05-04 04:00:00|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|1
1651636820000|2022-05-04 04:00:20|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651636880000|2022-05-04 04:01:20|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651636930000|2022-05-04 04:02:10|3921.8|3903|3921.8|3903|3921.8|3903|3921.8|3903|1
1651637150000|2022-05-04 04:05:50|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651637320000|2022-05-04 04:08:40|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651637350000|2022-05-04 04:09:10|3922.8|3904|3920.8|3902|3922.8|3904|3920.8|3902|2
1651637360000|2022-05-04 04:09:20|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651637470000|2022-05-04 04:11:10|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651637520000|2022-05-04 04:12:00|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651637630000|2022-05-04 04:13:50|3921.8|3903|3921.8|3903|3921.8|3903|3921.8|3903|1
1651638020000|2022-05-04 04:20:20|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651638130000|2022-05-04 04:22:10|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651638460000|2022-05-04 04:27:40|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651638620000|2022-05-04 04:30:20|3921|3902.3|3921|3902.3|3921|3902.3|3921|3902.3|1
1651638680000|2022-05-04 04:31:20|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|1
1651638900000|2022-05-04 04:35:00|3919.5|3900.8|3921|3902.3|3921|3902.3|3919.5|3900.8|2
1651639120000|2022-05-04 04:38:40|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651639170000|2022-05-04 04:39:30|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651639200000|2022-05-04 04:40:00|3920.5|3901.8|3921.3|3902.5|3921.3|3902.5|3920.5|3901.8|2
1651639250000|2022-05-04 04:40:50|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651639530000|2022-05-04 04:45:30|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651639690000|2022-05-04 04:48:10|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|1
1651640190000|2022-05-04 04:56:30|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651640240000|2022-05-04 04:57:20|3920.8|3902|3920.8|3902|3920.8|3902|3920.8|3902|1
1651640300000|2022-05-04 04:58:20|3921|3902.3|3921|3902.3|3921|3902.3|3921|3902.3|1
1651640410000|2022-05-04 05:00:10|3920.3|3901.5|3920.3|3901.5|3920.3|3901.5|3920.3|3901.5|1
1651640650000|2022-05-04 05:04:10|3919.5|3900.8|3919.5|3900.8|3919.5|3900.8|3919.5|3900.8|1
1651640700000|2022-05-04 05:05:00|3918.8|3900|3919.5|3900.8|3919.5|3900.8|3918.8|3900|2
1651640710000|2022-05-04 05:05:10|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651640760000|2022-05-04 05:06:00|3921|3902.3|3921|3902.3|3921|3902.3|3921|3902.3|1
1651641040000|2022-05-04 05:10:40|3920.8|3902|3920.8|3902|3920.8|3902|3920.8|3902|1
1651641060000|2022-05-04 05:11:00|3920.4|3900.4|3919.5|3900.8|3920.4|3901.5|3919.5|3900.4|4
1651641110000|2022-05-04 05:11:50|3919.8|3901|3919.8|3901|3919.8|3901|3919.8|3901|1
1651641590000|2022-05-04 05:19:50|3918.8|3900|3918.8|3900|3918.8|3900|3918.8|3900|1
1651641700000|2022-05-04 05:21:40|3918.5|3899.8|3918.5|3899.8|3918.5|3899.8|3918.5|3899.8|1
1651641880000|2022-05-04 05:24:40|3917.8|3899|3913.8|3895|3917.8|3899|3913.8|3895|2
1651641890000|2022-05-04 05:24:50|3912.8|3894|3912.8|3894|3912.8|3894|3912.8|3894|1
1651641900000|2022-05-04 05:25:00|3911.8|3893|3912.5|3893.8|3912.5|3893.8|3911.8|3893|2
1651641940000|2022-05-04 05:25:40|3911.8|3893|3911.8|3893|3911.8|3893|3911.8|3893|1
1651641990000|2022-05-04 05:26:30|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|1
1651642240000|2022-05-04 05:30:40|3910.8|3892|3909.3|3890.5|3910.8|3892|3909.3|3890.5|3
1651642300000|2022-05-04 05:31:40|3909.5|3890.8|3909.5|3890.8|3909.5|3890.8|3909.5|3890.8|1
1651642860000|2022-05-04 05:41:00|3910.3|3891.5|3911|3892.3|3911|3892.3|3910.3|3891.5|2
1651642870000|2022-05-04 05:41:10|3910.5|3891.8|3910.5|3891.8|3910.5|3891.8|3910.5|3891.8|1
1651642920000|2022-05-04 05:42:00|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|1
1651643090000|2022-05-04 05:44:50|3910.5|3891.8|3910.5|3891.8|3910.5|3891.8|3910.5|3891.8|1
1651643100000|2022-05-04 05:45:00|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|1
1651643130000|2022-05-04 05:45:30|3912.3|3893.5|3914.3|3895.5|3914.3|3895.5|3912.3|3893.5|2
1651643180000|2022-05-04 05:46:20|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|1
1651643300000|2022-05-04 05:48:20|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|1
1651643340000|2022-05-04 05:49:00|3913|3894.3|3904.5|3884.5|3913|3894.3|3904.5|3884.5|3
1651643360000|2022-05-04 05:49:20|3902.3|3883.5|3902.3|3883.5|3902.3|3883.5|3902.3|3883.5|1
1651643390000|2022-05-04 05:49:50|3902.8|3884|3902.8|3884|3902.8|3884|3902.8|3884|1
1651643430000|2022-05-04 05:50:30|3904.1|3884.1|3902.8|3884|3904.1|3884.1|3902.8|3884|2
1651643490000|2022-05-04 05:51:30|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651643510000|2022-05-04 05:51:50|3902|3883.3|3902|3883.3|3902|3883.3|3902|3883.3|1
1651643520000|2022-05-04 05:52:00|3903|3884.3|3902|3883.3|3903|3884.3|3902|3883.3|2
1651643550000|2022-05-04 05:52:30|3902.8|3884|3902.8|3884|3902.8|3884|3902.8|3884|1
1651643600000|2022-05-04 05:53:20|3904.4|3884.4|3903|3884.3|3904.4|3884.4|3903|3884.3|2
1651643650000|2022-05-04 05:54:10|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651643680000|2022-05-04 05:54:40|3903.5|3884.8|3903.8|3884.8|3903.8|3884.8|3903.5|3884.8|2
1651643730000|2022-05-04 05:55:30|3905|3886.3|3903.8|3885|3905|3886.3|3903.8|3885|2
1651643780000|2022-05-04 05:56:20|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|1
1651643830000|2022-05-04 05:57:10|3902.8|3884|3902.8|3884|3902.8|3884|3902.8|3884|1
1651643870000|2022-05-04 05:57:50|3903.3|3884.5|3903.3|3884.5|3903.3|3884.5|3903.3|3884.5|1
1651643890000|2022-05-04 05:58:10|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651643930000|2022-05-04 05:58:50|3904.6|3884.6|3904.6|3884.6|3904.6|3884.6|3904.6|3884.6|1
1651643950000|2022-05-04 05:59:10|3902.8|3884|3902.8|3884|3902.8|3884|3902.8|3884|1
1651643970000|2022-05-04 05:59:30|3904.4|3884.4|3904.4|3884.4|3904.4|3884.4|3904.4|3884.4|1
1651643990000|2022-05-04 05:59:50|3902.5|3883.8|3902.8|3884|3903.5|3884.8|3902.5|3883.8|3
1651644050000|2022-05-04 06:00:50|3903|3884.3|3903|3884.3|3903|3884.3|3903|3884.3|1
1651644060000|2022-05-04 06:01:00|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651644120000|2022-05-04 06:02:00|3902|3883.3|3902|3883.3|3902|3883.3|3902|3883.3|1
1651644230000|2022-05-04 06:03:50|3901.5|3882.8|3901.5|3882.8|3901.5|3882.8|3901.5|3882.8|1
1651644280000|2022-05-04 06:04:40|3901|3882.3|3901|3882.3|3901|3882.3|3901|3882.3|1
1651644380000|2022-05-04 06:06:20|3901.8|3883|3901.8|3883|3901.8|3883|3901.8|3883|1
1651644390000|2022-05-04 06:06:30|3902.5|3883.8|3903|3884.3|3903|3884.3|3902.5|3883.8|2
1651644400000|2022-05-04 06:06:40|3903.8|3885|3903.5|3884.8|3903.8|3885|3903.5|3884.8|2
1651644410000|2022-05-04 06:06:50|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651644430000|2022-05-04 06:07:10|3903.5|3884.8|3902.8|3884|3903.5|3884.8|3902.8|3884|2
1651644440000|2022-05-04 06:07:20|3902|3883.3|3902|3883.3|3902|3883.3|3902|3883.3|1
1651644460000|2022-05-04 06:07:40|3902.8|3884|3902.3|3883.5|3902.8|3884|3902.3|3883.5|2
1651644630000|2022-05-04 06:10:30|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651644740000|2022-05-04 06:12:20|3902.8|3884|3902.8|3884|3902.8|3884|3902.8|3884|1
1651644790000|2022-05-04 06:13:10|3902.3|3883.5|3902.3|3883.5|3902.3|3883.5|3902.3|3883.5|1
1651644850000|2022-05-04 06:14:10|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651644900000|2022-05-04 06:15:00|3902.8|3884|3902.8|3884|3902.8|3884|3902.8|3884|1
1651645070000|2022-05-04 06:17:50|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651645110000|2022-05-04 06:18:30|3903|3884.3|3902.5|3883.8|3903|3884.3|3902.5|3883.8|2
1651645120000|2022-05-04 06:18:40|3903.5|3884.8|3902.5|3883.8|3903.5|3884.8|3902.5|3883.8|2
1651645170000|2022-05-04 06:19:30|3902.8|3884|3902.8|3884|3902.8|3884|3902.8|3884|1
1651645280000|2022-05-04 06:21:20|3902.3|3883.5|3902.3|3883.5|3902.3|3883.5|3902.3|3883.5|1
1651645300000|2022-05-04 06:21:40|3903|3884.3|3903|3884.3|3903|3884.3|3903|3884.3|1
1651645360000|2022-05-04 06:22:40|3902.8|3884|3902.8|3884|3902.8|3884|3902.8|3884|1
1651645410000|2022-05-04 06:23:30|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651645470000|2022-05-04 06:24:30|3902|3883.3|3900.5|3881.8|3902|3883.3|3900.5|3881.8|3
1651645670000|2022-05-04 06:27:50|3901.3|3882.5|3901.3|3882.5|3901.3|3882.5|3901.3|3882.5|1
1651645760000|2022-05-04 06:29:20|3902|3883.3|3902|3883.3|3902|3883.3|3902|3883.3|1
1651645810000|2022-05-04 06:30:10|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651645820000|2022-05-04 06:30:20|3903|3884.3|3903|3884.3|3903|3884.3|3903|3884.3|1
1651645870000|2022-05-04 06:31:10|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|1
1651646000000|2022-05-04 06:33:20|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|1
1651646030000|2022-05-04 06:33:50|3905.3|3886.5|3905.3|3886.5|3905.3|3886.5|3905.3|3886.5|1
1651646050000|2022-05-04 06:34:10|3904|3885.3|3903.3|3884.5|3904|3885.3|3903.3|3884.5|2
1651646060000|2022-05-04 06:34:20|3904.6|3884.6|3904.6|3884.6|3904.6|3884.6|3904.6|3884.6|1
1651646070000|2022-05-04 06:34:30|3904.5|3885.3|3904.5|3885.8|3904.5|3885.8|3904.5|3885.3|2
1651646120000|2022-05-04 06:35:20|3904.8|3886|3904.8|3886|3904.8|3886|3904.8|3886|1
1651646150000|2022-05-04 06:35:50|3904.5|3884.5|3904.5|3884.5|3904.5|3884.5|3904.5|3884.5|1
1651646170000|2022-05-04 06:36:10|3903|3884.3|3903|3884.3|3903|3884.3|3903|3884.3|1
1651646280000|2022-05-04 06:38:00|3903.5|3884.8|3902.8|3884|3903.5|3884.8|3902.8|3884|2
1651646340000|2022-05-04 06:39:00|3903|3884.3|3903|3884.3|3903|3884.3|3903|3884.3|1
1651646350000|2022-05-04 06:39:10|3903.8|3885|3903.8|3885|3903.8|3885|3903.8|3885|1
1651646360000|2022-05-04 06:39:20|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1651646370000|2022-05-04 06:39:30|3901.8|3883|3901.8|3883|3901.8|3883|3901.8|3883|1
1651646390000|2022-05-04 06:39:50|3901|3882.3|3901|3882.3|3901|3882.3|3901|3882.3|1
1651646440000|2022-05-04 06:40:40|3901.3|3882.5|3901.3|3882.5|3901.3|3882.5|3901.3|3882.5|1
1651646450000|2022-05-04 06:40:50|3902|3883.3|3903.8|3885|3903.8|3885|3902|3883.3|2
1651646460000|2022-05-04 06:41:00|3903|3884.3|3903|3884.3|3903|3884.3|3903|3884.3|1
1651646510000|2022-05-04 06:41:50|3903.3|3884.5|3903.3|3884.5|3903.3|3884.5|3903.3|3884.5|1
1651646530000|2022-05-04 06:42:10|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|1
1651646540000|2022-05-04 06:42:20|3903.8|3885|3903.8|3885|3903.8|3885|3903.8|3885|1
1651646590000|2022-05-04 06:43:10|3904|3885.3|3904|3885.3|3904|3885.3|3904|3885.3|1
1651646650000|2022-05-04 06:44:10|3904.3|3885.5|3904.3|3885.5|3904.3|3885.5|3904.3|3885.5|1
1651646740000|2022-05-04 06:45:40|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|1
1651646800000|2022-05-04 06:46:40|3903.8|3885|3903.8|3885|3903.8|3885|3903.8|3885|1
1651646830000|2022-05-04 06:47:10|3905|3886.3|3905|3886.3|3905|3886.3|3905|3886.3|1
1651646880000|2022-05-04 06:48:00|3905.3|3886.5|3905.3|3886.5|3905.3|3886.5|3905.3|3886.5|1
1651647080000|2022-05-04 06:51:20|3906|3887.3|3907.3|3888.5|3907.3|3888.5|3906|3887.3|3
1651647090000|2022-05-04 06:51:30|3908|3889.3|3910.8|3892|3910.8|3892|3908|3889.3|3
1651647100000|2022-05-04 06:51:40|3911.8|3893|3913|3894.3|3913|3894.3|3911.8|3893|3
1651647150000|2022-05-04 06:52:30|3913.8|3895|3913.8|3895|3913.8|3895|3913.8|3895|1
1651647210000|2022-05-04 06:53:30|3914|3895.3|3914|3895.3|3914|3895.3|3914|3895.3|1
1651647260000|2022-05-04 06:54:20|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|1
1651647290000|2022-05-04 06:54:50|3913|3894.3|3913|3894.3|3913|3894.3|3913|3894.3|1
1651647310000|2022-05-04 06:55:10|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651647320000|2022-05-04 06:55:20|3906.1|3900.1|3905.9|3899.9|3906.1|3900.1|3905.9|3899.9|2
1651647330000|2022-05-04 06:55:30|3908.3|3899.8|3907.3|3901.3|3908.3|3901.3|3907.3|3899.8|2
1651647340000|2022-05-04 06:55:40|3907|3901|3907|3901|3907|3901|3907|3901|1
1651647350000|2022-05-04 06:55:50|3906.4|3900.4|3906.6|3900.6|3906.6|3900.6|3906.4|3900.4|2
1651647360000|2022-05-04 06:56:00|3906.4|3900.4|3905|3899|3906.5|3900.4|3905|3898.5|4
1651647390000|2022-05-04 06:56:30|3905.4|3899.4|3905.6|3899.6|3905.6|3899.6|3905.4|3899.4|2
1651647460000|2022-05-04 06:57:40|3905.9|3899.9|3909.5|3901|3909.5|3901|3905.9|3899.9|4
1651647470000|2022-05-04 06:57:50|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1651647480000|2022-05-04 06:58:00|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|1
1651647510000|2022-05-04 06:58:30|3908.9|3902.9|3908.6|3902.6|3908.9|3902.9|3908.6|3902.6|2
1651647540000|2022-05-04 06:59:00|3909|3900.3|3908.1|3902.1|3909|3902.1|3908.1|3900.3|4
1651647550000|2022-05-04 06:59:10|3908.3|3902.3|3908.4|3902.4|3908.6|3902.6|3908.3|3902.3|3
1651647570000|2022-05-04 06:59:30|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|1
1651647580000|2022-05-04 06:59:40|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|1
1651647600000|2022-05-04 07:00:00|3907.6|3901.6|3907.1|3901.1|3907.6|3901.6|3907.1|3901.1|3
1651647610000|2022-05-04 07:00:10|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1651647630000|2022-05-04 07:00:30|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1651647650000|2022-05-04 07:00:50|3906.5|3898.3|3903.8|3897.8|3906.5|3898.3|3903.8|3897.8|2
1651647670000|2022-05-04 07:01:10|3903.1|3897.1|3904.1|3898.1|3904.1|3898.1|3902.1|3896.1|5
1651647680000|2022-05-04 07:01:20|3903.9|3897.9|3904.6|3898.6|3905.9|3899.9|3903.4|3897.4|8
1651647750000|2022-05-04 07:02:30|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1651647830000|2022-05-04 07:03:50|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1651647850000|2022-05-04 07:04:10|3903.9|3897.9|3903.9|3897.9|3904.1|3898.1|3903.9|3897.9|3
1651647960000|2022-05-04 07:06:00|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1651647970000|2022-05-04 07:06:10|3904.4|3898.4|3906.9|3900.9|3906.9|3900.9|3904.4|3898.4|2
1651647980000|2022-05-04 07:06:20|3907.1|3901.1|3911.9|3905.9|3911.9|3905.9|3907.1|3901.1|2
1651648000000|2022-05-04 07:06:40|3912.1|3906.1|3912.9|3906.9|3912.9|3906.9|3912.1|3906.1|2
1651648010000|2022-05-04 07:06:50|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1651648020000|2022-05-04 07:07:00|3911.9|3905.9|3911.9|3905.9|3912.1|3906.1|3911.9|3905.9|3
1651648030000|2022-05-04 07:07:10|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1651648040000|2022-05-04 07:07:20|3912.4|3906.4|3915.4|3909.4|3915.4|3909.4|3912.4|3906.4|6
1651648050000|2022-05-04 07:07:30|3915.6|3909.6|3916.4|3910.4|3916.4|3910.4|3915.6|3909.6|5
1651648060000|2022-05-04 07:07:40|3917.1|3911.1|3916.4|3910.4|3917.1|3911.1|3916.4|3910.4|2
1651648070000|2022-05-04 07:07:50|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1651648080000|2022-05-04 07:08:00|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1651648110000|2022-05-04 07:08:30|3916.1|3910.1|3916.4|3910.4|3916.4|3910.4|3916.1|3910.1|2
1651648140000|2022-05-04 07:09:00|3916.1|3910.1|3915.9|3909.9|3916.1|3910.1|3915.9|3909.9|2
1651648150000|2022-05-04 07:09:10|3914.9|3908.9|3914.4|3908.4|3914.9|3908.9|3914.4|3908.4|2
1651648160000|2022-05-04 07:09:20|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1651648170000|2022-05-04 07:09:30|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651648200000|2022-05-04 07:10:00|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|2
1651648210000|2022-05-04 07:10:10|3915.9|3909.9|3915.6|3909.6|3915.9|3909.9|3915.6|3909.6|2
1651648230000|2022-05-04 07:10:30|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1651648260000|2022-05-04 07:11:00|3915.4|3909.4|3915.1|3909.1|3915.4|3909.4|3915.1|3909.1|2
1651648270000|2022-05-04 07:11:10|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1651648280000|2022-05-04 07:11:20|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1651648290000|2022-05-04 07:11:30|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1651648300000|2022-05-04 07:11:40|3916.4|3910.4|3915.9|3909.9|3916.4|3910.4|3915.6|3909.6|4
1651648320000|2022-05-04 07:12:00|3915.1|3909.1|3915.4|3909.4|3915.4|3909.4|3915.1|3909.1|2
1651648330000|2022-05-04 07:12:10|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651648380000|2022-05-04 07:13:00|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1651648390000|2022-05-04 07:13:10|3915.1|3909.1|3915.4|3909.4|3916.9|3910.9|3915.1|3909.1|6
1651648400000|2022-05-04 07:13:20|3916.6|3910.6|3915.4|3909.4|3916.6|3910.6|3915.4|3909.4|4
1651648420000|2022-05-04 07:13:40|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1651648430000|2022-05-04 07:13:50|3912.6|3906.6|3910.9|3904.9|3912.6|3906.6|3910.1|3904.1|4
1651648440000|2022-05-04 07:14:00|3910.4|3904.4|3909.9|3903.9|3910.4|3904.4|3909.9|3903.9|3
1651648450000|2022-05-04 07:14:10|3908.9|3902.9|3908.6|3902.6|3908.9|3902.9|3908.6|3902.6|2
1651648470000|2022-05-04 07:14:30|3909.1|3903.1|3909.4|3903.4|3909.4|3903.4|3909.1|3903.1|2
1651648490000|2022-05-04 07:14:50|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|1
1651648500000|2022-05-04 07:15:00|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|1
1651648520000|2022-05-04 07:15:20|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|1
1651648530000|2022-05-04 07:15:30|3908|3900|3905.1|3899.1|3908|3900|3905.1|3899.1|3
1651648550000|2022-05-04 07:15:50|3904.9|3898.9|3905.1|3899.1|3905.1|3899.1|3904.9|3898.9|2
1651648560000|2022-05-04 07:16:00|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1651648570000|2022-05-04 07:16:10|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|1
1651648580000|2022-05-04 07:16:20|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1651648590000|2022-05-04 07:16:30|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|1
1651648600000|2022-05-04 07:16:40|3904.9|3898.9|3905.1|3899.1|3905.1|3899.1|3904.9|3898.9|2
1651648610000|2022-05-04 07:16:50|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1651648640000|2022-05-04 07:17:20|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1651648650000|2022-05-04 07:17:30|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1651648670000|2022-05-04 07:17:50|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1651648690000|2022-05-04 07:18:10|3904.1|3898.1|3903.6|3897.6|3904.1|3898.1|3903.6|3897.6|3
1651648700000|2022-05-04 07:18:20|3903.9|3897.9|3904.1|3898.1|3904.4|3898.4|3903.9|3897.9|3
1651648710000|2022-05-04 07:18:30|3905.1|3899.1|3904.4|3898.4|3905.1|3899.1|3904.4|3898.4|4
1651648720000|2022-05-04 07:18:40|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1651648740000|2022-05-04 07:19:00|3903.4|3897.4|3900.6|3894.6|3903.4|3897.4|3900.6|3894.6|4
1651648750000|2022-05-04 07:19:10|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.6|3894.6|3
1651648760000|2022-05-04 07:19:20|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1651648770000|2022-05-04 07:19:30|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1651648790000|2022-05-04 07:19:50|3900.6|3894.6|3900.9|3894.9|3900.9|3894.9|3900.6|3894.6|2
1651648800000|2022-05-04 07:20:00|3900.6|3894.6|3899.6|3893.6|3900.6|3894.6|3899.6|3893.6|2
1651648820000|2022-05-04 07:20:20|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1651648850000|2022-05-04 07:20:50|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1651648900000|2022-05-04 07:21:40|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1651648930000|2022-05-04 07:22:10|3900.1|3894.1|3900.6|3894.6|3900.6|3894.6|3900.1|3894.1|2
1651648960000|2022-05-04 07:22:40|3900.9|3894.9|3900.9|3894.9|3901.6|3895.6|3900.9|3894.9|3
1651648980000|2022-05-04 07:23:00|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.6|3893.6|5
1651649000000|2022-05-04 07:23:20|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1651649020000|2022-05-04 07:23:40|3900.6|3894.6|3905.6|3899.6|3905.9|3899.9|3900.6|3894.6|7
1651649040000|2022-05-04 07:24:00|3906.1|3900.1|3905.6|3899.6|3906.1|3900.1|3905.6|3899.6|3
1651649050000|2022-05-04 07:24:10|3905.9|3899.9|3906.1|3900.1|3906.1|3900.1|3905.9|3899.9|2
1651649060000|2022-05-04 07:24:20|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651649070000|2022-05-04 07:24:30|3906.6|3900.6|3908.4|3902.4|3909.1|3903.1|3906.6|3900.6|9
1651649080000|2022-05-04 07:24:40|3907.9|3901.9|3908.6|3902.6|3908.6|3902.6|3907.9|3901.9|8
1651649090000|2022-05-04 07:24:50|3909.1|3903.1|3910.4|3904.4|3910.4|3904.4|3909.1|3903.1|4
1651649100000|2022-05-04 07:25:00|3910.9|3904.9|3911.4|3905.4|3911.6|3905.6|3910.9|3904.9|3
1651649110000|2022-05-04 07:25:10|3911.1|3905.1|3910.9|3904.9|3911.1|3905.1|3910.9|3904.9|2
1651649120000|2022-05-04 07:25:20|3910.6|3904.6|3910.1|3904.1|3910.6|3904.6|3910.1|3904.1|3
1651649130000|2022-05-04 07:25:30|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1651649160000|2022-05-04 07:26:00|3909.6|3903.6|3906.6|3900.6|3909.6|3903.6|3906.6|3900.6|4
1651649170000|2022-05-04 07:26:10|3906.9|3900.9|3906.6|3900.6|3906.9|3900.9|3906.6|3900.6|2
1651649240000|2022-05-04 07:27:20|3906.4|3900.4|3903.9|3897.9|3906.4|3900.4|3903.9|3897.9|5
1651649270000|2022-05-04 07:27:50|3905.8|3897.8|3905.8|3897.8|3905.8|3897.8|3905.8|3897.8|1
1651649280000|2022-05-04 07:28:00|3904.4|3898.4|3904.1|3898.1|3904.4|3898.4|3904.1|3898.1|2
1651649290000|2022-05-04 07:28:10|3903.6|3897.6|3903.4|3897.4|3903.6|3897.6|3903.4|3897.4|2
1651649300000|2022-05-04 07:28:20|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3902.9|3896.9|3
1651649310000|2022-05-04 07:28:30|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|1
1651649330000|2022-05-04 07:28:50|3903.6|3897.6|3903.9|3897.9|3903.9|3897.9|3903.6|3897.6|2
1651649340000|2022-05-04 07:29:00|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1651649390000|2022-05-04 07:29:50|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1651649450000|2022-05-04 07:30:50|3904.9|3898.9|3910.9|3904.9|3910.9|3904.9|3904.9|3898.9|10
1651649500000|2022-05-04 07:31:40|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1651649510000|2022-05-04 07:31:50|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1651649520000|2022-05-04 07:32:00|3910.6|3904.6|3910.6|3904.6|3910.9|3904.9|3910.6|3904.6|3
1651649590000|2022-05-04 07:33:10|3910.9|3904.9|3914.4|3908.4|3914.4|3908.4|3910.9|3904.9|9
1651649600000|2022-05-04 07:33:20|3914.9|3908.9|3915.4|3909.4|3915.4|3909.4|3914.9|3908.9|2
1651649620000|2022-05-04 07:33:40|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1651649700000|2022-05-04 07:35:00|3915.9|3909.9|3916.1|3910.1|3916.1|3910.1|3915.9|3909.9|2
1651649770000|2022-05-04 07:36:10|3916.4|3910.4|3916.9|3910.9|3916.9|3910.9|3916.4|3910.4|3
1651649790000|2022-05-04 07:36:30|3917.4|3911.4|3916.9|3910.9|3917.4|3911.4|3916.9|3910.9|2
1651649800000|2022-05-04 07:36:40|3916.4|3910.4|3914.1|3908.1|3916.4|3910.4|3914.1|3908.1|3
1651649870000|2022-05-04 07:37:50|3913.9|3907.9|3914.9|3908.9|3914.9|3908.9|3913.9|3907.9|3
1651649890000|2022-05-04 07:38:10|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1651649900000|2022-05-04 07:38:20|3914.4|3908.4|3914.1|3908.1|3914.4|3908.4|3914.1|3908.1|2
1651649910000|2022-05-04 07:38:30|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1651649920000|2022-05-04 07:38:40|3914.9|3908.9|3915.9|3909.9|3915.9|3909.9|3914.9|3908.9|3
1651649930000|2022-05-04 07:38:50|3916.1|3910.1|3916.4|3910.4|3916.4|3910.4|3916.1|3910.1|2
1651649950000|2022-05-04 07:39:10|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1651649980000|2022-05-04 07:39:40|3915.9|3909.9|3916.1|3910.1|3916.1|3910.1|3915.9|3909.9|2
1651650010000|2022-05-04 07:40:10|3916.4|3910.4|3916.6|3910.6|3916.6|3910.6|3916.4|3910.4|2
1651650020000|2022-05-04 07:40:20|3916.9|3910.9|3917.9|3911.9|3918.1|3912.1|3916.9|3910.9|4
1651650050000|2022-05-04 07:40:50|3918.9|3912.9|3919.1|3913.1|3919.1|3913.1|3918.9|3912.9|2
1651650060000|2022-05-04 07:41:00|3919.4|3913.4|3919.9|3913.9|3919.9|3913.9|3919.4|3913.4|3
1651650070000|2022-05-04 07:41:10|3920.1|3914.1|3921.1|3915.1|3921.1|3915.1|3920.1|3914.1|2
1651650080000|2022-05-04 07:41:20|3920.9|3914.9|3921.6|3915.6|3921.6|3915.6|3920.9|3914.9|2
1651650090000|2022-05-04 07:41:30|3921.9|3915.9|3918.3|3912.3|3922.6|3916.6|3918.1|3912.1|8
1651650110000|2022-05-04 07:41:50|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3918.1|3912.1|2
1651650120000|2022-05-04 07:42:00|3918.1|3912.1|3919.1|3913.1|3919.4|3913.4|3918.1|3912.1|3
1651650130000|2022-05-04 07:42:10|3919.4|3913.4|3920.6|3914.6|3921.1|3915.1|3919.1|3913.1|5
1651650140000|2022-05-04 07:42:20|3920.4|3914.4|3922.1|3916.1|3922.1|3916.1|3920.4|3914.4|7
1651650160000|2022-05-04 07:42:40|3920.9|3914.9|3920.1|3914.1|3920.9|3914.9|3920.1|3914.1|3
1651650190000|2022-05-04 07:43:10|3920.9|3914.9|3921.9|3915.9|3921.9|3915.9|3920.9|3914.9|2
1651650200000|2022-05-04 07:43:20|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1651650210000|2022-05-04 07:43:30|3922.4|3916.4|3927.1|3921.1|3928.4|3922.4|3922.4|3916.4|13
1651650220000|2022-05-04 07:43:40|3927.4|3921.4|3927.9|3921.9|3927.9|3921.9|3927.4|3921.4|2
1651650240000|2022-05-04 07:44:00|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3927.6|3921.6|5
1651650250000|2022-05-04 07:44:10|3929.4|3923.4|3930.8|3924.8|3932.5|3925|3929.4|3923.4|10
1651650260000|2022-05-04 07:44:20|3930.4|3924.4|3929.9|3923.9|3930.4|3924.4|3929.4|3923.4|5
1651650270000|2022-05-04 07:44:30|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1651650280000|2022-05-04 07:44:40|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|1
1651650290000|2022-05-04 07:44:50|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1651650310000|2022-05-04 07:45:10|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1651650320000|2022-05-04 07:45:20|3930.6|3924.6|3934.1|3928.1|3934.1|3928.1|3930.6|3924.6|9
1651650330000|2022-05-04 07:45:30|3935.1|3929.1|3938.9|3932.9|3938.9|3932.9|3935.1|3929.1|12
1651650340000|2022-05-04 07:45:40|3939.1|3933.1|3939.1|3933.1|3942.4|3936.4|3939.1|3933.1|11
1651650350000|2022-05-04 07:45:50|3938.9|3932.9|3937.6|3931.6|3938.9|3932.9|3937.6|3931.6|5
1651650370000|2022-05-04 07:46:10|3936.9|3930.9|3933.4|3927.4|3936.9|3930.9|3933.4|3927.4|2
1651650380000|2022-05-04 07:46:20|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|1
1651650390000|2022-05-04 07:46:30|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|1
1651650420000|2022-05-04 07:47:00|3934.3|3925.5|3933.8|3925.8|3934.3|3925.8|3933.8|3925.5|2
1651650430000|2022-05-04 07:47:10|3934|3926|3933.5|3925.5|3934.5|3927.6|3933.5|3925.5|5
1651650440000|2022-05-04 07:47:20|3932.6|3926.6|3932.4|3926.4|3932.6|3926.6|3932.4|3926.4|2
1651650450000|2022-05-04 07:47:30|3931.6|3925.6|3935.1|3929.1|3935.1|3929.1|3931.6|3925.6|4
1651650460000|2022-05-04 07:47:40|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1651650470000|2022-05-04 07:47:50|3935.6|3929.6|3938.1|3932.1|3938.1|3932.1|3935.6|3929.6|2
1651650480000|2022-05-04 07:48:00|3938.4|3932.4|3935.1|3929.1|3938.4|3932.4|3935.1|3929.1|5
1651650490000|2022-05-04 07:48:10|3935.3|3929.3|3934.9|3928.9|3935.3|3929.3|3934.9|3928.9|3
1651650500000|2022-05-04 07:48:20|3935.4|3929.4|3937.9|3931.9|3937.9|3931.9|3935.4|3929.4|4
1651650510000|2022-05-04 07:48:30|3938.4|3932.4|3938.4|3932.4|3939.1|3933.1|3938.4|3932.4|3
1651650530000|2022-05-04 07:48:50|3937.9|3931.9|3934.9|3928.9|3937.9|3931.9|3934.9|3928.9|11
1651650540000|2022-05-04 07:49:00|3933.9|3927.9|3932.6|3926.6|3933.9|3927.9|3932.6|3926.6|4
1651650550000|2022-05-04 07:49:10|3933.6|3927.6|3936.1|3930.1|3936.1|3930.1|3933.6|3927.6|3
1651650560000|2022-05-04 07:49:20|3936.6|3930.6|3937.1|3931.1|3937.4|3931.4|3936.6|3930.6|5
1651650570000|2022-05-04 07:49:30|3936.6|3930.6|3936.6|3930.6|3937.1|3931.1|3936.6|3930.6|6
1651650590000|2022-05-04 07:49:50|3936.1|3930.1|3935.1|3929.1|3936.1|3930.1|3935.1|3929.1|3
1651650600000|2022-05-04 07:50:00|3934.9|3928.9|3934.6|3928.6|3935.1|3929.1|3934.6|3928.6|4
1651650610000|2022-05-04 07:50:10|3933.4|3927.4|3932.1|3926.1|3933.4|3927.4|3932.1|3926.1|2
1651650620000|2022-05-04 07:50:20|3931.9|3925.9|3931.6|3925.6|3931.9|3925.9|3931.6|3925.6|4
1651650630000|2022-05-04 07:50:30|3931.1|3925.1|3930.6|3924.6|3931.1|3925.1|3930.6|3924.6|2
1651650640000|2022-05-04 07:50:40|3930.1|3924.1|3929.9|3923.9|3930.1|3924.1|3929.9|3923.9|2
1651650660000|2022-05-04 07:51:00|3930.1|3924.1|3929.1|3923.1|3930.4|3924.4|3929.1|3923.1|4
1651650680000|2022-05-04 07:51:20|3929.4|3923.4|3932.4|3926.4|3932.6|3926.6|3929.4|3923.4|3
1651650690000|2022-05-04 07:51:30|3932.6|3926.6|3932.9|3926.9|3932.9|3926.9|3932.6|3926.6|2
1651650720000|2022-05-04 07:52:00|3933.1|3927.1|3933.9|3927.9|3934.6|3928.6|3933.1|3927.1|7
1651650730000|2022-05-04 07:52:10|3936.5|3928.3|3935.9|3929.9|3936.5|3929.9|3935.6|3928.3|4
1651650740000|2022-05-04 07:52:20|3936.1|3930.1|3935.9|3929.9|3936.1|3930.1|3935.9|3929.9|2
1651650750000|2022-05-04 07:52:30|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|1
1651650850000|2022-05-04 07:54:10|3936.9|3930.9|3934.8|3928.8|3936.9|3930.9|3934.8|3928.8|2
1651650860000|2022-05-04 07:54:20|3933.1|3927.1|3932.1|3926.1|3933.1|3927.1|3932.1|3926.1|2
1651650870000|2022-05-04 07:54:30|3931.9|3925.9|3931.1|3925.1|3931.9|3925.9|3931.1|3925.1|3
1651650900000|2022-05-04 07:55:00|3930.9|3924.9|3930.1|3924.1|3930.9|3924.9|3930.1|3924.1|4
1651650910000|2022-05-04 07:55:10|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|2
1651650920000|2022-05-04 07:55:20|3929.6|3923.6|3931.1|3925.1|3931.1|3925.1|3929.6|3923.6|2
1651650940000|2022-05-04 07:55:40|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1651650960000|2022-05-04 07:56:00|3929.9|3923.9|3930.1|3924.1|3930.1|3924.1|3929.9|3923.9|2
1651650970000|2022-05-04 07:56:10|3929.9|3923.9|3930.1|3924.1|3930.1|3924.1|3929.9|3923.9|4
1651650980000|2022-05-04 07:56:20|3929.9|3923.9|3930.1|3924.1|3930.1|3924.1|3929.9|3923.9|2
1651651000000|2022-05-04 07:56:40|3929.9|3923.9|3929.9|3923.9|3930.1|3924.1|3929.9|3923.9|3
1651651040000|2022-05-04 07:57:20|3929.6|3923.6|3929.4|3923.4|3929.6|3923.6|3929.4|3923.4|2
1651651050000|2022-05-04 07:57:30|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1651651060000|2022-05-04 07:57:40|3928.9|3922.9|3926.6|3920.6|3928.9|3922.9|3926.6|3920.6|4
1651651070000|2022-05-04 07:57:50|3926.4|3920.4|3926.1|3920.1|3926.4|3920.4|3926.1|3920.1|2
1651651090000|2022-05-04 07:58:10|3925.9|3919.9|3923.6|3917.6|3925.9|3919.9|3923.6|3917.6|7
1651651100000|2022-05-04 07:58:20|3923.4|3917.4|3921.9|3915.9|3923.4|3917.4|3921.6|3915.6|7
1651651120000|2022-05-04 07:58:40|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1651651140000|2022-05-04 07:59:00|3922.1|3916.1|3925.9|3919.9|3925.9|3919.9|3922.1|3916.1|3
1651651150000|2022-05-04 07:59:10|3926.4|3920.4|3926.1|3920.1|3926.4|3920.4|3926.1|3920.1|2
1651651160000|2022-05-04 07:59:20|3925.9|3919.9|3924.9|3918.9|3925.9|3919.9|3924.9|3918.9|5
1651651180000|2022-05-04 07:59:40|3924.6|3918.6|3924.4|3918.4|3924.6|3918.6|3924.4|3918.4|2
1651651190000|2022-05-04 07:59:50|3924.6|3918.6|3922.1|3916.1|3924.6|3918.6|3922.1|3916.1|4
1651651200000|2022-05-04 08:00:00|3921.1|3915.1|3920.9|3914.9|3921.4|3915.4|3920.9|3914.9|3
1651651220000|2022-05-04 08:00:20|3920.6|3914.6|3919.6|3913.6|3920.6|3914.6|3919.6|3913.6|5
1651651230000|2022-05-04 08:00:30|3919.4|3913.4|3919.1|3913.1|3919.4|3913.4|3919.1|3913.1|2
1651651240000|2022-05-04 08:00:40|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|1
1651651260000|2022-05-04 08:01:00|3918.6|3912.6|3916.9|3910.9|3918.6|3912.6|3916.9|3910.9|3
1651651270000|2022-05-04 08:01:10|3918.8|3910.8|3918.9|3912.9|3920|3914|3918.8|3910.8|6
1651651280000|2022-05-04 08:01:20|3918.6|3912.6|3920.4|3914.4|3920.9|3914.9|3918.6|3912.6|5
1651651290000|2022-05-04 08:01:30|3920.9|3914.9|3917.6|3911.6|3920.9|3914.9|3917.6|3911.6|11
1651651300000|2022-05-04 08:01:40|3917.4|3911.4|3918.4|3912.4|3918.4|3912.4|3917.4|3911.4|2
1651651310000|2022-05-04 08:01:50|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1651651320000|2022-05-04 08:02:00|3919.6|3913.6|3918.9|3912.9|3919.6|3913.6|3918.9|3912.9|2
1651651330000|2022-05-04 08:02:10|3919.4|3913.4|3920.9|3914.9|3921.9|3915.9|3918.9|3912.9|6
1651651340000|2022-05-04 08:02:20|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1651651350000|2022-05-04 08:02:30|3922.1|3916.1|3921.1|3915.1|3922.1|3916.1|3920.4|3914.4|4
1651651360000|2022-05-04 08:02:40|3920.4|3914.4|3921.6|3915.6|3921.6|3915.6|3918.9|3912.9|8
1651651370000|2022-05-04 08:02:50|3921.4|3915.4|3922.6|3916.6|3922.9|3916.9|3921.4|3915.4|3
1651651380000|2022-05-04 08:03:00|3922.4|3916.4|3923.1|3917.1|3924.9|3918.9|3922.4|3916.4|6
1651651390000|2022-05-04 08:03:10|3922.6|3916.6|3922.6|3916.6|3923.1|3917.1|3922.4|3916.4|5
1651651400000|2022-05-04 08:03:20|3922.4|3916.4|3920.4|3914.4|3922.4|3916.4|3920.4|3914.4|6
1651651410000|2022-05-04 08:03:30|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.9|3913.9|2
1651651420000|2022-05-04 08:03:40|3919.6|3913.6|3920.1|3914.1|3920.4|3914.4|3919.6|3913.6|4
1651651440000|2022-05-04 08:04:00|3919.6|3913.6|3919.4|3913.4|3919.6|3913.6|3919.4|3913.4|2
1651651450000|2022-05-04 08:04:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1651651460000|2022-05-04 08:04:20|3919.4|3913.4|3919.1|3913.1|3919.4|3913.4|3919.1|3913.1|2
1651651480000|2022-05-04 08:04:40|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1651651500000|2022-05-04 08:05:00|3919.1|3913.1|3919.4|3913.4|3919.4|3913.4|3919.1|3913.1|2
1651651510000|2022-05-04 08:05:10|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1651651520000|2022-05-04 08:05:20|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1651651530000|2022-05-04 08:05:30|3917.6|3911.6|3916.9|3910.9|3917.6|3911.6|3916.9|3910.9|4
1651651550000|2022-05-04 08:05:50|3915.9|3909.9|3915.6|3909.6|3915.9|3909.9|3915.6|3909.6|2
1651651560000|2022-05-04 08:06:00|3915.9|3909.9|3916.1|3910.1|3916.1|3910.1|3915.9|3909.9|2
1651651570000|2022-05-04 08:06:10|3915.9|3909.9|3915.6|3909.6|3916.1|3910.1|3915.6|3909.6|8
1651651600000|2022-05-04 08:06:40|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1651651610000|2022-05-04 08:06:50|3915.6|3909.6|3915.9|3909.9|3915.9|3909.9|3915.6|3909.6|2
1651651620000|2022-05-04 08:07:00|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1651651630000|2022-05-04 08:07:10|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|2
1651651640000|2022-05-04 08:07:20|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.1|3909.1|3
1651651680000|2022-05-04 08:08:00|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|5
1651651690000|2022-05-04 08:08:10|3914.9|3908.9|3914.9|3908.9|3915.1|3909.1|3914.9|3908.9|3
1651651710000|2022-05-04 08:08:30|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651651740000|2022-05-04 08:09:00|3914.9|3908.9|3915.1|3909.1|3915.1|3909.1|3914.9|3908.9|2
1651651760000|2022-05-04 08:09:20|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1651651770000|2022-05-04 08:09:30|3915.1|3909.1|3918.9|3912.9|3918.9|3912.9|3915.1|3909.1|5
1651651780000|2022-05-04 08:09:40|3919.1|3913.1|3919.1|3913.1|3919.6|3913.6|3919.1|3913.1|6
1651651790000|2022-05-04 08:09:50|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|1
1651651830000|2022-05-04 08:10:30|3918.4|3912.4|3918.4|3912.4|3918.6|3912.6|3918.1|3912.1|16
1651651840000|2022-05-04 08:10:40|3918.1|3912.1|3918.6|3912.6|3918.6|3912.6|3918.1|3912.1|4
1651651860000|2022-05-04 08:11:00|3918.9|3912.9|3921.4|3915.4|3921.4|3915.4|3918.9|3912.9|4
1651651870000|2022-05-04 08:11:10|3921.6|3915.6|3920.9|3914.9|3921.6|3915.6|3920.9|3914.9|3
1651651890000|2022-05-04 08:11:30|3921.4|3915.4|3921.6|3915.6|3921.6|3915.6|3921.4|3915.4|2
1651651980000|2022-05-04 08:13:00|3920.9|3914.9|3918.9|3912.9|3920.9|3914.9|3918.9|3912.9|2
1651651990000|2022-05-04 08:13:10|3918.6|3912.6|3919.3|3913.3|3919.3|3913.3|3918.1|3912.1|5
1651652000000|2022-05-04 08:13:20|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1651652020000|2022-05-04 08:13:40|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1651652030000|2022-05-04 08:13:50|3920.1|3914.1|3922.1|3916.1|3922.1|3916.1|3920.1|3914.1|3
1651652070000|2022-05-04 08:14:30|3921.6|3915.6|3921.4|3915.4|3921.6|3915.6|3921.4|3915.4|2
1651652100000|2022-05-04 08:15:00|3921.1|3915.1|3919.4|3913.4|3921.1|3915.1|3919.4|3913.4|5
1651652110000|2022-05-04 08:15:10|3919.1|3913.1|3919.1|3913.1|3919.4|3913.4|3919.1|3913.1|3
1651652210000|2022-05-04 08:16:50|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1651652250000|2022-05-04 08:17:30|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1651652290000|2022-05-04 08:18:10|3919.1|3913.1|3919.6|3913.6|3919.9|3913.9|3919.1|3913.1|3
1651652330000|2022-05-04 08:18:50|3920.9|3914.9|3921.6|3915.6|3921.6|3915.6|3920.9|3914.9|2
1651652350000|2022-05-04 08:19:10|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1651652360000|2022-05-04 08:19:20|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1651652380000|2022-05-04 08:19:40|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1651652390000|2022-05-04 08:19:50|3921.9|3915.9|3921.6|3915.6|3921.9|3915.9|3921.6|3915.6|2
1651652400000|2022-05-04 08:20:00|3921.9|3915.9|3921.6|3915.6|3921.9|3915.9|3921.6|3915.6|2
1651652410000|2022-05-04 08:20:10|3922.1|3916.1|3921.6|3915.6|3922.1|3916.1|3921.6|3915.6|2
1651652430000|2022-05-04 08:20:30|3921.9|3915.9|3921.6|3915.6|3921.9|3915.9|3921.6|3915.6|2
1651652460000|2022-05-04 08:21:00|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1651652470000|2022-05-04 08:21:10|3921.6|3915.6|3918.4|3912.4|3921.6|3915.6|3918.4|3912.4|4
1651652480000|2022-05-04 08:21:20|3918.1|3912.1|3919.1|3913.1|3919.4|3913.4|3916.9|3910.9|4
1651652520000|2022-05-04 08:22:00|3919.4|3913.4|3919.9|3913.9|3920.1|3914.1|3919.4|3913.4|4
1651652530000|2022-05-04 08:22:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1651652550000|2022-05-04 08:22:30|3919.9|3913.9|3921.1|3915.1|3921.1|3915.1|3919.9|3913.9|4
1651652560000|2022-05-04 08:22:40|3920.6|3914.6|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|5
1651652570000|2022-05-04 08:22:50|3920.4|3914.4|3919.9|3913.9|3920.4|3914.4|3919.9|3913.9|2
1651652590000|2022-05-04 08:23:10|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1651652620000|2022-05-04 08:23:40|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1651652630000|2022-05-04 08:23:50|3919.1|3913.1|3919.9|3913.9|3919.9|3913.9|3919.1|3913.1|4
1651652640000|2022-05-04 08:24:00|3919.4|3913.4|3919.1|3913.1|3919.4|3913.4|3919.1|3913.1|4
1651652650000|2022-05-04 08:24:10|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.4|3912.4|2
1651652660000|2022-05-04 08:24:20|3918.1|3912.1|3917.6|3911.6|3918.1|3912.1|3917.6|3911.6|5
1651652670000|2022-05-04 08:24:30|3919.5|3911.5|3919.5|3911.5|3919.5|3911.5|3919.5|3911.5|1
1651652680000|2022-05-04 08:24:40|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1651652740000|2022-05-04 08:25:40|3920.4|3914.4|3920.6|3914.6|3920.6|3914.6|3920.4|3914.4|2
1651652770000|2022-05-04 08:26:10|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1651652780000|2022-05-04 08:26:20|3919.9|3913.9|3917.6|3911.6|3919.9|3913.9|3917.6|3911.6|6
1651652790000|2022-05-04 08:26:30|3917.9|3911.9|3916.9|3910.9|3918.1|3912.1|3916.6|3910.6|6
1651652810000|2022-05-04 08:26:50|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1651652820000|2022-05-04 08:27:00|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1651652830000|2022-05-04 08:27:10|3917.4|3911.4|3916.6|3910.6|3917.4|3911.4|3916.6|3910.6|2
1651652850000|2022-05-04 08:27:30|3916.4|3910.4|3916.6|3910.6|3916.6|3910.6|3916.1|3910.1|4
1651652860000|2022-05-04 08:27:40|3916.4|3910.4|3916.1|3910.1|3916.4|3910.4|3916.1|3910.1|2
1651652880000|2022-05-04 08:28:00|3915.9|3909.9|3915.6|3909.6|3915.9|3909.9|3915.6|3909.6|6
1651652890000|2022-05-04 08:28:10|3915.9|3909.9|3915.6|3909.6|3915.9|3909.9|3915.6|3909.6|2
1651652910000|2022-05-04 08:28:30|3915.1|3909.1|3915.4|3909.4|3915.4|3909.4|3915.1|3909.1|4
1651652920000|2022-05-04 08:28:40|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651652930000|2022-05-04 08:28:50|3915.4|3909.4|3915.1|3909.1|3915.4|3909.4|3915.1|3909.1|2
1651652940000|2022-05-04 08:29:00|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|3
1651652970000|2022-05-04 08:29:30|3915.1|3909.1|3914.9|3908.9|3915.1|3909.1|3914.9|3908.9|2
1651653000000|2022-05-04 08:30:00|3915.1|3909.1|3914.9|3908.9|3915.1|3909.1|3914.9|3908.9|2
1651653020000|2022-05-04 08:30:20|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651653030000|2022-05-04 08:30:30|3914.9|3908.9|3915.4|3909.4|3915.4|3909.4|3914.9|3908.9|2
1651653040000|2022-05-04 08:30:40|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1651653050000|2022-05-04 08:30:50|3916.6|3910.6|3919.6|3913.6|3919.6|3913.6|3916.6|3910.6|6
1651653060000|2022-05-04 08:31:00|3918.1|3912.1|3914.9|3908.9|3918.4|3912.4|3914.9|3908.9|10
1651653070000|2022-05-04 08:31:10|3914.6|3908.6|3914.4|3908.4|3914.6|3908.6|3914.4|3908.4|2
1651653080000|2022-05-04 08:31:20|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1651653110000|2022-05-04 08:31:50|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1651653120000|2022-05-04 08:32:00|3915.1|3909.1|3915.1|3909.1|3915.4|3909.4|3915.1|3909.1|3
1651653150000|2022-05-04 08:32:30|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1651653160000|2022-05-04 08:32:40|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651653180000|2022-05-04 08:33:00|3915.4|3909.4|3919.1|3913.1|3919.1|3913.1|3915.4|3909.4|4
1651653200000|2022-05-04 08:33:20|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.1|3912.1|4
1651653210000|2022-05-04 08:33:30|3918.1|3912.1|3917.9|3911.9|3918.1|3912.1|3917.9|3911.9|2
1651653220000|2022-05-04 08:33:40|3918.1|3912.1|3915.9|3909.9|3918.1|3912.1|3915.9|3909.9|8
1651653230000|2022-05-04 08:33:50|3916.1|3910.1|3915.9|3909.9|3916.1|3910.1|3915.9|3909.9|2
1651653240000|2022-05-04 08:34:00|3916.1|3910.1|3915.9|3909.9|3916.1|3910.1|3915.9|3909.9|2
1651653250000|2022-05-04 08:34:10|3916.1|3910.1|3917.4|3911.4|3917.4|3911.4|3916.1|3910.1|2
1651653260000|2022-05-04 08:34:20|3917.1|3911.1|3916.9|3910.9|3917.1|3911.1|3916.9|3910.9|2
1651653270000|2022-05-04 08:34:30|3917.1|3911.1|3917.1|3911.1|3917.4|3911.4|3917.1|3911.1|3
1651653280000|2022-05-04 08:34:40|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1651653310000|2022-05-04 08:35:10|3916.6|3910.6|3915.9|3909.9|3916.6|3910.6|3915.9|3909.9|2
1651653320000|2022-05-04 08:35:20|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3915.9|3909.9|3
1651653340000|2022-05-04 08:35:40|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1651653360000|2022-05-04 08:36:00|3915.6|3909.6|3915.9|3909.9|3915.9|3909.9|3915.6|3909.6|2
1651653380000|2022-05-04 08:36:20|3915.6|3909.6|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|5
1651653400000|2022-05-04 08:36:40|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.6|3909.6|3
1651653430000|2022-05-04 08:37:10|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1651653490000|2022-05-04 08:38:10|3916.4|3910.4|3915.9|3909.9|3916.6|3910.6|3915.9|3909.9|4
1651653510000|2022-05-04 08:38:30|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1651653590000|2022-05-04 08:39:50|3915.1|3909.1|3915.4|3909.4|3915.4|3909.4|3915.1|3909.1|2
1651653600000|2022-05-04 08:40:00|3915.1|3909.1|3915.1|3909.1|3915.4|3909.4|3915.1|3909.1|3
1651653610000|2022-05-04 08:40:10|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.1|3909.1|9
1651653620000|2022-05-04 08:40:20|3915.1|3909.1|3914.6|3908.6|3915.4|3909.4|3914.6|3908.6|5
1651653630000|2022-05-04 08:40:30|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1651653640000|2022-05-04 08:40:40|3914.6|3908.6|3915.9|3909.9|3915.9|3909.9|3914.6|3908.6|3
1651653650000|2022-05-04 08:40:50|3915.8|3909.8|3915.1|3909.1|3915.8|3909.8|3915.1|3909.1|3
1651653660000|2022-05-04 08:41:00|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1651653700000|2022-05-04 08:41:40|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651653720000|2022-05-04 08:42:00|3915.4|3909.4|3914.9|3908.9|3915.9|3909.9|3914.6|3908.6|5
1651653750000|2022-05-04 08:42:30|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651653760000|2022-05-04 08:42:40|3915.4|3909.4|3915.1|3909.1|3915.4|3909.4|3915.1|3909.1|2
1651653770000|2022-05-04 08:42:50|3914.9|3908.9|3914.6|3908.6|3914.9|3908.9|3914.6|3908.6|2
1651653780000|2022-05-04 08:43:00|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1651653800000|2022-05-04 08:43:20|3914.6|3908.6|3914.4|3908.4|3914.6|3908.6|3914.4|3908.4|2
1651653810000|2022-05-04 08:43:30|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1651653830000|2022-05-04 08:43:50|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1651653840000|2022-05-04 08:44:00|3914.4|3908.4|3914.1|3908.1|3914.4|3908.4|3914.1|3908.1|4
1651653860000|2022-05-04 08:44:20|3913.9|3907.9|3911.9|3905.9|3913.9|3907.9|3911.4|3905.4|4
1651653870000|2022-05-04 08:44:30|3911.6|3905.6|3916.6|3910.6|3918.5|3910.6|3911.4|3905.4|8
1651653880000|2022-05-04 08:44:40|3916.9|3910.9|3917.1|3911.1|3917.4|3911.4|3916.8|3910.8|4
1651653960000|2022-05-04 08:46:00|3917.6|3911.6|3916.9|3910.9|3917.6|3911.6|3916.6|3910.6|4
1651653990000|2022-05-04 08:46:30|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1651654000000|2022-05-04 08:46:40|3915.6|3909.6|3913.6|3907.6|3915.6|3909.6|3913.6|3907.6|5
1651654010000|2022-05-04 08:46:50|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1651654020000|2022-05-04 08:47:00|3912.9|3906.9|3912.6|3906.6|3913.1|3907.1|3912.6|3906.6|3
1651654040000|2022-05-04 08:47:20|3913.4|3907.4|3915.9|3909.9|3915.9|3909.9|3913.4|3907.4|2
1651654050000|2022-05-04 08:47:30|3916.1|3910.1|3916.4|3910.4|3916.4|3910.4|3916.1|3910.1|4
1651654060000|2022-05-04 08:47:40|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1651654070000|2022-05-04 08:47:50|3917.1|3911.1|3917.4|3911.4|3918.1|3912.1|3917.1|3911.1|4
1651654080000|2022-05-04 08:48:00|3917.1|3911.1|3918.1|3912.1|3918.1|3912.1|3917.1|3911.1|2
1651654090000|2022-05-04 08:48:10|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1651654100000|2022-05-04 08:48:20|3917.6|3911.6|3916.4|3910.4|3917.6|3911.6|3916.4|3910.4|4
1651654110000|2022-05-04 08:48:30|3916.1|3910.1|3914.9|3908.9|3916.1|3910.1|3914.9|3908.9|4
1651654130000|2022-05-04 08:48:50|3914.6|3908.6|3913.9|3907.9|3914.6|3908.6|3913.9|3907.9|3
1651654140000|2022-05-04 08:49:00|3913.6|3907.6|3912.6|3906.6|3913.6|3907.6|3912.6|3906.6|3
1651654150000|2022-05-04 08:49:10|3912.4|3906.4|3911.6|3905.6|3912.4|3906.4|3911.6|3905.6|4
1651654200000|2022-05-04 08:50:00|3910.9|3904.9|3910.6|3904.6|3910.9|3904.9|3910.4|3904.4|3
1651654210000|2022-05-04 08:50:10|3909.4|3903.4|3910.9|3904.9|3910.9|3904.9|3909.4|3903.4|2
1651654220000|2022-05-04 08:50:20|3911.1|3905.1|3911.4|3905.4|3911.4|3905.4|3911.1|3905.1|2
1651654230000|2022-05-04 08:50:30|3912.6|3906.6|3914.5|3908.5|3914.6|3908.6|3912.6|3906.6|3
1651654240000|2022-05-04 08:50:40|3914.6|3908.6|3915.5|3909.5|3915.5|3909.5|3914.6|3908.6|2
1651654250000|2022-05-04 08:50:50|3916.1|3910.1|3917.1|3911.1|3917.1|3911.1|3916.1|3910.1|4
1651654260000|2022-05-04 08:51:00|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1651654270000|2022-05-04 08:51:10|3917.1|3911.1|3917.9|3911.9|3917.9|3911.9|3917.1|3911.1|2
1651654280000|2022-05-04 08:51:20|3917.4|3911.4|3916.9|3910.9|3917.4|3911.4|3916.9|3910.9|2
1651654300000|2022-05-04 08:51:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1651654320000|2022-05-04 08:52:00|3916.9|3910.9|3916.9|3910.9|3917.1|3911.1|3916.9|3910.9|3
1651654350000|2022-05-04 08:52:30|3917.1|3911.1|3918.1|3912.1|3918.1|3912.1|3916.6|3910.6|4
1651654360000|2022-05-04 08:52:40|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1651654400000|2022-05-04 08:53:20|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.4|3911.4|3
1651654420000|2022-05-04 08:53:40|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3916.9|3910.9|5
1651654430000|2022-05-04 08:53:50|3917.6|3911.6|3917.6|3911.6|3917.9|3911.9|3917.6|3911.6|3
1651654460000|2022-05-04 08:54:20|3917.9|3911.9|3917.6|3911.6|3917.9|3911.9|3917.6|3911.6|2
1651654470000|2022-05-04 08:54:30|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|1
1651654480000|2022-05-04 08:54:40|3918.4|3912.4|3922.1|3916.1|3924|3916.1|3918.4|3912.4|5
1651654490000|2022-05-04 08:54:50|3922.9|3916.9|3922.9|3916.9|3923.9|3917.9|3922.9|3916.9|4
1651654500000|2022-05-04 08:55:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1651654510000|2022-05-04 08:55:10|3923.6|3917.6|3921.1|3915.1|3923.6|3917.6|3921.1|3915.1|5
1651654520000|2022-05-04 08:55:20|3922.1|3916.1|3920.4|3914.4|3922.1|3916.1|3920.4|3914.4|5
1651654530000|2022-05-04 08:55:30|3920.1|3914.1|3919.4|3913.4|3920.1|3914.1|3919.4|3913.4|4
1651654540000|2022-05-04 08:55:40|3919.1|3913.1|3918.9|3912.9|3919.1|3913.1|3918.9|3912.9|4
1651654550000|2022-05-04 08:55:50|3918.1|3912.1|3917.6|3911.6|3918.1|3912.1|3917.6|3911.6|2
1651654580000|2022-05-04 08:56:20|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.1|3911.1|3
1651654590000|2022-05-04 08:56:30|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|1
1651654600000|2022-05-04 08:56:40|3917.4|3911.4|3916.9|3910.9|3917.4|3911.4|3916.6|3910.6|5
1651654610000|2022-05-04 08:56:50|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1651654630000|2022-05-04 08:57:10|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1651654650000|2022-05-04 08:57:30|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1651654770000|2022-05-04 08:59:30|3916.4|3910.4|3915.6|3909.6|3916.4|3910.4|3915.1|3909.1|3
1651654780000|2022-05-04 08:59:40|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|2
1651654790000|2022-05-04 08:59:50|3916.4|3910.4|3916.4|3910.4|3916.9|3910.9|3916.1|3910.1|4
1651654860000|2022-05-04 09:01:00|3915.9|3909.9|3914.4|3908.4|3915.9|3909.9|3914.4|3908.4|5
1651654880000|2022-05-04 09:01:20|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1651654950000|2022-05-04 09:02:30|3913.4|3907.4|3909.9|3903.9|3913.4|3907.4|3909.9|3903.9|3
1651654960000|2022-05-04 09:02:40|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3909.1|3903.1|4
1651654980000|2022-05-04 09:03:00|3909.6|3903.6|3913.1|3907.1|3913.1|3907.1|3909.6|3903.6|2
1651655030000|2022-05-04 09:03:50|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|1
1651655040000|2022-05-04 09:04:00|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|1
1651655070000|2022-05-04 09:04:30|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|1
1651655100000|2022-05-04 09:05:00|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1651655110000|2022-05-04 09:05:10|3912.1|3906.1|3912.1|3906.1|3912.4|3906.4|3912.1|3906.1|3
1651655130000|2022-05-04 09:05:30|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1651655140000|2022-05-04 09:05:40|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3911.9|3905.9|3
1651655150000|2022-05-04 09:05:50|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1651655160000|2022-05-04 09:06:00|3911.6|3905.6|3911.9|3905.9|3911.9|3905.9|3911.6|3905.6|4
1651655170000|2022-05-04 09:06:10|3911.6|3905.6|3911.6|3905.6|3911.9|3905.9|3911.6|3905.6|5
1651655180000|2022-05-04 09:06:20|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|1
1651655190000|2022-05-04 09:06:30|3911.1|3905.1|3910.4|3904.4|3911.1|3905.1|3910.4|3904.4|5
1651655210000|2022-05-04 09:06:50|3910.1|3904.1|3909.6|3903.6|3910.1|3904.1|3909.6|3903.6|3
1651655220000|2022-05-04 09:07:00|3909|3900.8|3909.3|3901.3|3909.3|3901.3|3909|3900.8|2
1651655230000|2022-05-04 09:07:10|3908.1|3902.1|3908.4|3902.4|3908.4|3902.4|3908.1|3902.1|2
1651655240000|2022-05-04 09:07:20|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|1
1651655250000|2022-05-04 09:07:30|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|1
1651655260000|2022-05-04 09:07:40|3909|3900.3|3907.3|3901.3|3909|3901.3|3907.3|3900.3|2
1651655270000|2022-05-04 09:07:50|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|1
1651655310000|2022-05-04 09:08:30|3907.9|3901.9|3909.3|3903.3|3909.3|3903.3|3907.9|3901.9|2
1651655330000|2022-05-04 09:08:50|3908|3901.3|3908|3900|3908|3901.3|3908|3900|2
1651655340000|2022-05-04 09:09:00|3906.8|3900.8|3905.9|3899.9|3906.8|3900.8|3905.9|3899.9|5
1651655360000|2022-05-04 09:09:20|3905.6|3899.6|3906.1|3900.1|3906.1|3900.1|3905.6|3899.6|3
1651655370000|2022-05-04 09:09:30|3906.6|3900.6|3906.1|3900.1|3906.6|3900.6|3906.1|3900.1|2
1651655400000|2022-05-04 09:10:00|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1651655420000|2022-05-04 09:10:20|3905.6|3899.6|3905.9|3899.9|3905.9|3899.9|3905.6|3899.6|2
1651655440000|2022-05-04 09:10:40|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1651655450000|2022-05-04 09:10:50|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1651655460000|2022-05-04 09:11:00|3905.6|3899.6|3905.9|3899.9|3905.9|3899.9|3905.6|3899.6|2
1651655470000|2022-05-04 09:11:10|3906.1|3900.1|3906.4|3900.4|3906.4|3900.4|3906.1|3900.1|2
1651655500000|2022-05-04 09:11:40|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1651655530000|2022-05-04 09:12:10|3905.9|3899.9|3905.6|3899.6|3905.9|3899.9|3905.6|3899.6|2
1651655540000|2022-05-04 09:12:20|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651655550000|2022-05-04 09:12:30|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1651655570000|2022-05-04 09:12:50|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651655580000|2022-05-04 09:13:00|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1651655590000|2022-05-04 09:13:10|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651655600000|2022-05-04 09:13:20|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1651655610000|2022-05-04 09:13:30|3906.1|3900.1|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|2
1651655630000|2022-05-04 09:13:50|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3906.1|3900.1|2
1651655640000|2022-05-04 09:14:00|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651655650000|2022-05-04 09:14:10|3906.1|3900.1|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|3
1651655660000|2022-05-04 09:14:20|3906.4|3900.4|3906.6|3900.6|3906.6|3900.6|3906.4|3900.4|2
1651655680000|2022-05-04 09:14:40|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651655690000|2022-05-04 09:14:50|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1651655700000|2022-05-04 09:15:00|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651655710000|2022-05-04 09:15:10|3906.1|3900.1|3905.6|3899.6|3906.4|3900.4|3905.6|3899.6|3
1651655740000|2022-05-04 09:15:40|3905.9|3899.9|3905.9|3899.9|3906.1|3900.1|3904.9|3898.9|4
1651655750000|2022-05-04 09:15:50|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1651655760000|2022-05-04 09:16:00|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1651655770000|2022-05-04 09:16:10|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1651655870000|2022-05-04 09:17:50|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1651655880000|2022-05-04 09:18:00|3905.6|3899.6|3905.4|3899.4|3905.6|3899.6|3905.4|3899.4|2
1651655900000|2022-05-04 09:18:20|3904.9|3898.9|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|2
1651655950000|2022-05-04 09:19:10|3903.9|3897.9|3904.6|3898.6|3904.6|3898.6|3903.9|3897.9|2
1651655970000|2022-05-04 09:19:30|3904.1|3898.1|3904.6|3898.6|3904.6|3898.6|3904.1|3898.1|2
1651655990000|2022-05-04 09:19:50|3904.4|3898.4|3904.4|3898.4|3904.6|3898.6|3904.4|3898.4|3
1651656000000|2022-05-04 09:20:00|3904.6|3898.6|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|3
1651656020000|2022-05-04 09:20:20|3904.9|3898.9|3905.1|3899.1|3905.1|3899.1|3904.9|3898.9|2
1651656030000|2022-05-04 09:20:30|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1651656050000|2022-05-04 09:20:50|3905.9|3899.9|3905.6|3899.6|3905.9|3899.9|3905.6|3899.6|2
1651656060000|2022-05-04 09:21:00|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3906.1|3900.1|2
1651656090000|2022-05-04 09:21:30|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1651656160000|2022-05-04 09:22:40|3907.1|3901.1|3907.6|3901.6|3907.6|3901.6|3907.1|3901.1|2
1651656190000|2022-05-04 09:23:10|3907.1|3901.1|3906.9|3900.9|3907.1|3901.1|3906.9|3900.9|2
1651656240000|2022-05-04 09:24:00|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|1
1651656260000|2022-05-04 09:24:20|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1651656270000|2022-05-04 09:24:30|3907.4|3901.4|3907.1|3901.1|3907.4|3901.4|3907.1|3901.1|2
1651656300000|2022-05-04 09:25:00|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|1
1651656360000|2022-05-04 09:26:00|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1651656370000|2022-05-04 09:26:10|3906.9|3900.9|3907.1|3901.1|3907.1|3901.1|3906.9|3900.9|4
1651656380000|2022-05-04 09:26:20|3906.9|3900.9|3907.1|3901.1|3907.1|3901.1|3906.9|3900.9|4
1651656390000|2022-05-04 09:26:30|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1651656420000|2022-05-04 09:27:00|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3905.6|3899.6|4
1651656450000|2022-05-04 09:27:30|3905.6|3899.6|3905.4|3899.4|3905.6|3899.6|3905.4|3899.4|2
1651656460000|2022-05-04 09:27:40|3904.4|3898.4|3904.1|3898.1|3904.4|3898.4|3904.1|3898.1|2
1651656470000|2022-05-04 09:27:50|3903.9|3897.9|3902.1|3896.1|3903.9|3897.9|3902.1|3896.1|3
1651656480000|2022-05-04 09:28:00|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|4
1651656510000|2022-05-04 09:28:30|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1651656520000|2022-05-04 09:28:40|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1651656540000|2022-05-04 09:29:00|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1651656550000|2022-05-04 09:29:10|3900.6|3894.6|3901.6|3895.6|3901.6|3895.6|3900.6|3894.6|4
1651656560000|2022-05-04 09:29:20|3901.4|3895.4|3901.4|3895.4|3901.6|3895.6|3901.4|3895.4|9
1651656580000|2022-05-04 09:29:40|3900.9|3894.9|3899.9|3893.9|3900.9|3894.9|3899.9|3893.9|3
1651656590000|2022-05-04 09:29:50|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1651656620000|2022-05-04 09:30:20|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1651656630000|2022-05-04 09:30:30|3900.9|3894.9|3901.9|3895.9|3901.9|3895.9|3900.9|3894.9|2
1651656640000|2022-05-04 09:30:40|3902.1|3896.1|3905.1|3899.1|3905.1|3899.1|3902.1|3896.1|3
1651656650000|2022-05-04 09:30:50|3904.4|3898.4|3904.6|3898.6|3904.6|3898.6|3903.6|3897.6|4
1651656660000|2022-05-04 09:31:00|3903.6|3897.6|3904.9|3898.9|3904.9|3898.9|3903.6|3897.6|2
1651656670000|2022-05-04 09:31:10|3905.1|3899.1|3904.1|3898.1|3905.1|3899.1|3903.4|3897.4|5
1651656680000|2022-05-04 09:31:20|3903.9|3897.9|3902.9|3896.9|3903.9|3897.9|3902.9|3896.9|5
1651656690000|2022-05-04 09:31:30|3903.4|3897.4|3902.9|3896.9|3903.4|3897.4|3902.4|3896.4|5
1651656700000|2022-05-04 09:31:40|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1651656710000|2022-05-04 09:31:50|3903.6|3897.6|3904.4|3898.4|3904.4|3898.4|3903.6|3897.6|3
1651656720000|2022-05-04 09:32:00|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1651656730000|2022-05-04 09:32:10|3904.9|3898.9|3903.9|3897.9|3904.9|3898.9|3903.9|3897.9|3
1651656740000|2022-05-04 09:32:20|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1651656760000|2022-05-04 09:32:40|3903.4|3897.4|3902.9|3896.9|3903.4|3897.4|3902.9|3896.9|3
1651656770000|2022-05-04 09:32:50|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1651656780000|2022-05-04 09:33:00|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1651656810000|2022-05-04 09:33:30|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1651656820000|2022-05-04 09:33:40|3902.4|3896.4|3902.1|3896.1|3902.4|3896.4|3902.1|3896.1|2
1651656830000|2022-05-04 09:33:50|3901.9|3895.9|3901.9|3895.9|3902.1|3896.1|3901.9|3895.9|3
1651656840000|2022-05-04 09:34:00|3902.1|3896.1|3901.9|3895.9|3902.1|3896.1|3901.9|3895.9|2
1651656860000|2022-05-04 09:34:20|3901.6|3895.6|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|2
1651656870000|2022-05-04 09:34:30|3901.6|3895.6|3901.1|3895.1|3901.6|3895.6|3901.1|3895.1|2
1651656890000|2022-05-04 09:34:50|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1651656900000|2022-05-04 09:35:00|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1651656920000|2022-05-04 09:35:20|3902.6|3896.6|3901.1|3895.1|3902.6|3896.6|3901.1|3895.1|7
1651656930000|2022-05-04 09:35:30|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1651656950000|2022-05-04 09:35:50|3900.6|3894.6|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|9
1651656970000|2022-05-04 09:36:10|3900.9|3894.9|3900.9|3894.9|3901.1|3895.1|3900.9|3894.9|3
1651656980000|2022-05-04 09:36:20|3900.6|3894.6|3899.6|3893.6|3901.1|3895.1|3899.6|3893.6|4
1651657000000|2022-05-04 09:36:40|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1651657030000|2022-05-04 09:37:10|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1651657050000|2022-05-04 09:37:30|3899.9|3893.9|3899.9|3893.9|3900.4|3894.4|3899.9|3893.9|8
1651657070000|2022-05-04 09:37:50|3900.1|3894.1|3900.6|3894.6|3900.6|3894.6|3900.1|3894.1|2
1651657080000|2022-05-04 09:38:00|3901.4|3895.4|3900.9|3894.9|3901.4|3895.4|3900.9|3894.9|2
1651657090000|2022-05-04 09:38:10|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1651657100000|2022-05-04 09:38:20|3900.9|3894.9|3900.9|3894.9|3901.1|3895.1|3900.9|3894.9|3
1651657190000|2022-05-04 09:39:50|3900.6|3894.6|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|3
1651657260000|2022-05-04 09:41:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1651657350000|2022-05-04 09:42:30|3900.1|3894.1|3901.4|3895.4|3901.4|3895.4|3900.1|3894.1|3
1651657380000|2022-05-04 09:43:00|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1651657430000|2022-05-04 09:43:50|3900.6|3894.6|3900.9|3894.9|3900.9|3894.9|3900.6|3894.6|2
1651657460000|2022-05-04 09:44:20|3902.1|3896.1|3903.6|3897.6|3903.6|3897.6|3902.1|3896.1|2
1651657470000|2022-05-04 09:44:30|3905.1|3899.1|3902.6|3896.6|3905.1|3899.1|3902.6|3896.6|6
1651657500000|2022-05-04 09:45:00|3903.1|3897.1|3906.1|3900.1|3907.5|3900.1|3903.1|3897.1|4
1651657510000|2022-05-04 09:45:10|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1651657530000|2022-05-04 09:45:30|3907.1|3901.1|3907.4|3901.4|3907.4|3901.4|3907.1|3901.1|2
1651657540000|2022-05-04 09:45:40|3907.1|3901.1|3906.9|3900.9|3907.4|3901.4|3906.9|3900.9|3
1651657550000|2022-05-04 09:45:50|3907.4|3901.4|3909.1|3903.1|3909.1|3903.1|3907.4|3901.4|2
1651657560000|2022-05-04 09:46:00|3908.1|3902.1|3913.4|3907.4|3913.9|3907.9|3908.1|3902.1|4
1651657580000|2022-05-04 09:46:20|3913.9|3907.9|3915.1|3909.1|3915.4|3909.4|3913.9|3907.9|3
1651657590000|2022-05-04 09:46:30|3918.9|3912.9|3919.1|3913.1|3919.1|3913.1|3918.9|3912.9|2
1651657600000|2022-05-04 09:46:40|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1651657620000|2022-05-04 09:47:00|3918.9|3912.9|3918.6|3912.6|3918.9|3912.9|3918.6|3912.6|2
1651657630000|2022-05-04 09:47:10|3918.1|3912.1|3918.4|3912.4|3918.6|3912.6|3917.6|3911.6|4
1651657660000|2022-05-04 09:47:40|3917.9|3911.9|3917.4|3911.4|3917.9|3911.9|3917.4|3911.4|2
1651657670000|2022-05-04 09:47:50|3916.9|3910.9|3915.6|3909.6|3917.1|3911.1|3914.6|3908.6|12
1651657680000|2022-05-04 09:48:00|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|2
1651657760000|2022-05-04 09:49:20|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1651657770000|2022-05-04 09:49:30|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1651657780000|2022-05-04 09:49:40|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|3
1651657790000|2022-05-04 09:49:50|3913.9|3907.9|3914.6|3908.6|3914.6|3908.6|3913.9|3907.9|2
1651657800000|2022-05-04 09:50:00|3914.9|3908.9|3914.4|3908.4|3914.9|3908.9|3914.4|3908.4|3
1651657840000|2022-05-04 09:50:40|3913.9|3907.9|3913.4|3907.4|3914.1|3908.1|3913.4|3907.4|5
1651657850000|2022-05-04 09:50:50|3913.1|3907.1|3912.1|3906.1|3913.1|3907.1|3912.1|3906.1|3
1651657860000|2022-05-04 09:51:00|3912.9|3906.9|3913.4|3907.4|3913.4|3907.4|3912.9|3906.9|3
1651657880000|2022-05-04 09:51:20|3912.9|3906.9|3912.4|3906.4|3912.9|3906.9|3912.4|3906.4|4
1651657910000|2022-05-04 09:51:50|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|1
1651657920000|2022-05-04 09:52:00|3913.1|3907.1|3914.1|3908.1|3914.1|3908.1|3913.1|3907.1|4
1651657930000|2022-05-04 09:52:10|3913.9|3907.9|3913.1|3907.1|3913.9|3907.9|3912.4|3906.4|5
1651657980000|2022-05-04 09:53:00|3913.6|3907.6|3913.9|3907.9|3913.9|3907.9|3913.6|3907.6|2
1651657990000|2022-05-04 09:53:10|3914.4|3908.4|3913.4|3907.4|3914.6|3908.6|3913.4|3907.4|4
1651658000000|2022-05-04 09:53:20|3912.9|3906.9|3913.9|3907.9|3913.9|3907.9|3912.9|3906.9|6
1651658010000|2022-05-04 09:53:30|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|1
1651658030000|2022-05-04 09:53:50|3913.1|3907.1|3910.6|3904.6|3913.1|3907.1|3910.6|3904.6|3
1651658070000|2022-05-04 09:54:30|3911.6|3905.6|3913.4|3907.4|3913.6|3907.6|3911.6|3905.6|3
1651658100000|2022-05-04 09:55:00|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|1
1651658110000|2022-05-04 09:55:10|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1651658120000|2022-05-04 09:55:20|3913.6|3907.6|3914.1|3908.1|3914.1|3908.1|3913.6|3907.6|2
1651658140000|2022-05-04 09:55:40|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1651658150000|2022-05-04 09:55:50|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1651658160000|2022-05-04 09:56:00|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1651658170000|2022-05-04 09:56:10|3913.6|3907.6|3916.1|3910.1|3916.1|3910.1|3913.1|3907.1|6
1651658180000|2022-05-04 09:56:20|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1651658190000|2022-05-04 09:56:30|3917.1|3911.1|3918.1|3912.1|3919.6|3913.6|3917.1|3911.1|6
1651658200000|2022-05-04 09:56:40|3918.4|3912.4|3918.6|3912.6|3919.4|3913.4|3918.4|3912.4|4
1651658210000|2022-05-04 09:56:50|3918.4|3912.4|3917.9|3911.9|3918.4|3912.4|3917.9|3911.9|2
1651658220000|2022-05-04 09:57:00|3917.6|3911.6|3916.9|3910.9|3918.4|3912.4|3916.9|3910.9|7
1651658230000|2022-05-04 09:57:10|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.4|3910.4|3
1651658240000|2022-05-04 09:57:20|3917.1|3911.1|3916.4|3910.4|3917.1|3911.1|3916.4|3910.4|2
1651658250000|2022-05-04 09:57:30|3916.6|3910.6|3917.6|3911.6|3917.6|3911.6|3916.6|3910.6|2
1651658260000|2022-05-04 09:57:40|3917.9|3911.9|3918.1|3912.1|3918.1|3912.1|3917.9|3911.9|2
1651658270000|2022-05-04 09:57:50|3918.4|3912.4|3917.4|3911.4|3918.6|3912.6|3917.4|3911.4|3
1651658280000|2022-05-04 09:58:00|3918.1|3912.1|3917.9|3911.9|3918.1|3912.1|3917.9|3911.9|2
1651658290000|2022-05-04 09:58:10|3917.6|3911.6|3917.1|3911.1|3917.6|3911.6|3917.1|3911.1|3
1651658300000|2022-05-04 09:58:20|3916.9|3910.9|3917.1|3911.1|3917.4|3911.4|3916.6|3910.6|5
1651658310000|2022-05-04 09:58:30|3917.4|3911.4|3917.1|3911.1|3917.9|3911.9|3916.4|3910.4|6
1651658320000|2022-05-04 09:58:40|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1651658330000|2022-05-04 09:58:50|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|1
1651658340000|2022-05-04 09:59:00|3916.9|3910.9|3917.1|3911.1|3917.1|3911.1|3916.9|3910.9|2
1651658350000|2022-05-04 09:59:10|3917.4|3911.4|3918.1|3912.1|3918.1|3912.1|3917.4|3911.4|3
1651658360000|2022-05-04 09:59:20|3918.4|3912.4|3917.4|3911.4|3918.4|3912.4|3917.4|3911.4|4
1651658370000|2022-05-04 09:59:30|3917.1|3911.1|3916.6|3910.6|3917.1|3911.1|3916.6|3910.6|2
1651658380000|2022-05-04 09:59:40|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1651658400000|2022-05-04 10:00:00|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1651658440000|2022-05-04 10:00:40|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1651658450000|2022-05-04 10:00:50|3917.1|3911.1|3916.6|3910.6|3917.1|3911.1|3916.6|3910.6|2
1651658460000|2022-05-04 10:01:00|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1651658470000|2022-05-04 10:01:10|3917.9|3911.9|3917.9|3911.9|3918.4|3912.4|3917.9|3911.9|3
1651658480000|2022-05-04 10:01:20|3917.4|3911.4|3917.1|3911.1|3917.4|3911.4|3917.1|3911.1|2
1651658490000|2022-05-04 10:01:30|3917.4|3911.4|3919.1|3913.1|3919.1|3913.1|3917.4|3911.4|2
1651658500000|2022-05-04 10:01:40|3918.9|3912.9|3919.4|3913.4|3919.4|3913.4|3918.9|3912.9|2
1651658510000|2022-05-04 10:01:50|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1651658520000|2022-05-04 10:02:00|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.1|3914.1|3
1651658530000|2022-05-04 10:02:10|3920.6|3914.6|3919.9|3913.9|3920.6|3914.6|3919.9|3913.9|2
1651658550000|2022-05-04 10:02:30|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1651658560000|2022-05-04 10:02:40|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1651658570000|2022-05-04 10:02:50|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1651658600000|2022-05-04 10:03:20|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651658620000|2022-05-04 10:03:40|3920.9|3914.9|3920.6|3914.6|3920.9|3914.9|3920.6|3914.6|2
1651658630000|2022-05-04 10:03:50|3921.1|3915.1|3921.4|3915.4|3921.4|3915.4|3921.1|3915.1|2
1651658640000|2022-05-04 10:04:00|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1651658670000|2022-05-04 10:04:30|3922.1|3916.1|3925.6|3919.6|3925.6|3919.6|3922.1|3916.1|3
1651658680000|2022-05-04 10:04:40|3927.9|3921.9|3925.9|3919.9|3927.9|3921.9|3925.9|3919.9|4
1651658690000|2022-05-04 10:04:50|3926.9|3920.9|3929.4|3923.4|3929.6|3923.6|3926.9|3920.9|5
1651658700000|2022-05-04 10:05:00|3929.6|3923.6|3929.9|3923.9|3929.9|3923.9|3929.6|3923.6|2
1651658710000|2022-05-04 10:05:10|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1651658720000|2022-05-04 10:05:20|3928.6|3922.6|3928.6|3922.6|3929.6|3923.6|3928.4|3922.4|7
1651658730000|2022-05-04 10:05:30|3928.1|3922.1|3927.9|3921.9|3928.4|3922.4|3927.6|3921.6|7
1651658740000|2022-05-04 10:05:40|3927.6|3921.6|3927.4|3921.4|3927.6|3921.6|3927.1|3921.1|3
1651658760000|2022-05-04 10:06:00|3927.6|3921.6|3927.9|3921.9|3927.9|3921.9|3927.6|3921.6|2
1651658770000|2022-05-04 10:06:10|3928.4|3922.4|3926.6|3920.6|3928.4|3922.4|3926.4|3920.4|4
1651658780000|2022-05-04 10:06:20|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|3
1651658810000|2022-05-04 10:06:50|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1651658820000|2022-05-04 10:07:00|3926.9|3920.9|3926.9|3920.9|3928.6|3922.6|3926.9|3920.9|5
1651658830000|2022-05-04 10:07:10|3926.6|3920.6|3925.9|3919.9|3926.6|3920.6|3925.9|3919.9|2
1651658850000|2022-05-04 10:07:30|3926.6|3920.6|3927.6|3921.6|3927.6|3921.6|3926.6|3920.6|2
1651658860000|2022-05-04 10:07:40|3927.4|3921.4|3927.1|3921.1|3927.4|3921.4|3927.1|3921.1|2
1651658890000|2022-05-04 10:08:10|3927.4|3921.4|3927.6|3921.6|3927.6|3921.6|3927.4|3921.4|2
1651658900000|2022-05-04 10:08:20|3927.4|3921.4|3927.9|3921.9|3927.9|3921.9|3927.4|3921.4|2
1651658910000|2022-05-04 10:08:30|3928.9|3922.9|3929.4|3923.4|3929.4|3923.4|3928.6|3922.6|4
1651658930000|2022-05-04 10:08:50|3927.9|3921.9|3927.1|3921.1|3927.9|3921.9|3927.1|3921.1|2
1651658940000|2022-05-04 10:09:00|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1651658950000|2022-05-04 10:09:10|3926.1|3920.1|3926.9|3920.9|3926.9|3920.9|3926.1|3920.1|2
1651658970000|2022-05-04 10:09:30|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1651658980000|2022-05-04 10:09:40|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1651659010000|2022-05-04 10:10:10|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1651659020000|2022-05-04 10:10:20|3925.4|3919.4|3926.1|3920.1|3926.1|3920.1|3925.4|3919.4|3
1651659030000|2022-05-04 10:10:30|3925.9|3919.9|3926.9|3920.9|3927.6|3921.6|3925.9|3919.9|3
1651659050000|2022-05-04 10:10:50|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1651659060000|2022-05-04 10:11:00|3927.4|3921.4|3927.6|3921.6|3927.6|3921.6|3927.4|3921.4|2
1651659070000|2022-05-04 10:11:10|3927.1|3921.1|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|2
1651659080000|2022-05-04 10:11:20|3927.1|3921.1|3927.4|3921.4|3927.4|3921.4|3927.1|3921.1|2
1651659090000|2022-05-04 10:11:30|3927.1|3921.1|3926.9|3920.9|3927.1|3921.1|3926.9|3920.9|2
1651659100000|2022-05-04 10:11:40|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|1
1651659110000|2022-05-04 10:11:50|3926.6|3920.6|3925.9|3919.9|3926.6|3920.6|3925.9|3919.9|3
1651659120000|2022-05-04 10:12:00|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|1
1651659130000|2022-05-04 10:12:10|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1651659140000|2022-05-04 10:12:20|3926.1|3920.1|3925.9|3919.9|3926.1|3920.1|3925.9|3919.9|2
1651659150000|2022-05-04 10:12:30|3925.6|3919.6|3925.9|3919.9|3925.9|3919.9|3925.6|3919.6|2
1651659170000|2022-05-04 10:12:50|3925.6|3919.6|3925.4|3919.4|3925.6|3919.6|3925.4|3919.4|2
1651659180000|2022-05-04 10:13:00|3925.1|3919.1|3924.1|3918.1|3925.1|3919.1|3924.1|3918.1|5
1651659200000|2022-05-04 10:13:20|3923.6|3917.6|3923.4|3917.4|3923.6|3917.6|3923.4|3917.4|2
1651659210000|2022-05-04 10:13:30|3922.9|3916.9|3922.4|3916.4|3922.9|3916.9|3922.4|3916.4|5
1651659240000|2022-05-04 10:14:00|3922.1|3916.1|3921.9|3915.9|3922.1|3916.1|3921.9|3915.9|4
1651659250000|2022-05-04 10:14:10|3921.6|3915.6|3921.9|3915.9|3921.9|3915.9|3921.6|3915.6|2
1651659270000|2022-05-04 10:14:30|3921.4|3915.4|3921.6|3915.6|3921.9|3915.9|3921.4|3915.4|3
1651659280000|2022-05-04 10:14:40|3921.9|3915.9|3921.6|3915.6|3921.9|3915.9|3921.6|3915.6|2
1651659290000|2022-05-04 10:14:50|3921.4|3915.4|3920.9|3914.9|3921.4|3915.4|3920.9|3914.9|2
1651659300000|2022-05-04 10:15:00|3920.4|3914.4|3919.4|3913.4|3920.4|3914.4|3919.1|3913.1|10
1651659310000|2022-05-04 10:15:10|3919.1|3913.1|3921.9|3915.9|3921.9|3915.9|3919.1|3913.1|6
1651659320000|2022-05-04 10:15:20|3922.1|3916.1|3921.6|3915.6|3923.6|3917.6|3921.6|3915.6|9
1651659330000|2022-05-04 10:15:30|3921.4|3915.4|3919.9|3913.9|3921.4|3915.4|3919.9|3913.9|2
1651659370000|2022-05-04 10:16:10|3920.4|3914.4|3920.9|3914.9|3920.9|3914.9|3920.4|3914.4|2
1651659390000|2022-05-04 10:16:30|3921.4|3915.4|3921.9|3915.9|3921.9|3915.9|3921.4|3915.4|3
1651659410000|2022-05-04 10:16:50|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1651659430000|2022-05-04 10:17:10|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1651659440000|2022-05-04 10:17:20|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651659450000|2022-05-04 10:17:30|3920.4|3914.4|3919.9|3913.9|3920.4|3914.4|3919.9|3913.9|3
1651659490000|2022-05-04 10:18:10|3920.1|3914.1|3919.9|3913.9|3920.6|3914.6|3919.9|3913.9|4
1651659510000|2022-05-04 10:18:30|3919.6|3913.6|3919.9|3913.9|3919.9|3913.9|3919.6|3913.6|2
1651659520000|2022-05-04 10:18:40|3920.4|3914.4|3920.6|3914.6|3920.6|3914.6|3920.4|3914.4|2
1651659530000|2022-05-04 10:18:50|3920.4|3914.4|3920.4|3914.4|3920.6|3914.6|3920.4|3914.4|3
1651659540000|2022-05-04 10:19:00|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1651659570000|2022-05-04 10:19:30|3919.9|3913.9|3920.1|3914.1|3920.1|3914.1|3919.9|3913.9|2
1651659690000|2022-05-04 10:21:30|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1651659730000|2022-05-04 10:22:10|3922.4|3916.4|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|4
1651659750000|2022-05-04 10:22:30|3922.6|3916.6|3923.1|3917.1|3923.9|3917.9|3922.6|3916.6|4
1651659780000|2022-05-04 10:23:00|3922.9|3916.9|3922.4|3916.4|3922.9|3916.9|3922.4|3916.4|3
1651659810000|2022-05-04 10:23:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1651659900000|2022-05-04 10:25:00|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|3
1651659910000|2022-05-04 10:25:10|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3922.4|3916.4|2
1651659950000|2022-05-04 10:25:50|3922.6|3916.6|3922.9|3916.9|3922.9|3916.9|3922.6|3916.6|2
1651659960000|2022-05-04 10:26:00|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3922.4|3916.4|2
1651660000000|2022-05-04 10:26:40|3922.9|3916.9|3923.4|3917.4|3923.4|3917.4|3922.9|3916.9|2
1651660010000|2022-05-04 10:26:50|3923.6|3917.6|3923.9|3917.9|3923.9|3917.9|3923.6|3917.6|2
1651660040000|2022-05-04 10:27:20|3924.1|3918.1|3924.4|3918.4|3924.4|3918.4|3924.1|3918.1|2
1651660070000|2022-05-04 10:27:50|3924.6|3918.6|3924.9|3918.9|3925.1|3919.1|3924.6|3918.6|3
1651660080000|2022-05-04 10:28:00|3924.6|3918.6|3924.9|3918.9|3924.9|3918.9|3924.6|3918.6|2
1651660110000|2022-05-04 10:28:30|3925.1|3919.1|3925.4|3919.4|3925.4|3919.4|3925.1|3919.1|2
1651660230000|2022-05-04 10:30:30|3924.9|3918.9|3925.6|3919.6|3925.6|3919.6|3924.9|3918.9|3
1651660340000|2022-05-04 10:32:20|3924.1|3918.1|3923.9|3917.9|3924.1|3918.1|3923.9|3917.9|2
1651660370000|2022-05-04 10:32:50|3923.6|3917.6|3922.1|3916.1|3923.6|3917.6|3921.6|3915.6|4
1651660380000|2022-05-04 10:33:00|3921.6|3915.6|3921.4|3915.4|3921.6|3915.6|3921.4|3915.4|2
1651660390000|2022-05-04 10:33:10|3921.6|3915.6|3921.1|3915.1|3921.6|3915.6|3921.1|3915.1|3
1651660400000|2022-05-04 10:33:20|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|1
1651660460000|2022-05-04 10:34:20|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1651660470000|2022-05-04 10:34:30|3921.4|3915.4|3920.9|3914.9|3921.4|3915.4|3920.9|3914.9|2
1651660480000|2022-05-04 10:34:40|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651660490000|2022-05-04 10:34:50|3920.4|3914.4|3920.1|3914.1|3920.4|3914.4|3920.1|3914.1|2
1651660500000|2022-05-04 10:35:00|3919.9|3913.9|3920.1|3914.1|3920.1|3914.1|3919.9|3913.9|2
1651660510000|2022-05-04 10:35:10|3920.4|3914.4|3920.1|3914.1|3920.4|3914.4|3920.1|3914.1|2
1651660540000|2022-05-04 10:35:40|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651660550000|2022-05-04 10:35:50|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1651660570000|2022-05-04 10:36:10|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.6|3913.6|4
1651660580000|2022-05-04 10:36:20|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1651660590000|2022-05-04 10:36:30|3919.9|3913.9|3919.4|3913.4|3919.9|3913.9|3919.4|3913.4|3
1651660600000|2022-05-04 10:36:40|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1651660630000|2022-05-04 10:37:10|3920.1|3914.1|3921.4|3915.4|3921.6|3915.6|3920.1|3914.1|4
1651660650000|2022-05-04 10:37:30|3920.9|3914.9|3920.4|3914.4|3920.9|3914.9|3920.4|3914.4|2
1651660680000|2022-05-04 10:38:00|3919.9|3913.9|3920.4|3914.4|3920.6|3914.6|3919.9|3913.9|3
1651660740000|2022-05-04 10:39:00|3919.9|3913.9|3920.4|3914.4|3920.4|3914.4|3919.9|3913.9|2
1651660750000|2022-05-04 10:39:10|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.9|3913.9|2
1651660780000|2022-05-04 10:39:40|3920.1|3914.1|3921.4|3915.4|3921.4|3915.4|3920.1|3914.1|2
1651660790000|2022-05-04 10:39:50|3921.1|3915.1|3920.9|3914.9|3921.1|3915.1|3920.9|3914.9|2
1651660800000|2022-05-04 10:40:00|3921.1|3915.1|3921.1|3915.1|3921.4|3915.4|3921.1|3915.1|3
1651660810000|2022-05-04 10:40:10|3920.9|3914.9|3920.4|3914.4|3920.9|3914.9|3920.4|3914.4|3
1651660860000|2022-05-04 10:41:00|3920.6|3914.6|3921.1|3915.1|3921.1|3915.1|3920.6|3914.6|3
1651660880000|2022-05-04 10:41:20|3920.9|3914.9|3920.4|3914.4|3920.9|3914.9|3920.4|3914.4|2
1651660900000|2022-05-04 10:41:40|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|6
1651660910000|2022-05-04 10:41:50|3921.6|3915.6|3922.6|3916.6|3922.6|3916.6|3921.6|3915.6|2
1651660920000|2022-05-04 10:42:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1651660930000|2022-05-04 10:42:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1651660990000|2022-05-04 10:43:10|3921.4|3915.4|3922.1|3916.1|3922.1|3916.1|3921.4|3915.4|2
1651661010000|2022-05-04 10:43:30|3921.6|3915.6|3920.9|3914.9|3921.6|3915.6|3920.9|3914.9|5
1651661030000|2022-05-04 10:43:50|3921.1|3915.1|3920.9|3914.9|3921.1|3915.1|3920.9|3914.9|2
1651661040000|2022-05-04 10:44:00|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651661060000|2022-05-04 10:44:20|3920.9|3914.9|3920.9|3914.9|3921.1|3915.1|3920.9|3914.9|3
1651661070000|2022-05-04 10:44:30|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1651661080000|2022-05-04 10:44:40|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1651661090000|2022-05-04 10:44:50|3920.6|3914.6|3920.6|3914.6|3920.9|3914.9|3920.6|3914.6|3
1651661120000|2022-05-04 10:45:20|3920.9|3914.9|3921.1|3915.1|3921.1|3915.1|3920.9|3914.9|2
1651661170000|2022-05-04 10:46:10|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1651661210000|2022-05-04 10:46:50|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1651661250000|2022-05-04 10:47:30|3920.9|3914.9|3920.9|3914.9|3921.1|3915.1|3920.9|3914.9|3
1651661260000|2022-05-04 10:47:40|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1651661280000|2022-05-04 10:48:00|3920.6|3914.6|3921.1|3915.1|3921.1|3915.1|3920.6|3914.6|2
1651661290000|2022-05-04 10:48:10|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651661370000|2022-05-04 10:49:30|3920.1|3914.1|3920.4|3914.4|3920.4|3914.4|3919.1|3913.1|8
1651661400000|2022-05-04 10:50:00|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|5
1651661410000|2022-05-04 10:50:10|3920.4|3914.4|3920.6|3914.6|3920.9|3914.9|3920.4|3914.4|8
1651661420000|2022-05-04 10:50:20|3920.4|3914.4|3919.9|3913.9|3920.6|3914.6|3919.9|3913.9|5
1651661440000|2022-05-04 10:50:40|3919.6|3913.6|3919.9|3913.9|3919.9|3913.9|3919.1|3913.1|7
1651661450000|2022-05-04 10:50:50|3919.6|3913.6|3920.4|3914.4|3920.4|3914.4|3919.1|3913.1|4
1651661460000|2022-05-04 10:51:00|3920.1|3914.1|3920.4|3914.4|3920.6|3914.6|3920.1|3914.1|3
1651661470000|2022-05-04 10:51:10|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651661480000|2022-05-04 10:51:20|3920.4|3914.4|3920.4|3914.4|3920.6|3914.6|3919.9|3913.9|7
1651661500000|2022-05-04 10:51:40|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651661510000|2022-05-04 10:51:50|3921.1|3915.1|3921.4|3915.4|3921.4|3915.4|3921.1|3915.1|2
1651661520000|2022-05-04 10:52:00|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1651661530000|2022-05-04 10:52:10|3920.9|3914.9|3920.9|3914.9|3921.1|3915.1|3920.9|3914.9|3
1651661550000|2022-05-04 10:52:30|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1651661560000|2022-05-04 10:52:40|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1651661590000|2022-05-04 10:53:10|3920.6|3914.6|3920.4|3914.4|3920.6|3914.6|3920.4|3914.4|2
1651661610000|2022-05-04 10:53:30|3920.6|3914.6|3921.4|3915.4|3921.4|3915.4|3920.6|3914.6|3
1651661630000|2022-05-04 10:53:50|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1651661640000|2022-05-04 10:54:00|3920.4|3914.4|3920.1|3914.1|3920.4|3914.4|3920.1|3914.1|2
1651661650000|2022-05-04 10:54:10|3919.9|3913.9|3919.4|3913.4|3919.9|3913.9|3919.4|3913.4|3
1651661660000|2022-05-04 10:54:20|3919.1|3913.1|3919.4|3913.4|3919.4|3913.4|3919.1|3913.1|2
1651661700000|2022-05-04 10:55:00|3919.1|3913.1|3917.4|3911.4|3919.1|3913.1|3917.4|3911.4|5
1651661710000|2022-05-04 10:55:10|3917.1|3911.1|3917.4|3911.4|3917.4|3911.4|3917.1|3911.1|2
1651661740000|2022-05-04 10:55:40|3916.9|3910.9|3916.1|3910.1|3916.9|3910.9|3916.1|3910.1|3
1651661750000|2022-05-04 10:55:50|3915.6|3909.6|3916.1|3910.1|3916.6|3910.6|3915.6|3909.6|6
1651661760000|2022-05-04 10:56:00|3916.4|3910.4|3916.6|3910.6|3916.6|3910.6|3916.4|3910.4|2
1651661790000|2022-05-04 10:56:30|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1651661800000|2022-05-04 10:56:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1651661810000|2022-05-04 10:56:50|3917.6|3911.6|3918.1|3912.1|3918.1|3912.1|3917.6|3911.6|2
1651661820000|2022-05-04 10:57:00|3918.4|3912.4|3918.6|3912.6|3918.6|3912.6|3918.4|3912.4|2
1651661850000|2022-05-04 10:57:30|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1651661880000|2022-05-04 10:58:00|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.1|3912.1|3
1651661910000|2022-05-04 10:58:30|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1651661930000|2022-05-04 10:58:50|3918.4|3912.4|3918.9|3912.9|3918.9|3912.9|3918.4|3912.4|2
1651661940000|2022-05-04 10:59:00|3918.4|3912.4|3918.9|3912.9|3919.6|3913.6|3918.4|3912.4|8
1651661950000|2022-05-04 10:59:10|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.4|3912.4|2
1651661960000|2022-05-04 10:59:20|3918.6|3912.6|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|2
1651661970000|2022-05-04 10:59:30|3918.6|3912.6|3918.9|3912.9|3918.9|3912.9|3918.6|3912.6|2
1651661980000|2022-05-04 10:59:40|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.4|3912.4|2
1651661990000|2022-05-04 10:59:50|3918.1|3912.1|3918.1|3912.1|3918.4|3912.4|3917.6|3911.6|6
1651662000000|2022-05-04 11:00:00|3917.9|3911.9|3918.1|3912.1|3918.6|3912.6|3917.6|3911.6|6
1651662010000|2022-05-04 11:00:10|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1651662020000|2022-05-04 11:00:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1651662030000|2022-05-04 11:00:30|3918.4|3912.4|3917.4|3911.4|3918.4|3912.4|3917.4|3911.4|4
1651662040000|2022-05-04 11:00:40|3917.1|3911.1|3916.9|3910.9|3917.1|3911.1|3916.9|3910.9|2
1651662060000|2022-05-04 11:01:00|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|1
1651662090000|2022-05-04 11:01:30|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1651662110000|2022-05-04 11:01:50|3916.6|3910.6|3917.1|3911.1|3917.1|3911.1|3916.6|3910.6|2
1651662120000|2022-05-04 11:02:00|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1651662130000|2022-05-04 11:02:10|3916.6|3910.6|3916.9|3910.9|3916.9|3910.9|3916.6|3910.6|2
1651662140000|2022-05-04 11:02:20|3916.6|3910.6|3916.4|3910.4|3916.6|3910.6|3916.4|3910.4|2
1651662170000|2022-05-04 11:02:50|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3915.9|3909.9|3
1651662180000|2022-05-04 11:03:00|3915.9|3909.9|3916.1|3910.1|3916.1|3910.1|3915.9|3909.9|10
1651662200000|2022-05-04 11:03:20|3917.4|3911.4|3919.4|3913.4|3919.4|3913.4|3917.4|3911.4|4
1651662220000|2022-05-04 11:03:40|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1651662230000|2022-05-04 11:03:50|3919.4|3913.4|3919.9|3913.9|3919.9|3913.9|3919.4|3913.4|2
1651662240000|2022-05-04 11:04:00|3919.4|3913.4|3919.9|3913.9|3919.9|3913.9|3919.4|3913.4|2
1651662250000|2022-05-04 11:04:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1651662270000|2022-05-04 11:04:30|3919.1|3913.1|3919.4|3913.4|3919.4|3913.4|3919.1|3913.1|2
1651662290000|2022-05-04 11:04:50|3919.1|3913.1|3918.4|3912.4|3919.1|3913.1|3918.4|3912.4|5
1651662300000|2022-05-04 11:05:00|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1651662360000|2022-05-04 11:06:00|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1651662380000|2022-05-04 11:06:20|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|1
1651662420000|2022-05-04 11:07:00|3918.4|3912.4|3919.4|3913.4|3919.4|3913.4|3918.4|3912.4|3
1651662430000|2022-05-04 11:07:10|3919.1|3913.1|3918.9|3912.9|3919.1|3913.1|3918.9|3912.9|2
1651662460000|2022-05-04 11:07:40|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1651662470000|2022-05-04 11:07:50|3919.6|3913.6|3921.1|3915.1|3921.1|3915.1|3919.6|3913.6|3
1651662480000|2022-05-04 11:08:00|3921.4|3915.4|3920.6|3914.6|3921.6|3915.6|3920.1|3914.1|6
1651662490000|2022-05-04 11:08:10|3920.1|3914.1|3919.1|3913.1|3920.1|3914.1|3918.9|3912.9|4
1651662500000|2022-05-04 11:08:20|3918.9|3912.9|3918.6|3912.6|3918.9|3912.9|3918.6|3912.6|2
1651662520000|2022-05-04 11:08:40|3918.9|3912.9|3919.1|3913.1|3920.1|3914.1|3918.9|3912.9|4
1651662550000|2022-05-04 11:09:10|3919.4|3913.4|3919.6|3913.6|3919.6|3913.6|3919.4|3913.4|2
1651662570000|2022-05-04 11:09:30|3919.9|3913.9|3920.6|3914.6|3920.6|3914.6|3919.9|3913.9|2
1651662580000|2022-05-04 11:09:40|3920.1|3914.1|3919.1|3913.1|3920.1|3914.1|3919.1|3913.1|4
1651662590000|2022-05-04 11:09:50|3919.6|3913.6|3920.1|3914.1|3920.1|3914.1|3919.6|3913.6|2
1651662600000|2022-05-04 11:10:00|3920.4|3914.4|3920.9|3914.9|3921.6|3915.6|3920.4|3914.4|5
1651662610000|2022-05-04 11:10:10|3920.6|3914.6|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|5
1651662630000|2022-05-04 11:10:30|3920.4|3914.4|3920.1|3914.1|3920.4|3914.4|3919.9|3913.9|4
1651662640000|2022-05-04 11:10:40|3918.9|3912.9|3919.4|3913.4|3919.4|3913.4|3918.9|3912.9|2
1651662650000|2022-05-04 11:10:50|3919.1|3913.1|3920.1|3914.1|3920.1|3914.1|3919.1|3913.1|3
1651662660000|2022-05-04 11:11:00|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1651662670000|2022-05-04 11:11:10|3919.9|3913.9|3919.1|3913.1|3919.9|3913.9|3919.1|3913.1|4
1651662700000|2022-05-04 11:11:40|3919.4|3913.4|3919.6|3913.6|3919.6|3913.6|3919.4|3913.4|2
1651662710000|2022-05-04 11:11:50|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1651662720000|2022-05-04 11:12:00|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1651662730000|2022-05-04 11:12:10|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.1|3914.1|3
1651662740000|2022-05-04 11:12:20|3920.6|3914.6|3921.1|3915.1|3921.1|3915.1|3920.6|3914.6|2
1651662750000|2022-05-04 11:12:30|3923|3915|3924|3916|3924|3916|3923|3915|3
1651662760000|2022-05-04 11:12:40|3924.4|3918.4|3924.1|3918.1|3924.4|3918.4|3924.1|3918.1|2
1651662780000|2022-05-04 11:13:00|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651662790000|2022-05-04 11:13:10|3924.1|3918.1|3925.9|3919.9|3925.9|3919.9|3924.1|3918.1|2
1651662800000|2022-05-04 11:13:20|3925.4|3919.4|3924.6|3918.6|3925.4|3919.4|3924.6|3918.6|4
1651662810000|2022-05-04 11:13:30|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651662820000|2022-05-04 11:13:40|3924.1|3918.1|3923.9|3917.9|3924.6|3918.6|3923.9|3917.9|5
1651662830000|2022-05-04 11:13:50|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1651662860000|2022-05-04 11:14:20|3923.6|3917.6|3923.4|3917.4|3923.6|3917.6|3923.4|3917.4|2
1651662870000|2022-05-04 11:14:30|3922.9|3916.9|3923.1|3917.1|3923.4|3917.4|3922.9|3916.9|4
1651662880000|2022-05-04 11:14:40|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1651662890000|2022-05-04 11:14:50|3923.1|3917.1|3923.4|3917.4|3923.4|3917.4|3923.1|3917.1|2
1651662920000|2022-05-04 11:15:20|3923.1|3917.1|3923.1|3917.1|3923.4|3917.4|3923.1|3917.1|3
1651662930000|2022-05-04 11:15:30|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|2
1651662940000|2022-05-04 11:15:40|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1651662950000|2022-05-04 11:15:50|3921.9|3915.9|3922.1|3916.1|3922.1|3916.1|3921.9|3915.9|2
1651662960000|2022-05-04 11:16:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1651662970000|2022-05-04 11:16:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1651662980000|2022-05-04 11:16:20|3921.9|3915.9|3921.6|3915.6|3921.9|3915.9|3921.6|3915.6|2
1651663020000|2022-05-04 11:17:00|3921.1|3915.1|3920.1|3914.1|3921.1|3915.1|3920.1|3914.1|3
1651663030000|2022-05-04 11:17:10|3919.9|3913.9|3920.1|3914.1|3920.1|3914.1|3919.9|3913.9|4
1651663040000|2022-05-04 11:17:20|3919.9|3913.9|3920.1|3914.1|3920.1|3914.1|3919.9|3913.9|2
1651663050000|2022-05-04 11:17:30|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1651663060000|2022-05-04 11:17:40|3920.1|3914.1|3920.4|3914.4|3920.4|3914.4|3920.1|3914.1|2
1651663080000|2022-05-04 11:18:00|3920.1|3914.1|3919.6|3913.6|3920.1|3914.1|3919.6|3913.6|5
1651663100000|2022-05-04 11:18:20|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.6|3913.6|5
1651663110000|2022-05-04 11:18:30|3919.1|3913.1|3919.9|3913.9|3919.9|3913.9|3919.1|3913.1|2
1651663120000|2022-05-04 11:18:40|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.6|3913.6|4
1651663130000|2022-05-04 11:18:50|3919.6|3913.6|3919.9|3913.9|3919.9|3913.9|3919.6|3913.6|10
1651663140000|2022-05-04 11:19:00|3919.4|3913.4|3919.9|3913.9|3919.9|3913.9|3919.4|3913.4|5
1651663150000|2022-05-04 11:19:10|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.6|3913.6|12
1651663160000|2022-05-04 11:19:20|3919.6|3913.6|3919.9|3913.9|3919.9|3913.9|3919.6|3913.6|10
1651663170000|2022-05-04 11:19:30|3919.6|3913.6|3918.9|3912.9|3919.9|3913.9|3918.9|3912.9|7
1651663190000|2022-05-04 11:19:50|3918.6|3912.6|3918.9|3912.9|3918.9|3912.9|3918.6|3912.6|4
1651663200000|2022-05-04 11:20:00|3918.6|3912.6|3918.6|3912.6|3918.9|3912.9|3918.6|3912.6|3
1651663220000|2022-05-04 11:20:20|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|1
1651663260000|2022-05-04 11:21:00|3918.4|3912.4|3917.6|3911.6|3918.4|3912.4|3917.6|3911.6|2
1651663310000|2022-05-04 11:21:50|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1651663320000|2022-05-04 11:22:00|3918.1|3912.1|3920.4|3914.4|3920.4|3914.4|3918.1|3912.1|4
1651663340000|2022-05-04 11:22:20|3919.9|3913.9|3920.4|3914.4|3920.4|3914.4|3919.9|3913.9|3
1651663350000|2022-05-04 11:22:30|3920.6|3914.6|3920.4|3914.4|3920.6|3914.6|3920.4|3914.4|2
1651663380000|2022-05-04 11:23:00|3920.1|3914.1|3920.4|3914.4|3920.6|3914.6|3919.9|3913.9|5
1651663390000|2022-05-04 11:23:10|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651663400000|2022-05-04 11:23:20|3920.4|3914.4|3920.6|3914.6|3920.6|3914.6|3920.4|3914.4|2
1651663420000|2022-05-04 11:23:40|3920.4|3914.4|3918.6|3912.6|3920.4|3914.4|3918.6|3912.6|2
1651663440000|2022-05-04 11:24:00|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1651663470000|2022-05-04 11:24:30|3917.9|3911.9|3917.4|3911.4|3917.9|3911.9|3917.4|3911.4|2
1651663520000|2022-05-04 11:25:20|3916.4|3910.4|3916.9|3910.9|3916.9|3910.9|3916.1|3910.1|4
1651663530000|2022-05-04 11:25:30|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1651663540000|2022-05-04 11:25:40|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1651663550000|2022-05-04 11:25:50|3915.6|3909.6|3916.9|3910.9|3916.9|3910.9|3915.6|3909.6|3
1651663560000|2022-05-04 11:26:00|3917.1|3911.1|3917.4|3911.4|3918.1|3912.1|3917.1|3911.1|6
1651663570000|2022-05-04 11:26:10|3916.9|3910.9|3917.1|3911.1|3917.4|3911.4|3916.9|3910.9|3
1651663580000|2022-05-04 11:26:20|3916.9|3910.9|3916.6|3910.6|3916.9|3910.9|3916.6|3910.6|2
1651663610000|2022-05-04 11:26:50|3916.9|3910.9|3917.4|3911.4|3917.6|3911.6|3916.9|3910.9|4
1651663650000|2022-05-04 11:27:30|3917.9|3911.9|3917.4|3911.4|3918.4|3912.4|3917.4|3911.4|3
1651663670000|2022-05-04 11:27:50|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|1
1651663700000|2022-05-04 11:28:20|3916.6|3910.6|3917.9|3911.9|3918.1|3912.1|3916.6|3910.6|4
1651663710000|2022-05-04 11:28:30|3917.6|3911.6|3917.9|3911.9|3917.9|3911.9|3917.6|3911.6|2
1651663740000|2022-05-04 11:29:00|3918.1|3912.1|3918.1|3912.1|3918.6|3912.6|3918.1|3912.1|5
1651663760000|2022-05-04 11:29:20|3916.6|3910.6|3917.1|3911.1|3917.1|3911.1|3916.6|3910.6|2
1651663770000|2022-05-04 11:29:30|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1651663780000|2022-05-04 11:29:40|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1651663820000|2022-05-04 11:30:20|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1651663840000|2022-05-04 11:30:40|3916.6|3910.6|3917.1|3911.1|3917.1|3911.1|3916.6|3910.6|2
1651663850000|2022-05-04 11:30:50|3917.6|3911.6|3915.4|3909.4|3917.6|3911.6|3915.4|3909.4|5
1651663860000|2022-05-04 11:31:00|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1651663870000|2022-05-04 11:31:10|3914.9|3908.9|3914.1|3908.1|3914.9|3908.9|3913.6|3907.6|5
1651663890000|2022-05-04 11:31:30|3914.6|3908.6|3914.9|3908.9|3914.9|3908.9|3914.1|3908.1|4
1651663900000|2022-05-04 11:31:40|3915.4|3909.4|3915.1|3909.1|3915.4|3909.4|3915.1|3909.1|2
1651663920000|2022-05-04 11:32:00|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1651663930000|2022-05-04 11:32:10|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1651663940000|2022-05-04 11:32:20|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1651663960000|2022-05-04 11:32:40|3916.6|3910.6|3917.9|3911.9|3917.9|3911.9|3916.6|3910.6|2
1651663970000|2022-05-04 11:32:50|3918.1|3912.1|3918.9|3912.9|3918.9|3912.9|3918.1|3912.1|3
1651663980000|2022-05-04 11:33:00|3918.6|3912.6|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|2
1651663990000|2022-05-04 11:33:10|3918.6|3912.6|3919.4|3913.4|3919.6|3913.6|3918.6|3912.6|3
1651664000000|2022-05-04 11:33:20|3920.6|3914.6|3920.1|3914.1|3920.6|3914.6|3920.1|3914.1|3
1651664010000|2022-05-04 11:33:30|3919.9|3913.9|3920.9|3914.9|3921.1|3915.1|3919.9|3913.9|4
1651664020000|2022-05-04 11:33:40|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1651664040000|2022-05-04 11:34:00|3920.9|3914.9|3920.6|3914.6|3920.9|3914.9|3920.6|3914.6|2
1651664050000|2022-05-04 11:34:10|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1651664060000|2022-05-04 11:34:20|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1651664070000|2022-05-04 11:34:30|3921.4|3915.4|3920.1|3914.1|3921.4|3915.4|3920.1|3914.1|3
1651664080000|2022-05-04 11:34:40|3920.4|3914.4|3920.6|3914.6|3920.9|3914.9|3920.1|3914.1|6
1651664090000|2022-05-04 11:34:50|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.6|3913.6|3
1651664100000|2022-05-04 11:35:00|3919.6|3913.6|3920.4|3914.4|3920.4|3914.4|3919.6|3913.6|3
1651664110000|2022-05-04 11:35:10|3920.1|3914.1|3920.4|3914.4|3920.6|3914.6|3920.1|3914.1|3
1651664120000|2022-05-04 11:35:20|3920.1|3914.1|3920.4|3914.4|3920.4|3914.4|3920.1|3914.1|2
1651664140000|2022-05-04 11:35:40|3920.1|3914.1|3919.6|3913.6|3920.1|3914.1|3919.6|3913.6|3
1651664150000|2022-05-04 11:35:50|3919.9|3913.9|3919.9|3913.9|3920.1|3914.1|3919.9|3913.9|3
1651664160000|2022-05-04 11:36:00|3919.6|3913.6|3920.4|3914.4|3920.4|3914.4|3919.6|3913.6|3
1651664170000|2022-05-04 11:36:10|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1651664190000|2022-05-04 11:36:30|3920.4|3914.4|3920.9|3914.9|3920.9|3914.9|3920.4|3914.4|2
1651664200000|2022-05-04 11:36:40|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651664240000|2022-05-04 11:37:20|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1651664250000|2022-05-04 11:37:30|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1651664280000|2022-05-04 11:38:00|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.6|3913.6|3
1651664290000|2022-05-04 11:38:10|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.9|3913.9|2
1651664300000|2022-05-04 11:38:20|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1651664320000|2022-05-04 11:38:40|3919.9|3913.9|3919.6|3913.6|3919.9|3913.9|3919.6|3913.6|2
1651664330000|2022-05-04 11:38:50|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1651664340000|2022-05-04 11:39:00|3920.1|3914.1|3920.4|3914.4|3920.4|3914.4|3920.1|3914.1|2
1651664350000|2022-05-04 11:39:10|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.9|3913.9|2
1651664360000|2022-05-04 11:39:20|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1651664370000|2022-05-04 11:39:30|3919.9|3913.9|3920.1|3914.1|3920.1|3914.1|3919.9|3913.9|4
1651664380000|2022-05-04 11:39:40|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1651664390000|2022-05-04 11:39:50|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.9|3913.9|4
1651664400000|2022-05-04 11:40:00|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3919.9|3913.9|5
1651664410000|2022-05-04 11:40:10|3919.9|3913.9|3920.1|3914.1|3920.1|3914.1|3919.9|3913.9|4
1651664420000|2022-05-04 11:40:20|3919.9|3913.9|3920.1|3914.1|3920.4|3914.4|3919.9|3913.9|4
1651664430000|2022-05-04 11:40:30|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3919.4|3913.4|4
1651664440000|2022-05-04 11:40:40|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1651664450000|2022-05-04 11:40:50|3920.4|3914.4|3924.6|3918.6|3924.6|3918.6|3920.4|3914.4|4
1651664460000|2022-05-04 11:41:00|3925.4|3919.4|3925.6|3919.6|3925.9|3919.9|3925.4|3919.4|6
1651664470000|2022-05-04 11:41:10|3925.9|3919.9|3926.1|3920.1|3926.1|3920.1|3925.6|3919.6|3
1651664480000|2022-05-04 11:41:20|3926.4|3920.4|3926.1|3920.1|3926.4|3920.4|3926.1|3920.1|2
1651664490000|2022-05-04 11:41:30|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|3
1651664500000|2022-05-04 11:41:40|3926.6|3920.6|3928.6|3922.6|3928.6|3922.6|3926.6|3920.6|4
1651664510000|2022-05-04 11:41:50|3928.9|3922.9|3929.1|3923.1|3929.4|3923.4|3928.9|3922.9|4
1651664520000|2022-05-04 11:42:00|3929.4|3923.4|3929.6|3923.6|3929.6|3923.6|3929.1|3923.1|4
1651664530000|2022-05-04 11:42:10|3929.9|3923.9|3928.9|3922.9|3929.9|3923.9|3928.6|3922.6|6
1651664540000|2022-05-04 11:42:20|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1651664550000|2022-05-04 11:42:30|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1651664560000|2022-05-04 11:42:40|3929.1|3923.1|3928.4|3922.4|3929.1|3923.1|3928.4|3922.4|4
1651664570000|2022-05-04 11:42:50|3928.1|3922.1|3927.1|3921.1|3928.1|3922.1|3927.1|3921.1|6
1651664580000|2022-05-04 11:43:00|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1651664590000|2022-05-04 11:43:10|3927.1|3921.1|3927.4|3921.4|3927.4|3921.4|3927.1|3921.1|4
1651664600000|2022-05-04 11:43:20|3927.1|3921.1|3927.9|3921.9|3927.9|3921.9|3927.1|3921.1|4
1651664610000|2022-05-04 11:43:30|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|1
1651664630000|2022-05-04 11:43:50|3927.1|3921.1|3926.6|3920.6|3927.4|3921.4|3926.1|3920.1|4
1651664640000|2022-05-04 11:44:00|3926.9|3920.9|3927.4|3921.4|3927.4|3921.4|3926.9|3920.9|2
1651664650000|2022-05-04 11:44:10|3927.1|3921.1|3928.6|3922.6|3928.6|3922.6|3927.1|3921.1|4
1651664660000|2022-05-04 11:44:20|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1651664670000|2022-05-04 11:44:30|3928.4|3922.4|3927.6|3921.6|3928.4|3922.4|3927.6|3921.6|3
1651664680000|2022-05-04 11:44:40|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|1
1651664690000|2022-05-04 11:44:50|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|1
1651664700000|2022-05-04 11:45:00|3928.1|3922.1|3928.6|3922.6|3928.6|3922.6|3928.1|3922.1|2
1651664710000|2022-05-04 11:45:10|3928.4|3922.4|3927.1|3921.1|3928.4|3922.4|3927.1|3921.1|6
1651664720000|2022-05-04 11:45:20|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|1
1651664740000|2022-05-04 11:45:40|3927.9|3921.9|3928.1|3922.1|3928.1|3922.1|3927.9|3921.9|2
1651664750000|2022-05-04 11:45:50|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1651664760000|2022-05-04 11:46:00|3927.9|3921.9|3927.6|3921.6|3927.9|3921.9|3927.4|3921.4|3
1651664770000|2022-05-04 11:46:10|3926.9|3920.9|3925.4|3919.4|3926.9|3920.9|3925.4|3919.4|2
1651664780000|2022-05-04 11:46:20|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1651664790000|2022-05-04 11:46:30|3924.6|3918.6|3923.9|3917.9|3924.6|3918.6|3923.9|3917.9|3
1651664800000|2022-05-04 11:46:40|3923.6|3917.6|3924.4|3918.4|3924.4|3918.4|3923.6|3917.6|3
1651664840000|2022-05-04 11:47:20|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1651664850000|2022-05-04 11:47:30|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1651664880000|2022-05-04 11:48:00|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1651664890000|2022-05-04 11:48:10|3925.4|3919.4|3927.6|3921.6|3927.9|3921.9|3925.4|3919.4|6
1651664900000|2022-05-04 11:48:20|3926.9|3920.9|3929.4|3923.4|3930|3923.4|3926.6|3920.6|5
1651664910000|2022-05-04 11:48:30|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1651664940000|2022-05-04 11:49:00|3929.4|3923.4|3928.1|3922.1|3929.4|3923.4|3928.1|3922.1|4
1651664960000|2022-05-04 11:49:20|3927.6|3921.6|3928.6|3922.6|3928.6|3922.6|3927.6|3921.6|2
1651664970000|2022-05-04 11:49:30|3928.4|3922.4|3928.6|3922.6|3928.9|3922.9|3928.4|3922.4|3
1651664980000|2022-05-04 11:49:40|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1651665000000|2022-05-04 11:50:00|3928.6|3922.6|3927.6|3921.6|3928.6|3922.6|3927.6|3921.6|6
1651665010000|2022-05-04 11:50:10|3927.4|3921.4|3927.1|3921.1|3927.4|3921.4|3927.1|3921.1|4
1651665020000|2022-05-04 11:50:20|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|1
1651665040000|2022-05-04 11:50:40|3926.9|3920.9|3924.9|3918.9|3926.9|3920.9|3924.9|3918.9|7
1651665050000|2022-05-04 11:50:50|3925.1|3919.1|3925.6|3919.6|3925.9|3919.9|3925.1|3919.1|4
1651665060000|2022-05-04 11:51:00|3926.1|3920.1|3926.6|3920.6|3926.6|3920.6|3926.1|3920.1|2
1651665070000|2022-05-04 11:51:10|3926.4|3920.4|3926.6|3920.6|3926.6|3920.6|3926.4|3920.4|2
1651665080000|2022-05-04 11:51:20|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1651665100000|2022-05-04 11:51:40|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1651665140000|2022-05-04 11:52:20|3926.4|3920.4|3930.1|3924.1|3930.1|3924.1|3926.4|3920.4|4
1651665150000|2022-05-04 11:52:30|3930.6|3924.6|3930.1|3924.1|3930.6|3924.6|3930.1|3924.1|2
1651665160000|2022-05-04 11:52:40|3930.6|3924.6|3928.9|3922.9|3930.6|3924.6|3928.9|3922.9|4
1651665170000|2022-05-04 11:52:50|3929.1|3923.1|3928.9|3922.9|3929.1|3923.1|3928.4|3922.4|6
1651665180000|2022-05-04 11:53:00|3928.6|3922.6|3927.6|3921.6|3928.6|3922.6|3927.6|3921.6|6
1651665190000|2022-05-04 11:53:10|3926.9|3920.9|3927.1|3921.1|3927.1|3921.1|3926.9|3920.9|2
1651665210000|2022-05-04 11:53:30|3926.9|3920.9|3926.4|3920.4|3926.9|3920.9|3926.4|3920.4|2
1651665220000|2022-05-04 11:53:40|3925.9|3919.9|3927.4|3921.4|3928.5|3921.4|3925.6|3919.6|6
1651665230000|2022-05-04 11:53:50|3927.3|3921.3|3927.8|3921.8|3927.8|3921.8|3927.3|3921.3|3
1651665240000|2022-05-04 11:54:00|3927.6|3921.6|3927.4|3921.4|3927.6|3921.6|3927.4|3921.4|2
1651665280000|2022-05-04 11:54:40|3928.4|3922.4|3929.1|3923.1|3929.1|3923.1|3928.4|3922.4|2
1651665290000|2022-05-04 11:54:50|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|2
1651665300000|2022-05-04 11:55:00|3930.6|3924.6|3930.6|3924.6|3931.6|3925.6|3929.9|3923.9|10
1651665310000|2022-05-04 11:55:10|3930.1|3924.1|3930.6|3924.6|3930.6|3924.6|3930.1|3924.1|2
1651665320000|2022-05-04 11:55:20|3929.4|3923.4|3932.1|3926.1|3932.4|3926.4|3929.4|3923.4|8
1651665330000|2022-05-04 11:55:30|3933.4|3927.4|3931.9|3925.9|3933.4|3927.4|3930.6|3924.6|8
1651665340000|2022-05-04 11:55:40|3931.6|3925.6|3931.9|3925.9|3931.9|3925.9|3931.6|3925.6|2
1651665350000|2022-05-04 11:55:50|3931.4|3925.4|3931.1|3925.1|3931.4|3925.4|3931.1|3925.1|2
1651665360000|2022-05-04 11:56:00|3931.6|3925.6|3931.1|3925.1|3931.6|3925.6|3931.1|3925.1|2
1651665370000|2022-05-04 11:56:10|3931.4|3925.4|3931.1|3925.1|3931.4|3925.4|3931.1|3925.1|2
1651665380000|2022-05-04 11:56:20|3931.4|3925.4|3932.6|3926.6|3932.6|3926.6|3931.4|3925.4|2
1651665390000|2022-05-04 11:56:30|3931.4|3925.4|3930.1|3924.1|3931.6|3925.6|3930.1|3924.1|8
1651665400000|2022-05-04 11:56:40|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|1
1651665410000|2022-05-04 11:56:50|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1651665420000|2022-05-04 11:57:00|3930.6|3924.6|3930.6|3924.6|3931.4|3925.4|3930.6|3924.6|5
1651665430000|2022-05-04 11:57:10|3930.1|3924.1|3930.9|3924.9|3930.9|3924.9|3930.1|3924.1|2
1651665440000|2022-05-04 11:57:20|3931.4|3925.4|3930.6|3924.6|3931.4|3925.4|3930.6|3924.6|2
1651665450000|2022-05-04 11:57:30|3930.4|3924.4|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|2
1651665480000|2022-05-04 11:58:00|3930.4|3924.4|3931.1|3925.1|3931.1|3925.1|3930.4|3924.4|2
1651665510000|2022-05-04 11:58:30|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|1
1651665520000|2022-05-04 11:58:40|3930.4|3924.4|3933.9|3927.9|3933.9|3927.9|3930.4|3924.4|6
1651665530000|2022-05-04 11:58:50|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3933.9|3927.9|3
1651665540000|2022-05-04 11:59:00|3934.4|3928.4|3933.9|3927.9|3934.9|3928.9|3933.9|3927.9|4
1651665550000|2022-05-04 11:59:10|3934.4|3928.4|3932.9|3926.9|3934.4|3928.4|3932.9|3926.9|3
1651665560000|2022-05-04 11:59:20|3933.6|3927.6|3934.1|3928.1|3934.1|3928.1|3933.4|3927.4|3
1651665570000|2022-05-04 11:59:30|3932.9|3926.9|3932.1|3926.1|3932.9|3926.9|3932.1|3926.1|2
1651665580000|2022-05-04 11:59:40|3931.9|3925.9|3932.1|3926.1|3932.1|3926.1|3931.9|3925.9|2
1651665590000|2022-05-04 11:59:50|3931.9|3925.9|3932.1|3926.1|3932.1|3926.1|3931.9|3925.9|2
1651665600000|2022-05-04 12:00:00|3931.6|3925.6|3931.9|3925.9|3931.9|3925.9|3931.6|3925.6|6
1651665610000|2022-05-04 12:00:10|3931.6|3925.6|3930.1|3924.1|3931.6|3925.6|3930.1|3924.1|6
1651665620000|2022-05-04 12:00:20|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3928.4|3922.4|5
1651665630000|2022-05-04 12:00:30|3930.9|3924.9|3930.9|3924.9|3932.4|3926.4|3930.9|3924.9|5
1651665640000|2022-05-04 12:00:40|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1651665650000|2022-05-04 12:00:50|3931.6|3925.6|3932.6|3926.6|3932.6|3926.6|3931.6|3925.6|2
1651665660000|2022-05-04 12:01:00|3931.6|3925.6|3931.4|3925.4|3931.6|3925.6|3931.4|3925.4|2
1651665670000|2022-05-04 12:01:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|1
1651665680000|2022-05-04 12:01:20|3930.6|3924.6|3930.4|3924.4|3930.6|3924.6|3930.4|3924.4|2
1651665690000|2022-05-04 12:01:30|3930.6|3924.6|3929.1|3923.1|3930.9|3924.9|3929.1|3923.1|7
1651665710000|2022-05-04 12:01:50|3929.4|3923.4|3930.6|3924.6|3931.1|3925.1|3929.4|3923.4|6
1651665750000|2022-05-04 12:02:30|3931.1|3925.1|3931.6|3925.6|3931.6|3925.6|3930.9|3924.9|4
1651665780000|2022-05-04 12:03:00|3931.1|3925.1|3931.9|3925.9|3931.9|3925.9|3931.1|3925.1|3
1651665800000|2022-05-04 12:03:20|3932.1|3926.1|3931.9|3925.9|3932.1|3926.1|3931.9|3925.9|2
1651665830000|2022-05-04 12:03:50|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|1
1651665840000|2022-05-04 12:04:00|3932.4|3926.4|3933.3|3927.3|3933.3|3927.3|3932.4|3926.4|3
1651665850000|2022-05-04 12:04:10|3933.5|3927.5|3934.4|3928.4|3934.4|3928.4|3933.5|3927.5|5
1651665880000|2022-05-04 12:04:40|3934.6|3928.6|3934.9|3928.9|3934.9|3928.9|3934.6|3928.6|2
1651665900000|2022-05-04 12:05:00|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|1
1651665930000|2022-05-04 12:05:30|3934.1|3928.1|3934.1|3928.1|3935.9|3929.9|3934.1|3928.1|7
1651665940000|2022-05-04 12:05:40|3933.6|3927.6|3933.6|3927.6|3933.9|3927.9|3933.6|3927.6|5
1651665950000|2022-05-04 12:05:50|3933.9|3927.9|3932.9|3926.9|3933.9|3927.9|3932.9|3926.9|4
1651665960000|2022-05-04 12:06:00|3933.4|3927.4|3933.4|3927.4|3933.6|3927.6|3933.4|3927.4|3
1651665970000|2022-05-04 12:06:10|3933.6|3927.6|3934.9|3928.9|3934.9|3928.9|3933.6|3927.6|6
1651665980000|2022-05-04 12:06:20|3934.4|3928.4|3934.9|3928.9|3934.9|3928.9|3934.4|3928.4|2
1651665990000|2022-05-04 12:06:30|3935.1|3929.1|3934.6|3928.6|3935.1|3929.1|3934.6|3928.6|3
1651666010000|2022-05-04 12:06:50|3934.9|3928.9|3934.6|3928.6|3934.9|3928.9|3934.6|3928.6|2
1651666030000|2022-05-04 12:07:10|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1651666040000|2022-05-04 12:07:20|3933.9|3927.9|3933.4|3927.4|3934.1|3928.1|3933.4|3927.4|5
1651666050000|2022-05-04 12:07:30|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|1
1651666060000|2022-05-04 12:07:40|3933.4|3927.4|3932.6|3926.6|3933.4|3927.4|3932.6|3926.6|2
1651666070000|2022-05-04 12:07:50|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1651666080000|2022-05-04 12:08:00|3931.9|3925.9|3930.9|3924.9|3931.9|3925.9|3930.9|3924.9|4
1651666100000|2022-05-04 12:08:20|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1651666110000|2022-05-04 12:08:30|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|5
1651666120000|2022-05-04 12:08:40|3929.1|3923.1|3929.4|3923.4|3929.4|3923.4|3929.1|3923.1|2
1651666130000|2022-05-04 12:08:50|3929.1|3923.1|3929.4|3923.4|3929.6|3923.6|3929.1|3923.1|3
1651666150000|2022-05-04 12:09:10|3929.6|3923.6|3929.4|3923.4|3929.6|3923.6|3929.4|3923.4|2
1651666160000|2022-05-04 12:09:20|3929.6|3923.6|3931.1|3925.1|3931.1|3925.1|3929.4|3923.4|7
1651666170000|2022-05-04 12:09:30|3930.4|3924.4|3930.1|3924.1|3930.4|3924.4|3930.1|3924.1|2
1651666180000|2022-05-04 12:09:40|3932|3924|3932|3924|3932|3924|3932|3924|1
1651666190000|2022-05-04 12:09:50|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1651666200000|2022-05-04 12:10:00|3931.1|3925.1|3931.9|3925.9|3931.9|3925.9|3931.1|3925.1|2
1651666210000|2022-05-04 12:10:10|3931.1|3925.1|3929.4|3923.4|3931.1|3925.1|3929.1|3923.1|7
1651666230000|2022-05-04 12:10:30|3929.1|3923.1|3928.9|3922.9|3929.1|3923.1|3928.9|3922.9|2
1651666240000|2022-05-04 12:10:40|3927.9|3921.9|3928.1|3922.1|3928.6|3922.6|3927.9|3921.9|5
1651666250000|2022-05-04 12:10:50|3927.9|3921.9|3927.4|3921.4|3927.9|3921.9|3927.1|3921.1|7
1651666260000|2022-05-04 12:11:00|3927.6|3921.6|3926.1|3920.1|3927.6|3921.6|3926.1|3920.1|7
1651666270000|2022-05-04 12:11:10|3925.9|3919.9|3925.4|3919.4|3926.1|3920.1|3925.4|3919.4|5
1651666290000|2022-05-04 12:11:30|3925.9|3919.9|3927.1|3921.1|3927.3|3921.3|3925.9|3919.9|5
1651666300000|2022-05-04 12:11:40|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.3|3921.3|3
1651666310000|2022-05-04 12:11:50|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|1
1651666320000|2022-05-04 12:12:00|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.1|3921.1|3
1651666330000|2022-05-04 12:12:10|3927.6|3921.6|3927.9|3921.9|3927.9|3921.9|3927.6|3921.6|4
1651666360000|2022-05-04 12:12:40|3927.6|3921.6|3927.9|3921.9|3927.9|3921.9|3927.6|3921.6|2
1651666370000|2022-05-04 12:12:50|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|1
1651666380000|2022-05-04 12:13:00|3927.9|3921.9|3928.1|3922.1|3928.1|3922.1|3927.9|3921.9|2
1651666390000|2022-05-04 12:13:10|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1651666420000|2022-05-04 12:13:40|3927.9|3921.9|3928.1|3922.1|3928.1|3922.1|3927.9|3921.9|2
1651666430000|2022-05-04 12:13:50|3927.9|3921.9|3928.1|3922.1|3928.6|3922.6|3927.9|3921.9|5
1651666440000|2022-05-04 12:14:00|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|2
1651666450000|2022-05-04 12:14:10|3928.9|3922.9|3930.1|3924.1|3930.1|3924.1|3928.4|3922.4|5
1651666460000|2022-05-04 12:14:20|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1651666470000|2022-05-04 12:14:30|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|1
1651666500000|2022-05-04 12:15:00|3929|3923|3928.1|3922.1|3929.1|3923.1|3927.8|3921.8|11
1651666510000|2022-05-04 12:15:10|3928.4|3922.4|3926.9|3920.9|3928.4|3922.4|3926.9|3920.9|6
1651666520000|2022-05-04 12:15:20|3926.6|3920.6|3925.9|3919.9|3926.9|3920.9|3925.9|3919.9|17
1651666530000|2022-05-04 12:15:30|3925.6|3919.6|3925.6|3919.6|3925.9|3919.9|3924.9|3918.9|9
1651666540000|2022-05-04 12:15:40|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1651666550000|2022-05-04 12:15:50|3924.9|3918.9|3924.1|3918.1|3924.9|3918.9|3924.1|3918.1|7
1651666560000|2022-05-04 12:16:00|3924.4|3918.4|3924.1|3918.1|3926.6|3920.6|3924.1|3918.1|4
1651666570000|2022-05-04 12:16:10|3924.6|3918.6|3924.1|3918.1|3924.6|3918.6|3924.1|3918.1|2
1651666580000|2022-05-04 12:16:20|3923.9|3917.9|3924.6|3918.6|3924.9|3918.9|3923.9|3917.9|9
1651666590000|2022-05-04 12:16:30|3924.4|3918.4|3924.6|3918.6|3924.9|3918.9|3924.4|3918.4|12
1651666600000|2022-05-04 12:16:40|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.4|3918.4|17
1651666610000|2022-05-04 12:16:50|3924.6|3918.6|3924.9|3918.9|3925.1|3919.1|3924.6|3918.6|4
1651666620000|2022-05-04 12:17:00|3925.1|3919.1|3924.9|3918.9|3925.1|3919.1|3924.9|3918.9|2
1651666630000|2022-05-04 12:17:10|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3924.9|3918.9|3
1651666640000|2022-05-04 12:17:20|3924.9|3918.9|3924.4|3918.4|3925.1|3919.1|3924.4|3918.4|4
1651666650000|2022-05-04 12:17:30|3924.1|3918.1|3924.4|3918.4|3924.4|3918.4|3924.1|3918.1|2
1651666670000|2022-05-04 12:17:50|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1651666710000|2022-05-04 12:18:30|3926.3|3918.3|3924.8|3918.8|3926.3|3918.8|3924.8|3918.3|2
1651666720000|2022-05-04 12:18:40|3924.6|3918.6|3925.4|3919.4|3925.4|3919.4|3924.6|3918.6|3
1651666740000|2022-05-04 12:19:00|3925.1|3919.1|3925.6|3919.6|3925.6|3919.6|3924.6|3918.6|6
1651666750000|2022-05-04 12:19:10|3924.4|3918.4|3925.1|3919.1|3925.1|3919.1|3924.4|3918.4|6
1651666770000|2022-05-04 12:19:30|3924.9|3918.9|3924.9|3918.9|3925.1|3919.1|3924.9|3918.9|3
1651666780000|2022-05-04 12:19:40|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1651666790000|2022-05-04 12:19:50|3924.6|3918.6|3924.9|3918.9|3924.9|3918.9|3924.6|3918.6|6
1651666800000|2022-05-04 12:20:00|3924.4|3918.4|3924.1|3918.1|3924.4|3918.4|3923.9|3917.9|4
1651666810000|2022-05-04 12:20:10|3923.9|3917.9|3924.1|3918.1|3924.1|3918.1|3923.9|3917.9|8
1651666830000|2022-05-04 12:20:30|3923.9|3917.9|3923.9|3917.9|3924.1|3918.1|3923.9|3917.9|5
1651666840000|2022-05-04 12:20:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1651666870000|2022-05-04 12:21:10|3923.4|3917.4|3921.9|3915.9|3923.4|3917.4|3921.9|3915.9|3
1651666880000|2022-05-04 12:21:20|3921.6|3915.6|3921.9|3915.9|3921.9|3915.9|3921.6|3915.6|2
1651666890000|2022-05-04 12:21:30|3922.1|3916.1|3923.1|3917.1|3923.1|3917.1|3922.1|3916.1|4
1651666930000|2022-05-04 12:22:10|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1651666950000|2022-05-04 12:22:30|3922.4|3916.4|3920.9|3914.9|3922.4|3916.4|3920.9|3914.9|4
1651666960000|2022-05-04 12:22:40|3920.6|3914.6|3921.9|3915.9|3922.1|3916.1|3920.6|3914.6|3
1651666970000|2022-05-04 12:22:50|3922.1|3916.1|3921.4|3915.4|3922.1|3916.1|3921.4|3915.4|6
1651666980000|2022-05-04 12:23:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1651667000000|2022-05-04 12:23:20|3921.4|3915.4|3921.6|3915.6|3921.6|3915.6|3921.4|3915.4|2
1651667020000|2022-05-04 12:23:40|3922.1|3916.1|3921.4|3915.4|3922.1|3916.1|3921.4|3915.4|4
1651667030000|2022-05-04 12:23:50|3921.1|3915.1|3921.1|3915.1|3921.4|3915.4|3920.9|3914.9|7
1651667040000|2022-05-04 12:24:00|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.1|3915.1|3
1651667050000|2022-05-04 12:24:10|3921.1|3915.1|3921.4|3915.4|3921.4|3915.4|3921.1|3915.1|2
1651667060000|2022-05-04 12:24:20|3921.1|3915.1|3922.1|3916.1|3922.1|3916.1|3921.1|3915.1|6
1651667070000|2022-05-04 12:24:30|3921.6|3915.6|3921.1|3915.1|3921.6|3915.6|3920.9|3914.9|5
1651667100000|2022-05-04 12:25:00|3921.6|3915.6|3921.9|3915.9|3921.9|3915.9|3921.6|3915.6|2
1651667110000|2022-05-04 12:25:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1651667130000|2022-05-04 12:25:30|3921.9|3915.9|3922.1|3916.1|3922.1|3916.1|3921.9|3915.9|2
1651667140000|2022-05-04 12:25:40|3921.6|3915.6|3923.5|3915.5|3923.5|3915.6|3921.4|3915.4|4
1651667150000|2022-05-04 12:25:50|3922|3916|3922.1|3916.1|3922.1|3916.1|3921.9|3915.9|4
1651667170000|2022-05-04 12:26:10|3921.9|3915.9|3922.1|3916.1|3922.1|3916.1|3921.9|3915.9|2
1651667200000|2022-05-04 12:26:40|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1651667210000|2022-05-04 12:26:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1651667220000|2022-05-04 12:27:00|3923.6|3917.6|3924.4|3918.4|3924.9|3918.9|3923.1|3917.1|6
1651667240000|2022-05-04 12:27:20|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1651667250000|2022-05-04 12:27:30|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651667290000|2022-05-04 12:28:10|3924.6|3918.6|3924.1|3918.1|3924.6|3918.6|3924.1|3918.1|2
1651667330000|2022-05-04 12:28:50|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1651667340000|2022-05-04 12:29:00|3923.9|3917.9|3923.4|3917.4|3923.9|3917.9|3923.4|3917.4|2
1651667370000|2022-05-04 12:29:30|3923.9|3917.9|3924.9|3918.9|3924.9|3918.9|3923.9|3917.9|2
1651667380000|2022-05-04 12:29:40|3925.1|3919.1|3924.6|3918.6|3925.1|3919.1|3924.6|3918.6|2
1651667400000|2022-05-04 12:30:00|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1651667430000|2022-05-04 12:30:30|3925.1|3919.1|3924.9|3918.9|3925.1|3919.1|3924.9|3918.9|2
1651667440000|2022-05-04 12:30:40|3924.4|3918.4|3923.6|3917.6|3924.4|3918.4|3923.6|3917.6|2
1651667460000|2022-05-04 12:31:00|3923.1|3917.1|3922.4|3916.4|3923.1|3917.1|3922.1|3916.1|4
1651667470000|2022-05-04 12:31:10|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3922.4|3916.4|2
1651667490000|2022-05-04 12:31:30|3922.1|3916.1|3922.9|3916.9|3922.9|3916.9|3922.1|3916.1|5
1651667500000|2022-05-04 12:31:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1651667510000|2022-05-04 12:31:50|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.6|3916.6|3
1651667520000|2022-05-04 12:32:00|3922.6|3916.6|3924.6|3918.6|3924.6|3918.6|3922.6|3916.6|4
1651667530000|2022-05-04 12:32:10|3925.4|3919.4|3924.6|3918.6|3925.4|3919.4|3924.6|3918.6|3
1651667550000|2022-05-04 12:32:30|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|4
1651667560000|2022-05-04 12:32:40|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651667570000|2022-05-04 12:32:50|3924.6|3918.6|3925.1|3919.1|3925.1|3919.1|3924.6|3918.6|3
1651667590000|2022-05-04 12:33:10|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1651667600000|2022-05-04 12:33:20|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1651667620000|2022-05-04 12:33:40|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651667630000|2022-05-04 12:33:50|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1651667640000|2022-05-04 12:34:00|3923.4|3917.4|3923.9|3917.9|3923.9|3917.9|3923.4|3917.4|3
1651667700000|2022-05-04 12:35:00|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1651667740000|2022-05-04 12:35:40|3924.6|3918.6|3924.6|3918.6|3924.9|3918.9|3924.6|3918.6|3
1651667760000|2022-05-04 12:36:00|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651667820000|2022-05-04 12:37:00|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1651667840000|2022-05-04 12:37:20|3924.9|3918.9|3925.6|3919.6|3925.6|3919.6|3924.9|3918.9|2
1651667850000|2022-05-04 12:37:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1651667880000|2022-05-04 12:38:00|3925.9|3919.9|3927.1|3921.1|3927.6|3921.6|3925.9|3919.9|3
1651667900000|2022-05-04 12:38:20|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1651667940000|2022-05-04 12:39:00|3927.4|3921.4|3927.1|3921.1|3927.4|3921.4|3927.1|3921.1|2
1651667960000|2022-05-04 12:39:20|3926.9|3920.9|3926.1|3920.1|3926.9|3920.9|3926.1|3920.1|2
1651667970000|2022-05-04 12:39:30|3925.6|3919.6|3924.1|3918.1|3925.6|3919.6|3924.1|3918.1|4
1651667990000|2022-05-04 12:39:50|3924.4|3918.4|3924.1|3918.1|3924.4|3918.4|3924.1|3918.1|4
1651668000000|2022-05-04 12:40:00|3923.9|3917.9|3924.1|3918.1|3924.1|3918.1|3923.9|3917.9|2
1651668020000|2022-05-04 12:40:20|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651668030000|2022-05-04 12:40:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1651668040000|2022-05-04 12:40:40|3923.6|3917.6|3923.9|3917.9|3923.9|3917.9|3923.6|3917.6|2
1651668050000|2022-05-04 12:40:50|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|3
1651668060000|2022-05-04 12:41:00|3923.4|3917.4|3926.3|3918|3926.3|3918|3923.4|3917.4|3
1651668070000|2022-05-04 12:41:10|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|1
1651668080000|2022-05-04 12:41:20|3926.4|3920.4|3926.1|3920.1|3926.4|3920.4|3926.1|3920.1|2
1651668090000|2022-05-04 12:41:30|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1651668100000|2022-05-04 12:41:40|3924.9|3918.9|3925.1|3919.1|3925.1|3919.1|3924.6|3918.6|6
1651668110000|2022-05-04 12:41:50|3924.1|3918.1|3924.4|3918.4|3924.6|3918.6|3924.1|3918.1|3
1651668120000|2022-05-04 12:42:00|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1651668130000|2022-05-04 12:42:10|3924.9|3918.9|3924.6|3918.6|3924.9|3918.9|3924.6|3918.6|2
1651668150000|2022-05-04 12:42:30|3924.1|3918.1|3923.9|3917.9|3924.1|3918.1|3923.9|3917.9|2
1651668160000|2022-05-04 12:42:40|3923.6|3917.6|3923.9|3917.9|3923.9|3917.9|3923.6|3917.6|4
1651668190000|2022-05-04 12:43:10|3924.1|3918.1|3927.6|3921.6|3927.6|3921.6|3924.1|3918.1|4
1651668200000|2022-05-04 12:43:20|3927.9|3921.9|3928.6|3922.6|3928.6|3922.6|3927.9|3921.9|2
1651668210000|2022-05-04 12:43:30|3928.9|3922.9|3929.6|3923.6|3929.9|3923.9|3928.9|3922.9|4
1651668250000|2022-05-04 12:44:10|3929.9|3923.9|3930.6|3924.6|3930.6|3924.6|3929.9|3923.9|3
1651668260000|2022-05-04 12:44:20|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1651668270000|2022-05-04 12:44:30|3930.1|3924.1|3929.6|3923.6|3930.1|3924.1|3929.6|3923.6|2
1651668280000|2022-05-04 12:44:40|3929.4|3923.4|3929.9|3923.9|3929.9|3923.9|3928.9|3922.9|7
1651668290000|2022-05-04 12:44:50|3930.4|3924.4|3930.4|3924.4|3930.6|3924.6|3930.4|3924.4|3
1651668300000|2022-05-04 12:45:00|3929.9|3923.9|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|3
1651668310000|2022-05-04 12:45:10|3930.4|3924.4|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|2
1651668320000|2022-05-04 12:45:20|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1651668330000|2022-05-04 12:45:30|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|1
1651668340000|2022-05-04 12:45:40|3930.4|3924.4|3930.6|3924.6|3930.6|3924.6|3930.4|3924.4|2
1651668350000|2022-05-04 12:45:50|3930.9|3924.9|3930.1|3924.1|3930.9|3924.9|3930.1|3924.1|3
1651668360000|2022-05-04 12:46:00|3929.1|3923.1|3929.9|3923.9|3929.9|3923.9|3929.1|3923.1|2
1651668390000|2022-05-04 12:46:30|3930.1|3924.1|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|4
1651668420000|2022-05-04 12:47:00|3930.1|3924.1|3929.4|3923.4|3930.1|3924.1|3929.4|3923.4|2
1651668430000|2022-05-04 12:47:10|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1651668440000|2022-05-04 12:47:20|3928.9|3922.9|3928.4|3922.4|3928.9|3922.9|3928.4|3922.4|3
1651668450000|2022-05-04 12:47:30|3928.1|3922.1|3926.6|3920.6|3928.1|3922.1|3926.6|3920.6|7
1651668480000|2022-05-04 12:48:00|3926.4|3920.4|3926.6|3920.6|3926.6|3920.6|3926.4|3920.4|2
1651668500000|2022-05-04 12:48:20|3926.4|3920.4|3926.4|3920.4|3926.6|3920.6|3926.4|3920.4|3
1651668510000|2022-05-04 12:48:30|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3925.6|3919.6|3
1651668530000|2022-05-04 12:48:50|3926.4|3920.4|3930.1|3924.1|3930.1|3924.1|3926.4|3920.4|4
1651668540000|2022-05-04 12:49:00|3930.4|3924.4|3929.4|3923.4|3930.4|3924.4|3929.4|3923.4|4
1651668560000|2022-05-04 12:49:20|3929.1|3923.1|3929.4|3923.4|3929.4|3923.4|3929.1|3923.1|4
1651668570000|2022-05-04 12:49:30|3928.9|3922.9|3929.4|3923.4|3930.1|3924.1|3928.9|3922.9|4
1651668590000|2022-05-04 12:49:50|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1651668600000|2022-05-04 12:50:00|3928.9|3922.9|3929.4|3923.4|3929.4|3923.4|3928.9|3922.9|2
1651668610000|2022-05-04 12:50:10|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1651668620000|2022-05-04 12:50:20|3929.6|3923.6|3928.9|3922.9|3930.1|3924.1|3928.9|3922.9|6
1651668630000|2022-05-04 12:50:30|3929.4|3923.4|3927.9|3921.9|3929.4|3923.4|3927.9|3921.9|5
1651668640000|2022-05-04 12:50:40|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|1
1651668650000|2022-05-04 12:50:50|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1651668660000|2022-05-04 12:51:00|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1651668710000|2022-05-04 12:51:50|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|3
1651668720000|2022-05-04 12:52:00|3928.9|3922.9|3927.9|3921.9|3928.9|3922.9|3927.9|3921.9|2
1651668730000|2022-05-04 12:52:10|3928.4|3922.4|3928.1|3922.1|3928.4|3922.4|3928.1|3922.1|2
1651668750000|2022-05-04 12:52:30|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.1|3922.1|3
1651668770000|2022-05-04 12:52:50|3927.9|3921.9|3927.1|3921.1|3927.9|3921.9|3927.1|3921.1|4
1651668780000|2022-05-04 12:53:00|3926.9|3920.9|3926.4|3920.4|3926.9|3920.9|3926.4|3920.4|3
1651668800000|2022-05-04 12:53:20|3926.1|3920.1|3925.9|3919.9|3926.1|3920.1|3925.9|3919.9|2
1651668840000|2022-05-04 12:54:00|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1651668850000|2022-05-04 12:54:10|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1651668870000|2022-05-04 12:54:30|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1651668890000|2022-05-04 12:54:50|3925.6|3919.6|3926.9|3920.9|3927.6|3921.6|3925.6|3919.6|5
1651668900000|2022-05-04 12:55:00|3927.4|3921.4|3926.9|3920.9|3927.4|3921.4|3926.9|3920.9|2
1651668910000|2022-05-04 12:55:10|3927.4|3921.4|3927.1|3921.1|3927.4|3921.4|3927.1|3921.1|2
1651668920000|2022-05-04 12:55:20|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1651668930000|2022-05-04 12:55:30|3926.4|3920.4|3926.9|3920.9|3926.9|3920.9|3926.4|3920.4|2
1651668950000|2022-05-04 12:55:50|3926.4|3920.4|3925.9|3919.9|3926.4|3920.4|3925.6|3919.6|4
1651668960000|2022-05-04 12:56:00|3925.6|3919.6|3924.4|3918.4|3925.6|3919.6|3924.4|3918.4|5
1651668970000|2022-05-04 12:56:10|3924.1|3918.1|3923.9|3917.9|3924.1|3918.1|3923.6|3917.6|6
1651668980000|2022-05-04 12:56:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1651668990000|2022-05-04 12:56:30|3923.9|3917.9|3923.6|3917.6|3923.9|3917.9|3923.4|3917.4|6
1651669040000|2022-05-04 12:57:20|3923.9|3917.9|3924.9|3918.9|3924.9|3918.9|3923.9|3917.9|3
1651669060000|2022-05-04 12:57:40|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3924.9|3918.9|3
1651669100000|2022-05-04 12:58:20|3924.6|3918.6|3924.9|3918.9|3925.1|3919.1|3924.4|3918.4|5
1651669110000|2022-05-04 12:58:30|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1651669120000|2022-05-04 12:58:40|3926.6|3920.6|3926.9|3920.9|3926.9|3920.9|3926.6|3920.6|2
1651669160000|2022-05-04 12:59:20|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|1
1651669170000|2022-05-04 12:59:30|3927.6|3921.6|3927.4|3921.4|3927.6|3921.6|3927.4|3921.4|2
1651669200000|2022-05-04 13:00:00|3927.6|3921.6|3928.4|3922.4|3929.1|3923.1|3927.6|3921.6|5
1651669210000|2022-05-04 13:00:10|3927.9|3921.9|3927.6|3921.6|3927.9|3921.9|3927.6|3921.6|2
1651669220000|2022-05-04 13:00:20|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|1
1651669240000|2022-05-04 13:00:40|3927.1|3921.1|3925.9|3919.9|3927.1|3921.1|3925.9|3919.9|3
1651669260000|2022-05-04 13:01:00|3926.1|3920.1|3924.9|3918.9|3927.1|3921.1|3924.9|3918.9|5
1651669270000|2022-05-04 13:01:10|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1651669290000|2022-05-04 13:01:30|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651669320000|2022-05-04 13:02:00|3924.6|3918.6|3925.6|3919.6|3925.9|3919.9|3924.6|3918.6|3
1651669330000|2022-05-04 13:02:10|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|2
1651669340000|2022-05-04 13:02:20|3926.1|3920.1|3925.6|3919.6|3926.1|3920.1|3925.4|3919.4|4
1651669350000|2022-05-04 13:02:30|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3923.9|3917.9|6
1651669380000|2022-05-04 13:03:00|3924.6|3918.6|3924.4|3918.4|3924.6|3918.6|3924.1|3918.1|6
1651669390000|2022-05-04 13:03:10|3924.6|3918.6|3923.9|3917.9|3924.6|3918.6|3923.9|3917.9|3
1651669400000|2022-05-04 13:03:20|3923.6|3917.6|3923.4|3917.4|3923.6|3917.6|3923.4|3917.4|2
1651669410000|2022-05-04 13:03:30|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|3
1651669420000|2022-05-04 13:03:40|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|3
1651669430000|2022-05-04 13:03:50|3922.1|3916.1|3922.4|3916.4|3922.4|3916.4|3922.1|3916.1|2
1651669440000|2022-05-04 13:04:00|3922.1|3916.1|3921.9|3915.9|3922.1|3916.1|3921.6|3915.6|7
1651669450000|2022-05-04 13:04:10|3921.6|3915.6|3921.9|3915.9|3921.9|3915.9|3921.6|3915.6|2
1651669460000|2022-05-04 13:04:20|3921.6|3915.6|3921.4|3915.4|3921.6|3915.6|3921.4|3915.4|2
1651669470000|2022-05-04 13:04:30|3921.1|3915.1|3919.9|3913.9|3921.1|3915.1|3919.9|3913.9|4
1651669480000|2022-05-04 13:04:40|3920.9|3914.9|3920.6|3914.6|3920.9|3914.9|3920.4|3914.4|6
1651669490000|2022-05-04 13:04:50|3920.9|3914.9|3920.4|3914.4|3921.1|3915.1|3920.4|3914.4|4
1651669500000|2022-05-04 13:05:00|3920.1|3914.1|3916.6|3910.6|3920.1|3914.1|3916.6|3910.6|4
1651669510000|2022-05-04 13:05:10|3916.4|3910.4|3915.6|3909.6|3916.9|3910.9|3915.6|3909.6|4
1651669530000|2022-05-04 13:05:30|3915.4|3909.4|3915.4|3909.4|3915.9|3909.9|3915.4|3909.4|4
1651669540000|2022-05-04 13:05:40|3915.1|3909.1|3914.6|3908.6|3915.1|3909.1|3914.4|3908.4|3
1651669560000|2022-05-04 13:06:00|3915.9|3909.9|3914.6|3908.6|3915.9|3909.9|3914.6|3908.6|5
1651669570000|2022-05-04 13:06:10|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1651669590000|2022-05-04 13:06:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1651669600000|2022-05-04 13:06:40|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1651669620000|2022-05-04 13:07:00|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1651669630000|2022-05-04 13:07:10|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1651669660000|2022-05-04 13:07:40|3915.1|3909.1|3914.1|3908.1|3915.1|3909.1|3914.1|3908.1|3
1651669670000|2022-05-04 13:07:50|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1651669700000|2022-05-04 13:08:20|3913.4|3907.4|3912.4|3906.4|3913.4|3907.4|3912.4|3906.4|2
1651669710000|2022-05-04 13:08:30|3912.1|3906.1|3911.9|3905.9|3912.1|3906.1|3909.6|3903.6|11
1651669730000|2022-05-04 13:08:50|3911.6|3905.6|3911.9|3905.9|3911.9|3905.9|3911.6|3905.6|12
1651669740000|2022-05-04 13:09:00|3911.6|3905.6|3911.9|3905.9|3912.1|3906.1|3911.6|3905.6|14
1651669750000|2022-05-04 13:09:10|3911.6|3905.6|3912.1|3906.1|3912.4|3906.4|3911.6|3905.6|4
1651669760000|2022-05-04 13:09:20|3911.9|3905.9|3912.1|3906.1|3912.1|3906.1|3911.9|3905.9|2
1651669770000|2022-05-04 13:09:30|3911.9|3905.9|3912.1|3906.1|3912.1|3906.1|3911.9|3905.9|10
1651669780000|2022-05-04 13:09:40|3912.4|3906.4|3912.1|3906.1|3912.4|3906.4|3911.9|3905.9|8
1651669790000|2022-05-04 13:09:50|3911.9|3905.9|3912.1|3906.1|3912.1|3906.1|3911.9|3905.9|8
1651669800000|2022-05-04 13:10:00|3912.6|3906.6|3912.4|3906.4|3912.6|3906.6|3912.4|3906.4|2
1651669830000|2022-05-04 13:10:30|3912.1|3906.1|3913.6|3907.6|3913.6|3907.6|3912.1|3906.1|5
1651669840000|2022-05-04 13:10:40|3913.9|3907.9|3916.4|3910.4|3916.4|3910.4|3913.9|3907.9|5
1651669850000|2022-05-04 13:10:50|3917.4|3911.4|3916.9|3910.9|3917.4|3911.4|3916.6|3910.6|4
1651669860000|2022-05-04 13:11:00|3917.1|3911.1|3916.4|3910.4|3917.9|3911.9|3916.4|3910.4|3
1651669890000|2022-05-04 13:11:30|3917.9|3911.9|3916.6|3910.6|3917.9|3911.9|3916.6|3910.6|3
1651669910000|2022-05-04 13:11:50|3918.5|3910.5|3918.5|3910.5|3918.5|3910.5|3918.5|3910.5|1
1651669920000|2022-05-04 13:12:00|3916.9|3910.9|3917.6|3911.6|3917.9|3911.9|3916.9|3910.9|4
1651669930000|2022-05-04 13:12:10|3917.9|3911.9|3919.4|3913.4|3919.4|3913.4|3917.9|3911.9|4
1651669940000|2022-05-04 13:12:20|3919.1|3913.1|3919.1|3913.1|3919.4|3913.4|3919.1|3913.1|7
1651669970000|2022-05-04 13:12:50|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1651669980000|2022-05-04 13:13:00|3919.1|3913.1|3919.9|3913.9|3920.1|3914.1|3919.1|3913.1|10
1651670010000|2022-05-04 13:13:30|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1651670030000|2022-05-04 13:13:50|3919.9|3913.9|3919.6|3913.6|3919.9|3913.9|3919.6|3913.6|2
1651670040000|2022-05-04 13:14:00|3919.4|3913.4|3916.1|3910.1|3919.4|3913.4|3916.1|3910.1|5
1651670050000|2022-05-04 13:14:10|3916.4|3910.4|3916.1|3910.1|3916.4|3910.4|3916.1|3910.1|2
1651670070000|2022-05-04 13:14:30|3916.4|3910.4|3919.1|3913.1|3919.1|3913.1|3916.4|3910.4|6
1651670080000|2022-05-04 13:14:40|3919.4|3913.4|3918.9|3912.9|3919.6|3913.6|3918.9|3912.9|6
1651670090000|2022-05-04 13:14:50|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3917.6|3911.6|9
1651670100000|2022-05-04 13:15:00|3917.9|3911.9|3918.1|3912.1|3918.4|3912.4|3917.9|3911.9|4
1651670110000|2022-05-04 13:15:10|3918.4|3912.4|3918.6|3912.6|3919.1|3913.1|3918.4|3912.4|7
1651670120000|2022-05-04 13:15:20|3918.4|3912.4|3921.9|3915.9|3922.1|3916.1|3918.4|3912.4|11
1651670130000|2022-05-04 13:15:30|3922.1|3916.1|3921.9|3915.9|3922.1|3916.1|3921.9|3915.9|2
1651670140000|2022-05-04 13:15:40|3921.4|3915.4|3921.1|3915.1|3921.4|3915.4|3921.1|3915.1|2
1651670150000|2022-05-04 13:15:50|3920.9|3914.9|3921.1|3915.1|3921.1|3915.1|3920.6|3914.6|4
1651670160000|2022-05-04 13:16:00|3920.9|3914.9|3921.9|3915.9|3921.9|3915.9|3920.9|3914.9|6
1651670180000|2022-05-04 13:16:20|3921.6|3915.6|3920.9|3914.9|3921.6|3915.6|3920.6|3914.6|4
1651670190000|2022-05-04 13:16:30|3921.1|3915.1|3921.1|3915.1|3921.6|3915.6|3920.9|3914.9|5
1651670200000|2022-05-04 13:16:40|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.6|3914.6|3
1651670210000|2022-05-04 13:16:50|3920.6|3914.6|3920.9|3914.9|3920.9|3914.9|3920.6|3914.6|2
1651670220000|2022-05-04 13:17:00|3920.6|3914.6|3919.4|3913.4|3920.6|3914.6|3919.4|3913.4|4
1651670230000|2022-05-04 13:17:10|3918.9|3912.9|3919.4|3913.4|3919.4|3913.4|3918.9|3912.9|3
1651670240000|2022-05-04 13:17:20|3919.1|3913.1|3919.6|3913.6|3919.6|3913.6|3919.1|3913.1|6
1651670250000|2022-05-04 13:17:30|3919.1|3913.1|3919.6|3913.6|3919.6|3913.6|3918.9|3912.9|3
1651670260000|2022-05-04 13:17:40|3919.4|3913.4|3918.9|3912.9|3919.4|3913.4|3918.9|3912.9|2
1651670270000|2022-05-04 13:17:50|3918.6|3912.6|3919.6|3913.6|3919.6|3913.6|3918.6|3912.6|3
1651670280000|2022-05-04 13:18:00|3920.1|3914.1|3919.6|3913.6|3920.9|3914.9|3919.6|3913.6|4
1651670290000|2022-05-04 13:18:10|3919.9|3913.9|3921.1|3915.1|3921.4|3915.4|3919.9|3913.9|3
1651670300000|2022-05-04 13:18:20|3920.9|3914.9|3921.9|3915.9|3921.9|3915.9|3920.9|3914.9|12
1651670310000|2022-05-04 13:18:30|3922.1|3916.1|3920.1|3914.1|3922.1|3916.1|3920.1|3914.1|4
1651670320000|2022-05-04 13:18:40|3919.9|3913.9|3920.4|3914.4|3920.4|3914.4|3919.1|3913.1|7
1651670330000|2022-05-04 13:18:50|3920.1|3914.1|3921.5|3915.5|3922.1|3916.1|3919.9|3913.9|11
1651670340000|2022-05-04 13:19:00|3921.8|3915.8|3923.9|3917.9|3923.9|3917.9|3921.8|3915.8|9
1651670350000|2022-05-04 13:19:10|3924.4|3918.4|3922.9|3916.9|3924.4|3918.4|3922.6|3916.6|8
1651670360000|2022-05-04 13:19:20|3922.4|3916.4|3922.6|3916.6|3923.1|3917.1|3922.4|3916.4|4
1651670370000|2022-05-04 13:19:30|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|3
1651670380000|2022-05-04 13:19:40|3922.1|3916.1|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|3
1651670390000|2022-05-04 13:19:50|3922.9|3916.9|3921.9|3915.9|3923.6|3917.6|3921.1|3915.1|11
1651670400000|2022-05-04 13:20:00|3921.6|3915.6|3921.9|3915.9|3921.9|3915.9|3921.6|3915.6|2
1651670420000|2022-05-04 13:20:20|3922.1|3916.1|3922.4|3916.4|3922.4|3916.4|3922.1|3916.1|2
1651670430000|2022-05-04 13:20:30|3922.1|3916.1|3924.9|3918.9|3926.1|3920.1|3922.1|3916.1|6
1651670440000|2022-05-04 13:20:40|3925.4|3919.4|3925.6|3919.6|3925.6|3919.6|3925.4|3919.4|2
1651670450000|2022-05-04 13:20:50|3925.9|3919.9|3925.6|3919.6|3925.9|3919.9|3925.6|3919.6|2
1651670460000|2022-05-04 13:21:00|3925.9|3919.9|3924.9|3918.9|3925.9|3919.9|3924.4|3918.4|4
1651670480000|2022-05-04 13:21:20|3924.1|3918.1|3925.9|3919.9|3925.9|3919.9|3924.1|3918.1|4
1651670490000|2022-05-04 13:21:30|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|1
1651670500000|2022-05-04 13:21:40|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1651670510000|2022-05-04 13:21:50|3926.6|3920.6|3926.1|3920.1|3926.6|3920.6|3926.1|3920.1|3
1651670520000|2022-05-04 13:22:00|3925.4|3919.4|3925.4|3919.4|3925.6|3919.6|3924.9|3918.9|4
1651670530000|2022-05-04 13:22:10|3925.1|3919.1|3924.9|3918.9|3925.6|3919.6|3924.9|3918.9|4
1651670550000|2022-05-04 13:22:30|3923.4|3917.4|3924.9|3918.9|3924.9|3918.9|3923.4|3917.4|2
1651670560000|2022-05-04 13:22:40|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|2
1651670570000|2022-05-04 13:22:50|3924.4|3918.4|3924.1|3918.1|3924.4|3918.4|3923.9|3917.9|3
1651670580000|2022-05-04 13:23:00|3924.9|3918.9|3923.6|3917.6|3924.9|3918.9|3923.6|3917.6|2
1651670590000|2022-05-04 13:23:10|3924.1|3918.1|3923.9|3917.9|3924.1|3918.1|3923.9|3917.9|2
1651670600000|2022-05-04 13:23:20|3924.1|3918.1|3924.6|3918.6|3924.9|3918.9|3924.1|3918.1|5
1651670610000|2022-05-04 13:23:30|3923.6|3917.6|3925.9|3919.9|3925.9|3919.9|3923.6|3917.6|4
1651670620000|2022-05-04 13:23:40|3926.1|3920.1|3927.6|3921.6|3927.6|3921.6|3926.1|3920.1|3
1651670630000|2022-05-04 13:23:50|3928.4|3922.4|3927.4|3921.4|3928.4|3922.4|3927.1|3921.1|4
1651670640000|2022-05-04 13:24:00|3927.9|3921.9|3928.9|3922.9|3929.4|3923.4|3927.9|3921.9|8
1651670650000|2022-05-04 13:24:10|3928.4|3922.4|3928.4|3922.4|3928.6|3922.6|3928.4|3922.4|3
1651670660000|2022-05-04 13:24:20|3928.1|3922.1|3928.9|3922.9|3929.1|3923.1|3928.1|3922.1|6
1651670670000|2022-05-04 13:24:30|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3928.9|3922.9|3
1651670680000|2022-05-04 13:24:40|3929.4|3923.4|3929.4|3923.4|3929.6|3923.6|3929.4|3923.4|3
1651670690000|2022-05-04 13:24:50|3929.5|3921.5|3929.3|3923.3|3929.5|3923.3|3929.1|3921.5|3
1651670700000|2022-05-04 13:25:00|3929.4|3923.4|3929.1|3923.1|3929.4|3923.4|3929.1|3923.1|2
1651670710000|2022-05-04 13:25:10|3929.4|3923.4|3929.6|3923.6|3929.6|3923.6|3929.1|3923.1|3
1651670720000|2022-05-04 13:25:20|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|3
1651670740000|2022-05-04 13:25:40|3928.9|3922.9|3928.9|3922.9|3929.1|3923.1|3928.6|3922.6|5
1651670750000|2022-05-04 13:25:50|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1651670780000|2022-05-04 13:26:20|3928.9|3922.9|3928.6|3922.6|3928.9|3922.9|3928.6|3922.6|2
1651670790000|2022-05-04 13:26:30|3928.4|3922.4|3928.1|3922.1|3928.4|3922.4|3928.1|3922.1|2
1651670810000|2022-05-04 13:26:50|3928.3|3920.3|3926.4|3920.4|3928.3|3920.9|3926.4|3920.3|4
1651670820000|2022-05-04 13:27:00|3926.1|3920.1|3925.9|3919.9|3926.1|3920.1|3925.9|3919.9|2
1651670830000|2022-05-04 13:27:10|3925.1|3919.1|3924.1|3918.1|3925.1|3919.1|3924.1|3918.1|4
1651670840000|2022-05-04 13:27:20|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1651670850000|2022-05-04 13:27:30|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1651670860000|2022-05-04 13:27:40|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|3
1651670870000|2022-05-04 13:27:50|3923.4|3917.4|3921.4|3915.4|3923.5|3917.4|3921.4|3915.3|6
1651670880000|2022-05-04 13:28:00|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|3
1651670900000|2022-05-04 13:28:20|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1651670920000|2022-05-04 13:28:40|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1651670940000|2022-05-04 13:29:00|3923.9|3917.9|3922.4|3916.4|3923.9|3917.9|3922.4|3916.4|3
1651670950000|2022-05-04 13:29:10|3922.1|3916.1|3922.9|3916.9|3922.9|3916.9|3921.9|3915.9|3
1651670960000|2022-05-04 13:29:20|3923.1|3917.1|3922.9|3916.9|3923.1|3917.1|3922.9|3916.9|2
1651670970000|2022-05-04 13:29:30|3922.4|3916.4|3923.1|3917.1|3923.9|3917.9|3921.6|3915.6|7
1651670980000|2022-05-04 13:29:40|3922.9|3916.9|3922.6|3916.6|3922.9|3916.9|3922.6|3916.6|2
1651671000000|2022-05-04 13:30:00|3922.4|3916.4|3922.4|3916.4|3922.6|3916.6|3922.4|3916.4|3
1651671060000|2022-05-04 13:31:00|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1651671080000|2022-05-04 13:31:20|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1651671090000|2022-05-04 13:31:30|3921.6|3915.6|3920.1|3914.1|3921.6|3915.6|3920.1|3914.1|4
1651671100000|2022-05-04 13:31:40|3919.9|3913.9|3919.6|3913.6|3919.9|3913.9|3919.6|3913.6|2
1651671110000|2022-05-04 13:31:50|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1651671130000|2022-05-04 13:32:10|3919.6|3913.6|3916.1|3910.1|3919.6|3913.6|3915.9|3909.9|5
1651671140000|2022-05-04 13:32:20|3915.9|3909.9|3915.6|3909.6|3915.9|3909.9|3915.1|3909.1|6
1651671150000|2022-05-04 13:32:30|3915.4|3909.4|3914.6|3908.6|3915.4|3909.4|3914.6|3908.6|4
1651671160000|2022-05-04 13:32:40|3913.9|3907.9|3912.6|3906.6|3913.9|3907.9|3912.6|3906.6|4
1651671180000|2022-05-04 13:33:00|3912.4|3906.4|3915.6|3909.6|3916.6|3910.6|3912.4|3906.4|3
1651671190000|2022-05-04 13:33:10|3914.4|3908.4|3913.4|3907.4|3914.4|3908.4|3913.4|3907.4|4
1651671210000|2022-05-04 13:33:30|3913.1|3907.1|3913.4|3907.4|3913.4|3907.4|3912.9|3906.9|4
1651671220000|2022-05-04 13:33:40|3912.4|3906.4|3911.1|3905.1|3912.4|3906.4|3911.1|3905.1|5
1651671230000|2022-05-04 13:33:50|3911.6|3905.6|3911.4|3905.4|3911.9|3905.9|3911.4|3905.4|3
1651671240000|2022-05-04 13:34:00|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1651671260000|2022-05-04 13:34:20|3910.4|3904.4|3910.4|3904.4|3911.1|3905.1|3910.4|3904.4|5
1651671270000|2022-05-04 13:34:30|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1651671280000|2022-05-04 13:34:40|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|1
1651671300000|2022-05-04 13:35:00|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1651671310000|2022-05-04 13:35:10|3910.4|3904.4|3910.9|3904.9|3910.9|3904.9|3910.4|3904.4|2
1651671340000|2022-05-04 13:35:40|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.1|3904.1|3
1651671370000|2022-05-04 13:36:10|3910.1|3904.1|3910.4|3904.4|3910.4|3904.4|3910.1|3904.1|4
1651671380000|2022-05-04 13:36:20|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1651671390000|2022-05-04 13:36:30|3909.6|3903.6|3910.1|3904.1|3910.1|3904.1|3909.4|3903.4|3
1651671400000|2022-05-04 13:36:40|3909.9|3903.9|3909.4|3903.4|3909.9|3903.9|3909.4|3903.4|5
1651671460000|2022-05-04 13:37:40|3909.1|3903.1|3906.1|3900.1|3909.1|3903.1|3906.1|3900.1|2
1651671470000|2022-05-04 13:37:50|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1651671480000|2022-05-04 13:38:00|3905.1|3899.1|3904.6|3898.6|3905.1|3899.1|3904.6|3898.6|2
1651671490000|2022-05-04 13:38:10|3904.1|3898.1|3904.4|3898.4|3904.4|3898.4|3904.1|3898.1|2
1651671500000|2022-05-04 13:38:20|3905.4|3899.4|3907.4|3901.4|3907.4|3901.4|3905.4|3899.4|2
1651671510000|2022-05-04 13:38:30|3907.1|3901.1|3906.9|3900.9|3907.1|3901.1|3905.4|3899.4|7
1651671530000|2022-05-04 13:38:50|3906.6|3900.6|3905.4|3899.4|3906.6|3900.6|3905.4|3899.4|3
1651671540000|2022-05-04 13:39:00|3905.9|3899.9|3905.9|3899.9|3906|3900|3905.9|3899.9|3
1651671550000|2022-05-04 13:39:10|3906|3900|3906.4|3900.4|3906.6|3900.6|3906|3900|5
1651671560000|2022-05-04 13:39:20|3906.1|3900.1|3906.4|3900.4|3906.6|3900.6|3905.4|3899.4|8
1651671570000|2022-05-04 13:39:30|3905.4|3899.4|3905.6|3899.6|3905.6|3899.6|3905.4|3899.4|2
1651671600000|2022-05-04 13:40:00|3905.1|3899.1|3904.6|3898.6|3905.1|3899.1|3904.6|3898.6|5
1651671610000|2022-05-04 13:40:10|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1651671630000|2022-05-04 13:40:30|3905.1|3899.1|3907.6|3901.6|3907.6|3901.6|3905.1|3899.1|7
1651671640000|2022-05-04 13:40:40|3907.4|3901.4|3906.6|3900.6|3907.6|3901.6|3906.6|3900.6|8
1651671650000|2022-05-04 13:40:50|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651671660000|2022-05-04 13:41:00|3905.9|3899.9|3906.1|3900.1|3907.1|3901.1|3905.6|3899.6|8
1651671690000|2022-05-04 13:41:30|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1651671710000|2022-05-04 13:41:50|3904.9|3898.9|3907.3|3898.8|3907.3|3898.9|3904.9|3898.8|2
1651671720000|2022-05-04 13:42:00|3907|3899|3907|3899|3907|3899|3907|3899|1
1651671730000|2022-05-04 13:42:10|3906.1|3900.1|3906.6|3900.6|3907.1|3901.1|3906.1|3900.1|4
1651671740000|2022-05-04 13:42:20|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651671750000|2022-05-04 13:42:30|3905.9|3899.9|3906.1|3900.1|3906.1|3900.1|3905.9|3899.9|2
1651671760000|2022-05-04 13:42:40|3905.9|3899.9|3907.1|3901.1|3907.1|3901.1|3905.9|3899.9|3
1651671780000|2022-05-04 13:43:00|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1651671790000|2022-05-04 13:43:10|3906.4|3900.4|3906.9|3900.9|3906.9|3900.9|3906.4|3900.4|2
1651671800000|2022-05-04 13:43:20|3906.6|3900.6|3907.1|3901.1|3907.1|3901.1|3906.6|3900.6|3
1651671810000|2022-05-04 13:43:30|3906.9|3900.9|3907.1|3901.1|3907.1|3901.1|3906.9|3900.9|2
1651671820000|2022-05-04 13:43:40|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1651671830000|2022-05-04 13:43:50|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1651671840000|2022-05-04 13:44:00|3907.4|3901.4|3908.1|3902.1|3908.1|3902.1|3907.4|3901.4|4
1651671850000|2022-05-04 13:44:10|3908.6|3902.6|3909.4|3903.4|3909.6|3903.6|3908.6|3902.6|3
1651671860000|2022-05-04 13:44:20|3909.1|3903.1|3908.9|3902.9|3909.1|3903.1|3908.9|3902.9|2
1651671870000|2022-05-04 13:44:30|3908.6|3902.6|3907.4|3901.4|3908.6|3902.6|3907.1|3901.1|7
1651671880000|2022-05-04 13:44:40|3907.1|3901.1|3906.9|3900.9|3907.1|3901.1|3906.9|3900.9|2
1651671900000|2022-05-04 13:45:00|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1651671910000|2022-05-04 13:45:10|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1651671980000|2022-05-04 13:46:20|3905.9|3899.9|3904.4|3898.4|3905.9|3899.9|3904.4|3898.4|3
1651672000000|2022-05-04 13:46:40|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.6|3898.6|3
1651672010000|2022-05-04 13:46:50|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1651672020000|2022-05-04 13:47:00|3904.4|3898.4|3904.1|3898.1|3904.6|3898.6|3904.1|3898.1|6
1651672040000|2022-05-04 13:47:20|3904.4|3898.4|3904.1|3898.1|3904.4|3898.4|3904.1|3898.1|2
1651672050000|2022-05-04 13:47:30|3904.6|3898.6|3905.9|3899.9|3906.1|3900.1|3904.4|3898.4|4
1651672070000|2022-05-04 13:47:50|3905.6|3899.6|3905.4|3899.4|3905.6|3899.6|3905.1|3899.1|3
1651672090000|2022-05-04 13:48:10|3905.1|3899.1|3904.9|3898.9|3905.1|3899.1|3904.6|3898.6|4
1651672100000|2022-05-04 13:48:20|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1651672110000|2022-05-04 13:48:30|3905.4|3899.4|3904.4|3898.4|3905.4|3899.4|3904.4|3898.4|3
1651672120000|2022-05-04 13:48:40|3904.1|3898.1|3904.4|3898.4|3904.4|3898.4|3904.1|3898.1|2
1651672140000|2022-05-04 13:49:00|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1651672160000|2022-05-04 13:49:20|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.1|3898.1|3
1651672170000|2022-05-04 13:49:30|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1651672210000|2022-05-04 13:50:10|3903.6|3897.6|3903.1|3897.1|3905.6|3899.6|3903.1|3897.1|5
1651672220000|2022-05-04 13:50:20|3903.4|3897.4|3903.6|3897.6|3904.1|3898.1|3903.4|3897.4|7
1651672230000|2022-05-04 13:50:30|3903.4|3897.4|3903.4|3897.4|3903.6|3897.6|3903.4|3897.4|9
1651672240000|2022-05-04 13:50:40|3903.1|3897.1|3900.9|3894.9|3903.1|3897.1|3900.9|3894.9|3
1651672250000|2022-05-04 13:50:50|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1651672260000|2022-05-04 13:51:00|3900.9|3894.9|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|2
1651672270000|2022-05-04 13:51:10|3901.4|3895.4|3900.6|3894.6|3901.4|3895.4|3900.6|3894.6|4
1651672300000|2022-05-04 13:51:40|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1651672330000|2022-05-04 13:52:10|3901.1|3895.1|3901.4|3895.4|3901.4|3895.4|3901.1|3895.1|2
1651672340000|2022-05-04 13:52:20|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1651672350000|2022-05-04 13:52:30|3901.4|3895.4|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|2
1651672370000|2022-05-04 13:52:50|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1651672380000|2022-05-04 13:53:00|3901.1|3895.1|3899.4|3893.4|3901.1|3895.1|3899.4|3893.4|2
1651672400000|2022-05-04 13:53:20|3899.9|3893.9|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|3
1651672410000|2022-05-04 13:53:30|3900.9|3894.9|3900.4|3894.4|3901.4|3895.4|3900.4|3894.4|6
1651672420000|2022-05-04 13:53:40|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1651672430000|2022-05-04 13:53:50|3900.6|3894.6|3900.9|3894.9|3900.9|3894.9|3900.6|3894.6|2
1651672440000|2022-05-04 13:54:00|3900.6|3894.6|3900.4|3894.4|3900.9|3894.9|3899.9|3893.9|7
1651672470000|2022-05-04 13:54:30|3900.1|3894.1|3899.1|3893.1|3900.1|3894.1|3899.1|3893.1|4
1651672480000|2022-05-04 13:54:40|3898.9|3892.9|3899.1|3893.1|3899.1|3893.1|3898.9|3892.9|2
1651672490000|2022-05-04 13:54:50|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1651672510000|2022-05-04 13:55:10|3899.6|3893.6|3899.9|3893.9|3899.9|3893.9|3899.6|3893.6|2
1651672530000|2022-05-04 13:55:30|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1651672540000|2022-05-04 13:55:40|3901.1|3895.1|3899.9|3893.9|3901.1|3895.1|3899.9|3893.9|8
1651672550000|2022-05-04 13:55:50|3899.6|3893.6|3899.9|3893.9|3899.9|3893.9|3899.6|3893.6|2
1651672560000|2022-05-04 13:56:00|3899.6|3893.6|3899.4|3893.4|3899.6|3893.6|3899.1|3893.1|4
1651672570000|2022-05-04 13:56:10|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1651672580000|2022-05-04 13:56:20|3898.6|3892.6|3896.9|3890.9|3898.6|3892.6|3896.9|3890.9|4
1651672590000|2022-05-04 13:56:30|3896.6|3890.6|3897.6|3891.6|3897.6|3891.6|3896.1|3890.1|5
1651672600000|2022-05-04 13:56:40|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.6|3891.6|3
1651672610000|2022-05-04 13:56:50|3898.1|3892.1|3897.9|3891.9|3898.4|3892.4|3897.9|3891.9|5
1651672620000|2022-05-04 13:57:00|3896.9|3890.9|3896.9|3890.9|3897.1|3891.1|3896.6|3890.6|5
1651672640000|2022-05-04 13:57:20|3897.1|3891.1|3896.1|3890.1|3897.1|3891.1|3896.1|3890.1|4
1651672650000|2022-05-04 13:57:30|3895.6|3889.6|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|3
1651672660000|2022-05-04 13:57:40|3895.6|3889.6|3895.6|3889.6|3896.4|3890.4|3895.6|3889.6|4
1651672670000|2022-05-04 13:57:50|3895.9|3889.9|3895.9|3889.9|3896.6|3890.6|3895.9|3889.9|3
1651672680000|2022-05-04 13:58:00|3896.1|3890.1|3895.6|3889.6|3896.4|3890.4|3895.6|3889.6|5
1651672690000|2022-05-04 13:58:10|3895.9|3889.9|3895.6|3889.6|3895.9|3889.9|3895.4|3889.4|3
1651672700000|2022-05-04 13:58:20|3895.4|3889.4|3895.6|3889.6|3895.6|3889.6|3895.4|3889.4|2
1651672710000|2022-05-04 13:58:30|3895.4|3889.4|3895.9|3889.9|3895.9|3889.9|3895.4|3889.4|5
1651672720000|2022-05-04 13:58:40|3896.1|3890.1|3895.9|3889.9|3896.1|3890.1|3895.9|3889.9|2
1651672730000|2022-05-04 13:58:50|3896.1|3890.1|3895.9|3889.9|3896.1|3890.1|3895.9|3889.9|2
1651672740000|2022-05-04 13:59:00|3896.1|3890.1|3895.9|3889.9|3896.1|3890.1|3895.9|3889.9|2
1651672750000|2022-05-04 13:59:10|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1651672760000|2022-05-04 13:59:20|3895.9|3889.9|3896.1|3890.1|3896.1|3890.1|3895.9|3889.9|2
1651672770000|2022-05-04 13:59:30|3897.1|3891.1|3896.4|3890.4|3897.1|3891.1|3896.4|3890.4|2
1651672780000|2022-05-04 13:59:40|3896.6|3890.6|3896.9|3890.9|3896.9|3890.9|3896.6|3890.6|2
1651672790000|2022-05-04 13:59:50|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1651672810000|2022-05-04 14:00:10|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1651672820000|2022-05-04 14:00:20|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1651672840000|2022-05-04 14:00:40|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1651672860000|2022-05-04 14:01:00|3895.1|3889.1|3895.4|3889.4|3896.1|3890.1|3895.1|3889.1|7
1651672870000|2022-05-04 14:01:10|3895.6|3889.6|3895.9|3889.9|3896.4|3890.4|3895.6|3889.6|6
1651672890000|2022-05-04 14:01:30|3895.4|3889.4|3894.4|3888.4|3895.9|3889.9|3894.4|3888.4|7
1651672900000|2022-05-04 14:01:40|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1651672910000|2022-05-04 14:01:50|3895.1|3889.1|3894.6|3888.6|3895.6|3889.6|3894.6|3888.6|4
1651672930000|2022-05-04 14:02:10|3900.3|3889.5|3898.6|3892.6|3900.3|3892.6|3897.9|3889.5|5
1651672940000|2022-05-04 14:02:20|3898.1|3892.1|3899.4|3893.4|3899.4|3893.4|3898.1|3892.1|2
1651672950000|2022-05-04 14:02:30|3899.6|3893.6|3899.1|3893.1|3900.6|3894.6|3899.1|3893.1|5
1651672960000|2022-05-04 14:02:40|3899.4|3893.4|3899.6|3893.6|3899.6|3893.6|3899.4|3893.4|2
1651672970000|2022-05-04 14:02:50|3899.9|3893.9|3900.1|3894.1|3901.1|3895.1|3899.9|3893.9|5
1651672980000|2022-05-04 14:03:00|3899.6|3893.6|3899.9|3893.9|3899.9|3893.9|3899.4|3893.4|3
1651672990000|2022-05-04 14:03:10|3900.4|3894.4|3902.4|3896.4|3902.4|3896.4|3900.4|3894.4|2
1651673000000|2022-05-04 14:03:20|3902.1|3896.1|3901.4|3895.4|3902.1|3896.1|3900.6|3894.6|6
1651673010000|2022-05-04 14:03:30|3900.1|3894.1|3900.9|3894.9|3900.9|3894.9|3900.1|3894.1|3
1651673020000|2022-05-04 14:03:40|3900.6|3894.6|3899.6|3893.6|3900.6|3894.6|3899.4|3893.4|5
1651673030000|2022-05-04 14:03:50|3900.1|3894.1|3901.4|3895.4|3901.6|3895.6|3900.1|3894.1|4
1651673040000|2022-05-04 14:04:00|3901.1|3895.1|3901.1|3895.1|3901.4|3895.4|3900.9|3894.9|4
1651673050000|2022-05-04 14:04:10|3900.1|3894.1|3901.1|3895.1|3901.1|3895.1|3900.1|3894.1|2
1651673060000|2022-05-04 14:04:20|3900.9|3894.9|3899.6|3893.6|3900.9|3894.9|3899.6|3893.6|4
1651673080000|2022-05-04 14:04:40|3899.9|3893.9|3899.6|3893.6|3899.9|3893.9|3899.6|3893.6|2
1651673100000|2022-05-04 14:05:00|3899.9|3893.9|3899.6|3893.6|3899.9|3893.9|3899.6|3893.6|2
1651673110000|2022-05-04 14:05:10|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1651673120000|2022-05-04 14:05:20|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1651673130000|2022-05-04 14:05:30|3899.9|3893.9|3900.6|3894.6|3900.6|3894.6|3899.9|3893.9|4
1651673140000|2022-05-04 14:05:40|3900.9|3894.9|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|2
1651673160000|2022-05-04 14:06:00|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1651673180000|2022-05-04 14:06:20|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1651673190000|2022-05-04 14:06:30|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1651673200000|2022-05-04 14:06:40|3899.4|3893.4|3899.1|3893.1|3899.4|3893.4|3899.1|3893.1|2
1651673210000|2022-05-04 14:06:50|3898.4|3892.4|3899.6|3893.6|3899.6|3893.6|3897.9|3891.9|4
1651673220000|2022-05-04 14:07:00|3899.4|3893.4|3899.9|3893.9|3899.9|3893.9|3899.4|3893.4|3
1651673230000|2022-05-04 14:07:10|3900.1|3894.1|3900.9|3894.9|3901.4|3895.4|3900.1|3894.1|4
1651673250000|2022-05-04 14:07:30|3901.1|3895.1|3901.1|3895.1|3902.1|3896.1|3901.1|3895.1|6
1651673280000|2022-05-04 14:08:00|3900.9|3894.9|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|3
1651673290000|2022-05-04 14:08:10|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1651673300000|2022-05-04 14:08:20|3900.9|3894.9|3899.6|3893.6|3900.9|3894.9|3899.6|3893.6|3
1651673310000|2022-05-04 14:08:30|3899.1|3893.1|3899.6|3893.6|3899.6|3893.6|3899.1|3893.1|2
1651673320000|2022-05-04 14:08:40|3899.9|3893.9|3899.6|3893.6|3899.9|3893.9|3899.6|3893.6|2
1651673330000|2022-05-04 14:08:50|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1651673340000|2022-05-04 14:09:00|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1651673360000|2022-05-04 14:09:20|3902.5|3894|3903|3894.5|3903|3894.5|3902.5|3894|3
1651673370000|2022-05-04 14:09:30|3902.8|3895|3904.4|3898.4|3904.4|3898.4|3902.8|3895|4
1651673380000|2022-05-04 14:09:40|3904.1|3898.1|3903.1|3897.1|3904.1|3898.1|3903.1|3897.1|2
1651673390000|2022-05-04 14:09:50|3903.4|3897.4|3910|3897.3|3913|3904.8|3903.4|3897|5
1651673410000|2022-05-04 14:10:10|3909.5|3897|3907.5|3893.5|3909.5|3897|3907.5|3893.3|3
1651673420000|2022-05-04 14:10:20|3906.3|3892.8|3899.1|3893.1|3906.3|3893.1|3899.1|3892.8|3
1651673430000|2022-05-04 14:10:30|3898.9|3892.9|3898.9|3892.9|3899.1|3893.1|3898.6|3892.6|12
1651673440000|2022-05-04 14:10:40|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|1
1651673460000|2022-05-04 14:11:00|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1651673490000|2022-05-04 14:11:30|3898.9|3892.9|3897.9|3891.9|3898.9|3892.9|3897.6|3891.6|5
1651673500000|2022-05-04 14:11:40|3897.6|3891.6|3896.6|3890.6|3897.6|3891.6|3896.6|3890.6|2
1651673510000|2022-05-04 14:11:50|3895.6|3889.6|3894.1|3888.1|3895.6|3889.6|3894.1|3888.1|6
1651673520000|2022-05-04 14:12:00|3893.9|3887.9|3895.4|3889.4|3895.4|3889.4|3893.9|3887.9|4
1651673530000|2022-05-04 14:12:10|3895.1|3889.1|3894.1|3888.1|3895.1|3889.1|3894.1|3888.1|5
1651673540000|2022-05-04 14:12:20|3895.6|3889.6|3895.4|3889.4|3895.6|3889.6|3895.1|3889.1|6
1651673550000|2022-05-04 14:12:30|3895.9|3889.9|3895.6|3889.6|3895.9|3889.9|3895.4|3889.4|4
1651673600000|2022-05-04 14:13:20|3895.4|3889.4|3895.6|3889.6|3895.6|3889.6|3895.4|3889.4|2
1651673610000|2022-05-04 14:13:30|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.1|3889.1|3
1651673630000|2022-05-04 14:13:50|3895.6|3889.6|3895.9|3889.9|3895.9|3889.9|3895.6|3889.6|2
1651673660000|2022-05-04 14:14:20|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1651673690000|2022-05-04 14:14:50|3896.1|3890.1|3895.9|3889.9|3896.1|3890.1|3895.9|3889.9|2
1651673700000|2022-05-04 14:15:00|3895.4|3889.4|3893.9|3887.9|3895.4|3889.4|3893.9|3887.9|5
1651673730000|2022-05-04 14:15:30|3893.6|3887.6|3894.6|3888.6|3894.6|3888.6|3893.6|3887.6|2
1651673750000|2022-05-04 14:15:50|3895.4|3889.4|3895.9|3889.9|3895.9|3889.9|3895.4|3889.4|3
1651673760000|2022-05-04 14:16:00|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1651673770000|2022-05-04 14:16:10|3896.6|3890.6|3897.4|3891.4|3897.4|3891.4|3896.6|3890.6|3
1651673790000|2022-05-04 14:16:30|3899.1|3893.1|3897.6|3891.6|3899.1|3893.1|3897.6|3891.6|2
1651673800000|2022-05-04 14:16:40|3897.9|3891.9|3898.4|3892.4|3898.4|3892.4|3897.9|3891.9|2
1651673820000|2022-05-04 14:17:00|3898.6|3892.6|3898.9|3892.9|3898.9|3892.9|3898.6|3892.6|2
1651673840000|2022-05-04 14:17:20|3898.1|3892.1|3896.4|3890.4|3898.1|3892.1|3896.4|3890.4|2
1651673850000|2022-05-04 14:17:30|3896.9|3890.9|3896.6|3890.6|3897.1|3891.1|3896.6|3890.6|3
1651673860000|2022-05-04 14:17:40|3897.1|3891.1|3897.4|3891.4|3897.4|3891.4|3897.1|3891.1|2
1651673880000|2022-05-04 14:18:00|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1651673900000|2022-05-04 14:18:20|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1651673910000|2022-05-04 14:18:30|3897.6|3891.6|3898.4|3892.4|3898.4|3892.4|3897.6|3891.6|2
1651673930000|2022-05-04 14:18:50|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|1
1651673940000|2022-05-04 14:19:00|3899.1|3893.1|3899.4|3893.4|3899.4|3893.4|3899.1|3893.1|2
1651673950000|2022-05-04 14:19:10|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1651673960000|2022-05-04 14:19:20|3898.6|3892.6|3898.4|3892.4|3898.6|3892.6|3898.4|3892.4|2
1651673970000|2022-05-04 14:19:30|3898.6|3892.6|3899.6|3893.6|3899.6|3893.6|3898.6|3892.6|4
1651674010000|2022-05-04 14:20:10|3899.9|3893.9|3897.9|3891.9|3899.9|3893.9|3897.6|3891.6|6
1651674050000|2022-05-04 14:20:50|3898.4|3892.4|3897.6|3891.6|3898.4|3892.4|3896.1|3890.1|5
1651674060000|2022-05-04 14:21:00|3897.4|3891.4|3897.1|3891.1|3897.4|3891.4|3897.1|3891.1|2
1651674070000|2022-05-04 14:21:10|3897.4|3891.4|3897.1|3891.1|3897.4|3891.4|3897.1|3891.1|2
1651674080000|2022-05-04 14:21:20|3896.9|3890.9|3898.1|3892.1|3898.1|3892.1|3896.6|3890.6|8
1651674100000|2022-05-04 14:21:40|3898.6|3892.6|3898.9|3892.9|3898.9|3892.9|3898.6|3892.6|2
1651674110000|2022-05-04 14:21:50|3899.1|3893.1|3900.9|3894.9|3900.9|3894.9|3899.1|3893.1|5
1651674120000|2022-05-04 14:22:00|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1651674130000|2022-05-04 14:22:10|3901.4|3895.4|3904.6|3898.6|3904.8|3898.6|3901.1|3895|4
1651674140000|2022-05-04 14:22:20|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1651674150000|2022-05-04 14:22:30|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1651674160000|2022-05-04 14:22:40|3904.5|3896.5|3901.9|3895.9|3904.5|3896.5|3901.9|3895.9|2
1651674170000|2022-05-04 14:22:50|3901.6|3895.6|3901.3|3895.3|3901.8|3895.8|3901.3|3895.3|4
1651674180000|2022-05-04 14:23:00|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1651674190000|2022-05-04 14:23:10|3901.6|3895.6|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|2
1651674210000|2022-05-04 14:23:30|3901.4|3895.4|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|2
1651674220000|2022-05-04 14:23:40|3901.4|3895.4|3901.6|3895.6|3901.6|3895.6|3901.4|3895.4|2
1651674230000|2022-05-04 14:23:50|3902.1|3896.1|3901.6|3895.6|3902.1|3896.1|3901.4|3895.4|4
1651674240000|2022-05-04 14:24:00|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1651674270000|2022-05-04 14:24:30|3902.1|3896.1|3903.4|3897.4|3903.4|3897.4|3902.1|3896.1|4
1651674280000|2022-05-04 14:24:40|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1651674290000|2022-05-04 14:24:50|3904.1|3898.1|3904.4|3898.4|3904.4|3898.4|3904.1|3898.1|2
1651674300000|2022-05-04 14:25:00|3904.6|3898.6|3907.6|3901.6|3907.6|3901.6|3904.4|3898.4|8
1651674310000|2022-05-04 14:25:10|3908.1|3902.1|3912.6|3906.6|3913.5|3906.6|3907.4|3901.4|9
1651674330000|2022-05-04 14:25:30|3914.5|3908.5|3914.4|3908.4|3914.5|3908.5|3914.3|3908.3|3
1651674340000|2022-05-04 14:25:40|3914.1|3908.1|3914.1|3908.1|3914.4|3908.4|3914.1|3908.1|3
1651674360000|2022-05-04 14:26:00|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1651674370000|2022-05-04 14:26:10|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1651674380000|2022-05-04 14:26:20|3914.6|3908.6|3914.9|3908.9|3915.1|3909.1|3914.6|3908.6|5
1651674400000|2022-05-04 14:26:40|3914.6|3908.6|3914.1|3908.1|3914.6|3908.6|3914.1|3908.1|3
1651674410000|2022-05-04 14:26:50|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1651674420000|2022-05-04 14:27:00|3914.1|3908.1|3916.4|3910.4|3916.6|3910.6|3914.1|3908.1|14
1651674430000|2022-05-04 14:27:10|3916.6|3910.6|3916.9|3910.9|3916.9|3910.9|3916.4|3910.4|4
1651674440000|2022-05-04 14:27:20|3916.6|3910.6|3917.9|3911.9|3918.9|3912.9|3916.6|3910.6|5
1651674450000|2022-05-04 14:27:30|3917.6|3911.6|3917.4|3911.4|3917.6|3911.6|3917.4|3911.4|2
1651674460000|2022-05-04 14:27:40|3917.1|3911.1|3916.9|3910.9|3917.1|3911.1|3916.9|3910.9|2
1651674470000|2022-05-04 14:27:50|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1651674480000|2022-05-04 14:28:00|3917.1|3911.1|3917.4|3911.4|3917.4|3911.4|3917.1|3911.1|2
1651674490000|2022-05-04 14:28:10|3918.6|3912.6|3920.4|3914.4|3920.4|3914.4|3918.6|3912.6|5
1651674500000|2022-05-04 14:28:20|3920.6|3914.6|3919.9|3913.9|3920.6|3914.6|3919.9|3913.9|2
1651674510000|2022-05-04 14:28:30|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1651674520000|2022-05-04 14:28:40|3919.6|3913.6|3919.5|3913.5|3920.8|3914.6|3919.4|3912.8|8
1651674530000|2022-05-04 14:28:50|3919.1|3913.1|3918.6|3912.6|3919.1|3913.1|3918.6|3912.6|5
1651674540000|2022-05-04 14:29:00|3918.9|3912.9|3920.9|3914.9|3920.9|3914.9|3918.9|3912.9|4
1651674550000|2022-05-04 14:29:10|3921.1|3915.1|3921.6|3915.6|3921.6|3915.6|3921.1|3915.1|3
1651674560000|2022-05-04 14:29:20|3922.1|3916.1|3922.1|3916.1|3922.4|3916.4|3922.1|3916.1|3
1651674570000|2022-05-04 14:29:30|3921.9|3915.9|3921.6|3915.6|3921.9|3915.9|3921.4|3915.4|4
1651674630000|2022-05-04 14:30:30|3921.4|3915.4|3919.6|3913.6|3921.4|3915.4|3919.1|3913.1|6
1651674640000|2022-05-04 14:30:40|3919.9|3913.9|3919.6|3913.6|3919.9|3913.9|3919.6|3913.6|2
1651674650000|2022-05-04 14:30:50|3923.6|3917.6|3924.1|3918.1|3924.1|3918.1|3923.6|3917.6|2
1651674660000|2022-05-04 14:31:00|3924.4|3918.4|3922.9|3916.9|3924.6|3918.6|3922.9|3916.9|4
1651674670000|2022-05-04 14:31:10|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3922.1|3916.1|3
1651674680000|2022-05-04 14:31:20|3921.9|3915.9|3921.1|3915.1|3922.6|3916.6|3921.1|3915.1|8
1651674690000|2022-05-04 14:31:30|3920.9|3914.9|3920.4|3914.4|3921.1|3915.1|3920.4|3914.4|5
1651674700000|2022-05-04 14:31:40|3920.1|3914.1|3919.1|3913.1|3920.1|3914.1|3919.1|3913.1|5
1651674710000|2022-05-04 14:31:50|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|1
1651674730000|2022-05-04 14:32:10|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3917.9|3911.9|3
1651674750000|2022-05-04 14:32:30|3918.1|3912.1|3917.1|3911.1|3918.1|3912.1|3915.6|3909.6|11
1651674760000|2022-05-04 14:32:40|3916.9|3910.9|3917.1|3911.1|3917.4|3911.4|3915.6|3909.6|8
1651674770000|2022-05-04 14:32:50|3916.4|3910.4|3915.6|3909.6|3916.9|3910.9|3915.6|3909.6|7
1651674780000|2022-05-04 14:33:00|3914.9|3908.9|3915.6|3909.6|3915.9|3909.9|3914.9|3908.9|4
1651674790000|2022-05-04 14:33:10|3915.9|3909.9|3915.4|3909.4|3915.9|3909.9|3915.4|3909.4|3
1651674810000|2022-05-04 14:33:30|3915.6|3909.6|3916.4|3910.4|3916.4|3910.4|3915.6|3909.6|3
1651674830000|2022-05-04 14:33:50|3917.6|3911.6|3916.9|3910.9|3917.6|3911.6|3916.9|3910.9|3
1651674840000|2022-05-04 14:34:00|3914.9|3908.9|3916.1|3910.1|3916.1|3910.1|3914.9|3908.9|4
1651674850000|2022-05-04 14:34:10|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1651674860000|2022-05-04 14:34:20|3916.4|3910.4|3916.6|3910.6|3916.6|3910.6|3916.4|3910.4|2
1651674870000|2022-05-04 14:34:30|3914.9|3908.9|3915.1|3909.1|3915.4|3909.4|3914.9|3908.9|3
1651674880000|2022-05-04 14:34:40|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1651674890000|2022-05-04 14:34:50|3915.1|3909.1|3915.6|3909.6|3915.6|3909.6|3915.1|3909.1|3
1651674900000|2022-05-04 14:35:00|3915.9|3909.9|3918.1|3912.1|3918.1|3912.1|3915.9|3909.9|3
1651674910000|2022-05-04 14:35:10|3919.4|3913.4|3919|3913|3919.4|3913.4|3919|3913|2
1651674930000|2022-05-04 14:35:30|3918.6|3912.6|3920.4|3914.4|3921.4|3915.4|3918.6|3912.6|6
1651674950000|2022-05-04 14:35:50|3921.6|3915.6|3921.1|3915.1|3922.1|3916.1|3920.9|3914.9|4
1651674960000|2022-05-04 14:36:00|3920.9|3914.9|3925.5|3917.3|3925.8|3917.3|3920.9|3914.8|6
1651674970000|2022-05-04 14:36:10|3923.6|3917.6|3925.4|3919.4|3925.6|3919.6|3923.6|3917.6|5
1651674980000|2022-05-04 14:36:20|3925.6|3919.6|3926.1|3920.1|3926.4|3920.4|3925.6|3919.6|3
1651674990000|2022-05-04 14:36:30|3925.1|3919.1|3926.4|3920.4|3926.4|3920.4|3925.1|3919.1|2
1651675000000|2022-05-04 14:36:40|3926.6|3920.6|3925.9|3919.9|3926.6|3920.6|3925.9|3919.9|5
1651675010000|2022-05-04 14:36:50|3925.4|3919.4|3925.1|3919.1|3925.4|3919.4|3924.9|3918.9|5
1651675020000|2022-05-04 14:37:00|3925.4|3919.4|3925.6|3919.6|3925.6|3919.6|3925.1|3919.1|4
1651675030000|2022-05-04 14:37:10|3925.4|3919.4|3925.6|3919.6|3925.6|3919.6|3924.9|3918.9|6
1651675040000|2022-05-04 14:37:20|3925.9|3919.9|3925.4|3919.4|3925.9|3919.9|3925.4|3919.4|5
1651675050000|2022-05-04 14:37:30|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.1|3918.1|7
1651675060000|2022-05-04 14:37:40|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.1|3918.1|7
1651675070000|2022-05-04 14:37:50|3924.4|3918.4|3923.1|3917.1|3924.4|3918.4|3922.4|3916.4|11
1651675080000|2022-05-04 14:38:00|3922.9|3916.9|3921.9|3915.9|3923.1|3917.1|3921.9|3915.9|10
1651675090000|2022-05-04 14:38:10|3921.4|3915.4|3922.4|3916.4|3922.4|3916.4|3921.4|3915.4|6
1651675100000|2022-05-04 14:38:20|3922.6|3916.6|3921.9|3915.9|3923.1|3917.1|3921.9|3915.9|8
1651675110000|2022-05-04 14:38:30|3921.6|3915.6|3921.9|3915.9|3921.9|3915.9|3921.6|3915.6|4
1651675120000|2022-05-04 14:38:40|3921.6|3915.6|3924.9|3918.9|3925.3|3919.3|3921.6|3915.6|11
1651675130000|2022-05-04 14:38:50|3924.6|3918.6|3924.4|3918.4|3925.9|3919.9|3924.1|3918.1|6
1651675140000|2022-05-04 14:39:00|3924.6|3918.6|3925.6|3919.6|3925.6|3919.6|3924.4|3918.4|3
1651675150000|2022-05-04 14:39:10|3924.6|3918.6|3924.9|3918.9|3924.9|3918.9|3924.4|3918.4|6
1651675160000|2022-05-04 14:39:20|3924.6|3918.6|3926.1|3920.1|3926.1|3920.1|3924.4|3918.4|6
1651675170000|2022-05-04 14:39:30|3925.9|3919.9|3925.1|3919.1|3926.1|3920.1|3925.1|3919.1|5
1651675180000|2022-05-04 14:39:40|3924.6|3918.6|3924.6|3918.6|3924.9|3918.9|3924.4|3918.4|7
1651675190000|2022-05-04 14:39:50|3924.9|3918.9|3925.9|3919.9|3925.9|3919.9|3924.6|3918.6|12
1651675200000|2022-05-04 14:40:00|3926.1|3920.1|3924.9|3918.9|3926.1|3920.1|3924.4|3918.4|9
1651675210000|2022-05-04 14:40:10|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3923.9|3917.9|5
1651675220000|2022-05-04 14:40:20|3925.4|3919.4|3925.4|3919.4|3926.1|3920.1|3925.4|3919.4|4
1651675230000|2022-05-04 14:40:30|3925.1|3919.1|3925.9|3919.9|3925.9|3919.9|3924.9|3918.9|9
1651675240000|2022-05-04 14:40:40|3925.6|3919.6|3925.6|3919.6|3925.9|3919.9|3925.1|3919.1|7
1651675250000|2022-05-04 14:40:50|3925.9|3919.9|3926.1|3920.1|3926.1|3920.1|3925.6|3919.6|6
1651675260000|2022-05-04 14:41:00|3926.9|3920.9|3927.6|3921.6|3928.6|3922.6|3926.9|3920.9|7
1651675270000|2022-05-04 14:41:10|3927.4|3921.4|3927.9|3921.9|3927.9|3921.9|3926.9|3920.9|9
1651675280000|2022-05-04 14:41:20|3927.6|3921.6|3927.4|3921.4|3927.6|3921.6|3927.4|3921.4|2
1651675300000|2022-05-04 14:41:40|3927.6|3921.6|3929.9|3923.9|3930.1|3924.1|3927.6|3921.6|6
1651675310000|2022-05-04 14:41:50|3930.1|3924.1|3935|3927|3935|3927|3929.9|3923.9|4
1651675320000|2022-05-04 14:42:00|3933.8|3927.8|3933.6|3927.6|3933.8|3927.8|3933.4|3927.4|5
1651675340000|2022-05-04 14:42:20|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3933.9|3927.9|5
1651675350000|2022-05-04 14:42:30|3933.6|3927.6|3933.4|3927.4|3933.6|3927.6|3933.4|3927.4|2
1651675360000|2022-05-04 14:42:40|3932.1|3926.1|3932.4|3926.4|3933.1|3927.1|3932.1|3926.1|8
1651675370000|2022-05-04 14:42:50|3931.9|3925.9|3932.1|3926.1|3932.4|3926.4|3931.6|3925.6|5
1651675380000|2022-05-04 14:43:00|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1651675400000|2022-05-04 14:43:20|3931.6|3925.6|3929.1|3923.1|3931.9|3925.9|3929.1|3923.1|4
1651675410000|2022-05-04 14:43:30|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1651675430000|2022-05-04 14:43:50|3928.4|3922.4|3928.9|3922.9|3929.4|3923.4|3928.4|3922.4|4
1651675440000|2022-05-04 14:44:00|3929.1|3923.1|3931.9|3925.9|3931.9|3925.9|3929.1|3923.1|6
1651675450000|2022-05-04 14:44:10|3935|3925.8|3935.1|3929.1|3936|3929.6|3935|3925.8|6
1651675460000|2022-05-04 14:44:20|3935.9|3929.9|3936.1|3930.1|3936.9|3930.9|3935.4|3929.4|5
1651675470000|2022-05-04 14:44:30|3936.4|3930.4|3940.8|3931|3940.8|3931|3936.1|3930.1|9
1651675480000|2022-05-04 14:44:40|3940.5|3931.3|3940.8|3931.5|3940.8|3931.5|3940.5|3931.3|3
1651675490000|2022-05-04 14:44:50|3941.8|3932.5|3940.6|3934.6|3941.8|3934.6|3940.6|3932.5|3
1651675500000|2022-05-04 14:45:00|3941.1|3935.1|3941.9|3935.9|3942.1|3936.1|3941.1|3935.1|4
1651675510000|2022-05-04 14:45:10|3941.1|3935.1|3941.4|3935.4|3941.6|3935.6|3941.1|3935.1|4
1651675520000|2022-05-04 14:45:20|3941.6|3935.6|3941.1|3935.1|3942.4|3936.4|3941.1|3935.1|7
1651675530000|2022-05-04 14:45:30|3940.4|3934.4|3940.1|3934.1|3940.4|3934.4|3940.1|3934.1|2
1651675540000|2022-05-04 14:45:40|3940.4|3934.4|3947.1|3941.1|3947.1|3941.1|3940.4|3934.4|3
1651675560000|2022-05-04 14:46:00|3945.9|3939.9|3941.1|3935.1|3945.9|3939.9|3941.1|3935.1|10
1651675570000|2022-05-04 14:46:10|3940.9|3934.9|3941.4|3935.4|3941.6|3935.6|3940.6|3934.6|7
1651675580000|2022-05-04 14:46:20|3941.9|3935.9|3945.9|3939.9|3945.9|3939.9|3941.9|3935.9|7
1651675590000|2022-05-04 14:46:30|3945.4|3939.4|3949.6|3943.6|3949.6|3943.6|3945.4|3939.4|5
1651675600000|2022-05-04 14:46:40|3948.1|3942.1|3955.5|3943.3|3955.5|3943.3|3947.9|3941.9|4
1651675610000|2022-05-04 14:46:50|3954|3944|3957.9|3951.9|3958.1|3952.1|3954|3944|9
1651675620000|2022-05-04 14:47:00|3958.1|3952.1|3961.1|3955.1|3964.8|3956.8|3958.1|3952.1|8
1651675630000|2022-05-04 14:47:10|3961.4|3955.4|3960.9|3954.9|3961.4|3955.4|3960.9|3954.9|3
1651675640000|2022-05-04 14:47:20|3960.6|3954.6|3960.1|3954.1|3960.6|3954.6|3960|3954|4
1651675650000|2022-05-04 14:47:30|3956.9|3950.9|3955.9|3949.9|3957.9|3951.9|3955.9|3949.9|13
1651675660000|2022-05-04 14:47:40|3956.4|3950.4|3955.9|3949.9|3956.6|3950.6|3955.5|3949.5|7
1651675670000|2022-05-04 14:47:50|3956.1|3950.1|3954.9|3948.9|3957.1|3951.1|3954.9|3948.9|10
1651675680000|2022-05-04 14:48:00|3955.1|3949.1|3955.4|3949.4|3955.4|3949.4|3954.4|3948.4|8
1651675690000|2022-05-04 14:48:10|3956.4|3950.4|3960.6|3954.6|3961.6|3955.6|3956.4|3950.3|13
1651675700000|2022-05-04 14:48:20|3960.9|3954.9|3966.5|3958.3|3966.5|3958.3|3960.9|3954.9|5
1651675710000|2022-05-04 14:48:30|3967.3|3959|3966.6|3960.6|3969.8|3963.4|3966.4|3959|11
1651675720000|2022-05-04 14:48:40|3966.4|3960.4|3969.4|3963.4|3970.1|3964.1|3966.1|3960.1|11
1651675730000|2022-05-04 14:48:50|3969.6|3963.6|3969.4|3963.4|3969.6|3963.6|3969.1|3963.1|4
1651675740000|2022-05-04 14:49:00|3968.9|3962.9|3968.9|3962.9|3969.4|3963.4|3968.6|3962.6|6
1651675750000|2022-05-04 14:49:10|3968.6|3962.6|3972.4|3966.4|3972.4|3966.4|3968.6|3962.6|5
1651675760000|2022-05-04 14:49:20|3973.1|3967.1|3970.4|3964.4|3973.1|3967.1|3970.1|3964.1|10
1651675770000|2022-05-04 14:49:30|3971.1|3965.1|3971.4|3965.4|3971.6|3965.6|3971.1|3965.1|6
1651675780000|2022-05-04 14:49:40|3973.4|3967.4|3974.4|3968.4|3974.4|3968.4|3973.4|3967.4|3
1651675790000|2022-05-04 14:49:50|3974.9|3968.9|3975.1|3969.1|3975.1|3969.1|3974.9|3968.9|4
1651675800000|2022-05-04 14:50:00|3974.6|3968.6|3972.1|3966.1|3974.6|3968.6|3971.9|3965.9|9
1651675810000|2022-05-04 14:50:10|3972.6|3966.6|3969.4|3963.4|3972.6|3966.6|3968.6|3962.6|15
1651675820000|2022-05-04 14:50:20|3968.6|3962.6|3969.1|3963.1|3969.1|3963.1|3968.6|3962.6|2
1651675830000|2022-05-04 14:50:30|3968.9|3962.9|3966.9|3960.9|3968.9|3962.9|3966.9|3960.9|4
1651675840000|2022-05-04 14:50:40|3967.1|3961.1|3966.9|3960.9|3967.9|3961.9|3966.9|3960.9|4
1651675850000|2022-05-04 14:50:50|3967|3959|3964.4|3958.4|3967|3959.5|3963.9|3957.9|5
1651675860000|2022-05-04 14:51:00|3966.4|3960.4|3965.4|3959.4|3966.4|3960.4|3963.4|3957.4|6
1651675870000|2022-05-04 14:51:10|3964.9|3958.9|3965.1|3959.1|3965.4|3959.4|3964.9|3958.9|4
1651675890000|2022-05-04 14:51:30|3964.9|3958.9|3964.4|3958.4|3964.9|3958.9|3964.4|3958.4|3
1651675900000|2022-05-04 14:51:40|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1651675920000|2022-05-04 14:52:00|3964.6|3958.6|3960.1|3954.1|3964.6|3958.6|3960.1|3954.1|11
1651675930000|2022-05-04 14:52:10|3960.4|3954.4|3967.8|3959.8|3969|3962.4|3960.4|3954.4|11
1651675940000|2022-05-04 14:52:20|3968|3960|3968.3|3960.3|3968.3|3960.3|3968|3960|2
1651675950000|2022-05-04 14:52:30|3967.1|3961.1|3966.3|3960.3|3967.1|3961.1|3966.3|3958.3|3
1651675960000|2022-05-04 14:52:40|3966|3960|3965.4|3959.4|3966|3960|3964.5|3958.5|4
1651675970000|2022-05-04 14:52:50|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.6|3959.6|3
1651675980000|2022-05-04 14:53:00|3965.6|3959.6|3968.1|3962.1|3969.8|3962.3|3965.6|3959.6|7
1651675990000|2022-05-04 14:53:10|3968.6|3962.6|3968.9|3962.9|3968.9|3962.9|3968.6|3962.6|2
1651676000000|2022-05-04 14:53:20|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3969.1|3963.1|2
1651676030000|2022-05-04 14:53:50|3968.1|3962.1|3966.1|3960.1|3968.1|3962.1|3965.6|3959.6|8
1651676040000|2022-05-04 14:54:00|3966.4|3960.4|3965.4|3959.4|3966.4|3960.4|3965.1|3959.1|6
1651676050000|2022-05-04 14:54:10|3964.4|3958.4|3963.4|3957.4|3964.4|3958.4|3963.1|3957.1|4
1651676060000|2022-05-04 14:54:20|3962.4|3956.4|3960.1|3954.1|3962.4|3956.4|3960.1|3954.1|6
1651676070000|2022-05-04 14:54:30|3959.6|3953.6|3959.1|3953.1|3959.9|3953.9|3959.1|3953.1|4
1651676080000|2022-05-04 14:54:40|3960.1|3954.1|3962.9|3956.9|3963.1|3957.1|3960.1|3954.1|7
1651676090000|2022-05-04 14:54:50|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|1
1651676100000|2022-05-04 14:55:00|3962.4|3956.4|3967.5|3959.5|3967.5|3959.9|3962.1|3956.1|10
1651676110000|2022-05-04 14:55:10|3968.5|3960.5|3970.1|3964.1|3970.4|3964.4|3967.4|3960.5|16
1651676120000|2022-05-04 14:55:20|3970.4|3964.4|3965.8|3957.5|3970.4|3964.4|3965.8|3957.5|11
1651676130000|2022-05-04 14:55:30|3965|3957.8|3965.4|3959.4|3965.4|3959.4|3964.6|3957.8|12
1651676140000|2022-05-04 14:55:40|3963.9|3957.9|3961.9|3955.9|3963.9|3957.9|3960.6|3954.6|7
1651676150000|2022-05-04 14:55:50|3961.6|3955.6|3961.9|3955.9|3961.9|3955.9|3961.6|3955.6|2
1651676160000|2022-05-04 14:56:00|3961.6|3955.6|3961.1|3955.1|3961.9|3955.9|3961.1|3955.1|5
1651676170000|2022-05-04 14:56:10|3962.6|3956.6|3964.1|3958.1|3965.5|3958.1|3961.9|3954.8|9
1651676180000|2022-05-04 14:56:20|3964.5|3958.5|3965|3959|3966.5|3959.1|3964.1|3957.8|7
1651676190000|2022-05-04 14:56:30|3964.1|3958.1|3964.9|3958.9|3964.9|3958.9|3963.4|3957.4|4
1651676200000|2022-05-04 14:56:40|3965.6|3959.6|3969.1|3963.1|3970.3|3964.3|3965.6|3959.6|13
1651676210000|2022-05-04 14:56:50|3968.9|3962.9|3967.6|3961.6|3969.1|3963.1|3966.9|3960.9|6
1651676220000|2022-05-04 14:57:00|3966.9|3960.9|3970.9|3964.9|3970.9|3964.9|3966.9|3960.9|9
1651676230000|2022-05-04 14:57:10|3970.1|3964.1|3971.6|3965.6|3971.6|3965.6|3970.1|3964.1|4
1651676240000|2022-05-04 14:57:20|3971.9|3965.9|3971.4|3965.4|3975|3967.1|3971.4|3965.4|11
1651676250000|2022-05-04 14:57:30|3971.1|3965.1|3971.6|3965.6|3971.6|3965.6|3971.1|3965.1|2
1651676260000|2022-05-04 14:57:40|3972.1|3966.1|3973.9|3967.9|3974|3968|3972.1|3966.1|10
1651676270000|2022-05-04 14:57:50|3973.6|3967.6|3973.1|3967.1|3973.9|3967.9|3972.1|3966.1|9
1651676280000|2022-05-04 14:58:00|3972.9|3966.9|3969.9|3963.9|3972.9|3966.9|3968.1|3962.1|9
1651676290000|2022-05-04 14:58:10|3970.1|3964.1|3971.1|3965.1|3971.1|3965.1|3970.1|3964.1|5
1651676300000|2022-05-04 14:58:20|3971.4|3965.4|3970.9|3964.9|3971.4|3965.4|3970.4|3964.4|8
1651676310000|2022-05-04 14:58:30|3971.1|3965.1|3963.9|3957.9|3971.1|3965.1|3963.9|3957.9|8
1651676320000|2022-05-04 14:58:40|3962.9|3956.9|3964.1|3958.1|3964.1|3958.1|3962.9|3956.9|8
1651676330000|2022-05-04 14:58:50|3964.4|3958.4|3967.3|3961.3|3967.4|3961.4|3964.4|3958.4|10
1651676340000|2022-05-04 14:59:00|3967.5|3961.5|3969.1|3963.1|3969.4|3963.4|3967.5|3961.5|6
1651676350000|2022-05-04 14:59:10|3969.9|3963.9|3968.1|3962.1|3970.1|3964.1|3968.1|3962.1|8
1651676360000|2022-05-04 14:59:20|3967.9|3961.9|3968.1|3962.1|3968.1|3962.1|3967.9|3961.9|2
1651676370000|2022-05-04 14:59:30|3969.4|3963.4|3967.6|3961.6|3969.4|3963.4|3967.4|3961.4|7
1651676380000|2022-05-04 14:59:40|3967.1|3961.1|3969|3961|3969|3961.1|3966.4|3960.3|5
1651676390000|2022-05-04 14:59:50|3967.8|3961.8|3972|3963|3972|3963|3967.8|3961.8|5
1651676400000|2022-05-04 15:00:00|3972.3|3963.3|3972.3|3964|3972.5|3964|3972|3963.3|6
1651676410000|2022-05-04 15:00:10|3972|3965.9|3970.1|3964.1|3972|3965.9|3970.1|3964.1|4
1651676420000|2022-05-04 15:00:20|3968.9|3962.9|3970.6|3964.6|3970.6|3964.6|3968.9|3962.9|2
1651676440000|2022-05-04 15:00:40|3970.9|3964.9|3971.1|3965.1|3971.1|3965.1|3970.9|3964.9|2
1651676450000|2022-05-04 15:00:50|3971.6|3965.6|3971.4|3965.4|3971.6|3965.6|3971.4|3965.4|2
1651676460000|2022-05-04 15:01:00|3970.9|3964.9|3971.4|3965.4|3971.4|3965.4|3970.9|3964.9|2
1651676480000|2022-05-04 15:01:20|3970.4|3964.4|3970.3|3964.3|3970.4|3964.4|3970.3|3964.3|2
1651676490000|2022-05-04 15:01:30|3969.9|3963.9|3969.3|3963.3|3969.9|3963.9|3969.1|3963.1|6
1651676500000|2022-05-04 15:01:40|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|1
1651676510000|2022-05-04 15:01:50|3968.6|3962.6|3968.9|3962.9|3968.9|3962.9|3968.6|3962.6|2
1651676520000|2022-05-04 15:02:00|3968.6|3962.6|3968.9|3962.9|3968.9|3962.9|3968.6|3962.6|6
1651676540000|2022-05-04 15:02:20|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|1
1651676550000|2022-05-04 15:02:30|3968.4|3962.4|3967.4|3961.4|3968.4|3962.4|3967.4|3961.4|4
1651676570000|2022-05-04 15:02:50|3966.9|3960.9|3965.1|3959.1|3966.9|3960.9|3964.9|3958.9|6
1651676580000|2022-05-04 15:03:00|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3962.6|3956.6|8
1651676590000|2022-05-04 15:03:10|3965.1|3959.1|3966.8|3960.8|3966.9|3960.9|3965.1|3959.1|4
1651676600000|2022-05-04 15:03:20|3967|3961|3966.9|3960.9|3967|3961|3966.6|3960.6|3
1651676610000|2022-05-04 15:03:30|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|1
1651676620000|2022-05-04 15:03:40|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|1
1651676630000|2022-05-04 15:03:50|3966.6|3960.6|3966.6|3960.6|3966.9|3960.9|3966.6|3960.6|3
1651676650000|2022-05-04 15:04:10|3966.4|3960.4|3965.1|3959.1|3966.4|3960.4|3964.9|3958.9|7
1651676660000|2022-05-04 15:04:20|3965.4|3959.4|3965.1|3959.1|3965.4|3959.4|3965.1|3959.1|2
1651676670000|2022-05-04 15:04:30|3964.4|3958.4|3966.1|3960.1|3966.4|3960.4|3964.4|3958.4|6
1651676690000|2022-05-04 15:04:50|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|1
1651676700000|2022-05-04 15:05:00|3966.1|3960.1|3965.4|3959.4|3966.1|3960.1|3965.4|3959.4|3
1651676710000|2022-05-04 15:05:10|3965.6|3959.6|3966.6|3960.6|3966.9|3960.9|3965.6|3959.6|5
1651676720000|2022-05-04 15:05:20|3966.9|3960.9|3968.1|3962.1|3968.6|3962.6|3966.4|3960.4|9
1651676730000|2022-05-04 15:05:30|3968.4|3962.4|3968.1|3962.1|3968.4|3962.4|3968.1|3962.1|2
1651676750000|2022-05-04 15:05:50|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1651676760000|2022-05-04 15:06:00|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3967.9|3961.9|3
1651676780000|2022-05-04 15:06:20|3968.3|3959.8|3967.5|3961.5|3968.3|3961.5|3967.5|3959.8|4
1651676790000|2022-05-04 15:06:30|3967.6|3961.6|3966.9|3960.9|3967.6|3961.6|3966.9|3960.9|3
1651676800000|2022-05-04 15:06:40|3966.4|3960.4|3966.6|3960.6|3966.9|3960.9|3966.4|3960.4|5
1651676810000|2022-05-04 15:06:50|3967.1|3961.1|3967.6|3961.6|3968.4|3962.4|3967.1|3961.1|3
1651676820000|2022-05-04 15:07:00|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1651676840000|2022-05-04 15:07:20|3967.6|3961.6|3969.4|3963.4|3969.6|3963.6|3967.6|3961.6|6
1651676850000|2022-05-04 15:07:30|3969.6|3963.6|3969.1|3963.1|3969.6|3963.6|3969.1|3963.1|2
1651676860000|2022-05-04 15:07:40|3968.6|3962.6|3967.4|3961.4|3968.6|3962.6|3967.4|3961.4|2
1651676870000|2022-05-04 15:07:50|3967.6|3961.6|3966.4|3960.4|3967.6|3961.6|3966.4|3960.4|5
1651676880000|2022-05-04 15:08:00|3966.1|3960.1|3967.6|3961.6|3967.9|3961.9|3966.1|3960.1|7
1651676890000|2022-05-04 15:08:10|3967.1|3961.1|3967.9|3961.9|3967.9|3961.9|3966.9|3960.9|7
1651676910000|2022-05-04 15:08:30|3967.1|3961.1|3968.1|3962.1|3968.1|3962.1|3967.1|3961.1|3
1651676920000|2022-05-04 15:08:40|3967.9|3961.9|3967.3|3959|3967.9|3961.9|3967.3|3959|2
1651676940000|2022-05-04 15:09:00|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|1
1651676950000|2022-05-04 15:09:10|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|1
1651676970000|2022-05-04 15:09:30|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|1
1651676980000|2022-05-04 15:09:40|3964.1|3958.1|3962.9|3956.9|3964.1|3958.1|3962.9|3956.9|3
1651676990000|2022-05-04 15:09:50|3963.1|3957.1|3962.4|3956.4|3963.1|3957.1|3962.4|3956.4|3
1651677000000|2022-05-04 15:10:00|3963.6|3957.6|3962.4|3956.4|3963.6|3957.6|3962.4|3956.4|3
1651677010000|2022-05-04 15:10:10|3963.1|3957.1|3962.1|3956.1|3963.1|3957.1|3961.9|3955.9|6
1651677030000|2022-05-04 15:10:30|3961.9|3955.9|3962.1|3956.1|3963.8|3956.5|3961.9|3955.8|5
1651677050000|2022-05-04 15:10:50|3962.4|3956.4|3963.1|3957.1|3963.4|3957.4|3962.4|3956.4|4
1651677060000|2022-05-04 15:11:00|3962.9|3956.9|3963.4|3957.4|3963.6|3957.6|3962.9|3956.9|3
1651677070000|2022-05-04 15:11:10|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.4|3957.4|3
1651677080000|2022-05-04 15:11:20|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3962.9|3956.9|3
1651677090000|2022-05-04 15:11:30|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|1
1651677100000|2022-05-04 15:11:40|3961.6|3955.6|3961.1|3955.1|3961.6|3955.6|3961.1|3955.1|2
1651677170000|2022-05-04 15:12:50|3961.6|3955.6|3963.9|3957.9|3963.9|3957.9|3961.6|3955.6|4
1651677180000|2022-05-04 15:13:00|3962.6|3956.6|3962.1|3956.1|3962.6|3956.6|3962.1|3956.1|2
1651677190000|2022-05-04 15:13:10|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|1
1651677230000|2022-05-04 15:13:50|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|1
1651677250000|2022-05-04 15:14:10|3961.9|3955.9|3957.9|3951.9|3961.9|3955.9|3957.9|3951.9|4
1651677260000|2022-05-04 15:14:20|3957.4|3951.4|3956.6|3950.6|3957.4|3951.4|3956.6|3950.6|2
1651677270000|2022-05-04 15:14:30|3956.9|3950.9|3957.6|3951.6|3957.6|3951.6|3956.9|3950.9|3
1651677280000|2022-05-04 15:14:40|3957.9|3951.9|3958.3|3949.8|3960.1|3954.1|3957.9|3949.8|10
1651677290000|2022-05-04 15:14:50|3958|3949.5|3957.8|3949|3958|3949.5|3957.8|3949|2
1651677300000|2022-05-04 15:15:00|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|1
1651677320000|2022-05-04 15:15:20|3955.6|3949.6|3956.4|3950.4|3956.4|3950.4|3955.6|3949.6|5
1651677330000|2022-05-04 15:15:30|3955.9|3949.9|3955.6|3949.6|3956.1|3950.1|3954.1|3948.1|6
1651677340000|2022-05-04 15:15:40|3955.4|3949.4|3954.6|3948.6|3955.4|3949.4|3954.6|3948.6|6
1651677350000|2022-05-04 15:15:50|3954.4|3948.4|3954.5|3946|3954.6|3948.6|3954.4|3946|3
1651677370000|2022-05-04 15:16:10|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|1
1651677380000|2022-05-04 15:16:20|3953.4|3947.4|3953.6|3947.6|3953.6|3947.6|3953.4|3947.4|2
1651677390000|2022-05-04 15:16:30|3953.1|3947.1|3953.1|3947.1|3954.4|3948.4|3952.9|3946.9|9
1651677400000|2022-05-04 15:16:40|3952.9|3946.9|3952.6|3946.6|3952.9|3946.9|3952.6|3946.6|2
1651677410000|2022-05-04 15:16:50|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|1
1651677420000|2022-05-04 15:17:00|3952.6|3946.6|3952.4|3946.4|3952.6|3946.6|3952.4|3946.4|2
1651677440000|2022-05-04 15:17:20|3952.1|3946.1|3953.6|3947.6|3953.6|3947.6|3951.9|3945.9|4
1651677450000|2022-05-04 15:17:30|3953.9|3947.9|3955.1|3949.1|3955.1|3949.1|3953.9|3947.9|4
1651677460000|2022-05-04 15:17:40|3954.9|3948.9|3953.6|3947.6|3954.9|3948.9|3953.4|3947.4|4
1651677470000|2022-05-04 15:17:50|3952.4|3946.4|3952.6|3946.6|3952.6|3946.6|3952.4|3946.4|2
1651677480000|2022-05-04 15:18:00|3952.8|3944.5|3950.6|3944.6|3952.8|3944.6|3950.6|3944.5|2
1651677490000|2022-05-04 15:18:10|3950.4|3944.4|3951.6|3945.6|3951.9|3945.9|3949.9|3942.8|9
1651677500000|2022-05-04 15:18:20|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1651677510000|2022-05-04 15:18:30|3952.1|3946.1|3952.4|3946.4|3952.4|3946.4|3952.1|3946.1|2
1651677520000|2022-05-04 15:18:40|3952.6|3946.6|3953.5|3947.5|3955|3949|3952.6|3946.6|3
1651677530000|2022-05-04 15:18:50|3953.6|3947.6|3953.6|3947.6|3954.4|3948.4|3953.6|3947.6|5
1651677540000|2022-05-04 15:19:00|3953.9|3947.9|3954.6|3948.6|3954.6|3948.6|3953.9|3947.9|2
1651677550000|2022-05-04 15:19:10|3954.9|3948.9|3954.4|3948.4|3954.9|3948.9|3953.6|3947.6|5
1651677560000|2022-05-04 15:19:20|3954.1|3948.1|3950.9|3944.9|3954.1|3948.1|3950.9|3944.9|5
1651677570000|2022-05-04 15:19:30|3950.1|3944.1|3949.6|3943.6|3950.1|3944.1|3949.6|3943.6|2
1651677580000|2022-05-04 15:19:40|3949.1|3943.1|3949.4|3943.4|3949.4|3943.4|3949.1|3943.1|2
1651677600000|2022-05-04 15:20:00|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1651677610000|2022-05-04 15:20:10|3952|3944|3950.5|3944.5|3952|3944.5|3950.5|3944|2
1651677620000|2022-05-04 15:20:20|3950.4|3944.4|3950.3|3944.3|3950.4|3944.4|3950.3|3944.3|2
1651677630000|2022-05-04 15:20:30|3950.4|3944.4|3950.1|3944.1|3950.9|3944.9|3950.1|3944.1|3
1651677640000|2022-05-04 15:20:40|3950.9|3944.9|3954.4|3948.4|3954.4|3948.4|3950.9|3944.9|2
1651677660000|2022-05-04 15:21:00|3954.1|3948.1|3953.9|3947.9|3954.1|3948.1|3953.9|3947.9|2
1651677670000|2022-05-04 15:21:10|3954|3945|3954|3946|3954|3946|3954|3945|2
1651677680000|2022-05-04 15:21:20|3953.5|3945.5|3953.5|3945.5|3953.5|3945.5|3953.5|3945.5|1
1651677690000|2022-05-04 15:21:30|3953.3|3945.3|3951.4|3945.4|3953.3|3945.9|3951.4|3945.3|3
1651677720000|2022-05-04 15:22:00|3951.6|3945.6|3951.9|3945.9|3951.9|3945.9|3951.6|3945.6|2
1651677730000|2022-05-04 15:22:10|3951.1|3945.1|3951.4|3945.4|3951.4|3945.4|3951.1|3945.1|2
1651677750000|2022-05-04 15:22:30|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1651677790000|2022-05-04 15:23:10|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1651677800000|2022-05-04 15:23:20|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1651677820000|2022-05-04 15:23:40|3950.9|3944.9|3950.6|3944.6|3950.9|3944.9|3950.6|3944.6|2
1651677840000|2022-05-04 15:24:00|3950.9|3944.9|3950.9|3944.9|3951.1|3945.1|3950.9|3944.9|3
1651677850000|2022-05-04 15:24:10|3951.1|3945.1|3951.1|3945.1|3951.4|3945.4|3951.1|3945.1|5
1651677860000|2022-05-04 15:24:20|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1651677870000|2022-05-04 15:24:30|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3951.4|3945.4|2
1651677880000|2022-05-04 15:24:40|3950.4|3944.4|3949.9|3943.9|3950.4|3944.4|3949.9|3943.9|2
1651677890000|2022-05-04 15:24:50|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1651677900000|2022-05-04 15:25:00|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1651677910000|2022-05-04 15:25:10|3949.4|3943.4|3948.6|3942.6|3949.4|3943.4|3948.4|3942.4|3
1651677940000|2022-05-04 15:25:40|3948.9|3942.9|3950.1|3944.1|3950.1|3944.1|3948.9|3942.9|5
1651677950000|2022-05-04 15:25:50|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.9|3943.9|2
1651677970000|2022-05-04 15:26:10|3950.4|3944.4|3950.1|3944.1|3950.9|3944.9|3950.1|3944.1|4
1651677990000|2022-05-04 15:26:30|3949.6|3943.6|3949.1|3943.1|3949.6|3943.6|3949.1|3943.1|3
1651678050000|2022-05-04 15:27:30|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1651678080000|2022-05-04 15:28:00|3949.4|3943.4|3951.6|3945.6|3951.6|3945.6|3949.4|3943.4|2
1651678090000|2022-05-04 15:28:10|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1651678100000|2022-05-04 15:28:20|3952.4|3946.4|3950.4|3944.4|3952.4|3946.4|3949.9|3943.9|3
1651678110000|2022-05-04 15:28:30|3949.9|3943.9|3950.4|3944.4|3950.4|3944.4|3949.9|3943.9|2
1651678120000|2022-05-04 15:28:40|3951.1|3945.1|3950.6|3944.6|3951.1|3945.1|3949.9|3943.9|5
1651678130000|2022-05-04 15:28:50|3949.9|3943.9|3949.1|3943.1|3949.9|3943.9|3949.1|3943.1|3
1651678140000|2022-05-04 15:29:00|3949.4|3943.4|3949.1|3943.1|3949.6|3943.6|3949.1|3943.1|3
1651678150000|2022-05-04 15:29:10|3949.6|3943.6|3950.1|3944.1|3950.1|3944.1|3949.6|3943.6|2
1651678160000|2022-05-04 15:29:20|3950.9|3944.9|3950.1|3944.1|3950.9|3944.9|3950.1|3944.1|2
1651678180000|2022-05-04 15:29:40|3949.9|3943.9|3949.6|3943.6|3950.1|3944.1|3949.6|3943.6|4
1651678190000|2022-05-04 15:29:50|3949.4|3943.4|3949.6|3943.6|3949.6|3943.6|3949.4|3943.4|2
1651678200000|2022-05-04 15:30:00|3949.9|3943.9|3950.6|3944.6|3950.6|3944.6|3949.6|3943.6|5
1651678210000|2022-05-04 15:30:10|3950.1|3944.1|3950.6|3944.6|3950.6|3944.6|3950.1|3944.1|3
1651678220000|2022-05-04 15:30:20|3951.1|3945.1|3950.6|3944.6|3951.1|3945.1|3950.6|3944.6|3
1651678230000|2022-05-04 15:30:30|3950.9|3944.9|3954.6|3948.6|3954.6|3948.6|3950.9|3944.9|9
1651678240000|2022-05-04 15:30:40|3954.4|3948.4|3950.9|3944.9|3954.4|3948.4|3950.9|3944.9|4
1651678250000|2022-05-04 15:30:50|3949.6|3943.6|3948.9|3942.9|3949.8|3943.6|3948.9|3941.5|3
1651678260000|2022-05-04 15:31:00|3949.1|3943.1|3953.4|3947.4|3953.4|3947.4|3949|3943|4
1651678270000|2022-05-04 15:31:10|3952.1|3946.1|3950.4|3944.4|3952.1|3946.1|3950.4|3944.4|5
1651678280000|2022-05-04 15:31:20|3950.1|3944.1|3950.6|3944.6|3950.6|3944.6|3949.4|3943.4|7
1651678290000|2022-05-04 15:31:30|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1651678300000|2022-05-04 15:31:40|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1651678310000|2022-05-04 15:31:50|3950.6|3944.6|3953.9|3947.9|3953.9|3947.9|3950.6|3944.6|3
1651678320000|2022-05-04 15:32:00|3954.1|3948.1|3954.6|3948.6|3954.6|3948.6|3954.1|3948.1|3
1651678330000|2022-05-04 15:32:10|3954.1|3948.1|3952.9|3946.9|3954.1|3948.1|3952.9|3946.9|2
1651678340000|2022-05-04 15:32:20|3952.4|3946.4|3950.4|3944.4|3952.4|3946.4|3950.4|3944.4|3
1651678360000|2022-05-04 15:32:40|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.9|3943.9|2
1651678380000|2022-05-04 15:33:00|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1651678400000|2022-05-04 15:33:20|3949.6|3943.6|3948.9|3942.9|3949.6|3943.6|3948.9|3942.9|2
1651678410000|2022-05-04 15:33:30|3947.6|3941.6|3947.4|3941.4|3947.9|3941.9|3947.4|3941.4|3
1651678420000|2022-05-04 15:33:40|3946.9|3940.9|3946.4|3940.4|3946.9|3940.9|3946.4|3940.4|2
1651678430000|2022-05-04 15:33:50|3945.9|3939.9|3945.6|3939.6|3946.1|3940.1|3945.6|3939.6|4
1651678440000|2022-05-04 15:34:00|3945.9|3939.9|3945.4|3939.4|3945.9|3939.9|3945.4|3939.4|5
1651678480000|2022-05-04 15:34:40|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1651678490000|2022-05-04 15:34:50|3945.4|3939.4|3945.6|3939.6|3946.1|3940.1|3945.4|3939.4|3
1651678500000|2022-05-04 15:35:00|3945.9|3939.9|3948.1|3942.1|3948.1|3942.1|3945.6|3939.6|7
1651678510000|2022-05-04 15:35:10|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|1
1651678520000|2022-05-04 15:35:20|3947.9|3941.9|3946.9|3940.9|3947.9|3941.9|3946.9|3940.9|3
1651678530000|2022-05-04 15:35:30|3946.4|3940.4|3946.6|3940.6|3946.6|3940.6|3946.4|3940.4|2
1651678540000|2022-05-04 15:35:40|3946.9|3940.9|3946.9|3940.9|3947.1|3941.1|3946.9|3940.9|5
1651678550000|2022-05-04 15:35:50|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1651678560000|2022-05-04 15:36:00|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1651678570000|2022-05-04 15:36:10|3946.6|3940.6|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|3
1651678590000|2022-05-04 15:36:30|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|2
1651678600000|2022-05-04 15:36:40|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1651678630000|2022-05-04 15:37:10|3945.4|3939.4|3944.9|3938.9|3945.4|3939.4|3944.9|3938.9|2
1651678680000|2022-05-04 15:38:00|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1651678690000|2022-05-04 15:38:10|3944.6|3938.6|3946.9|3940.9|3946.9|3940.9|3944.6|3938.6|2
1651678740000|2022-05-04 15:39:00|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|1
1651678780000|2022-05-04 15:39:40|3946.6|3940.6|3946.4|3940.4|3946.6|3940.6|3946.4|3940.4|2
1651678860000|2022-05-04 15:41:00|3946.6|3940.6|3946.4|3940.4|3946.9|3940.9|3946.4|3940.4|4
1651678870000|2022-05-04 15:41:10|3946.6|3940.6|3944.9|3938.9|3946.6|3940.6|3944.6|3938.6|5
1651678880000|2022-05-04 15:41:20|3945.4|3939.4|3944.9|3938.9|3945.4|3939.4|3944.9|3938.9|2
1651678890000|2022-05-04 15:41:30|3945.4|3939.4|3944.9|3938.9|3945.4|3939.4|3944.6|3938.6|10
1651678900000|2022-05-04 15:41:40|3944.6|3938.6|3944.6|3938.6|3945.1|3939.1|3944.6|3938.6|6
1651678920000|2022-05-04 15:42:00|3945.1|3939.1|3945.4|3939.4|3945.4|3939.4|3945.1|3939.1|2
1651678930000|2022-05-04 15:42:10|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1651678940000|2022-05-04 15:42:20|3945.1|3939.1|3945.4|3939.4|3945.9|3939.9|3945.1|3939.1|4
1651678950000|2022-05-04 15:42:30|3945.6|3939.6|3945.9|3939.9|3945.9|3939.9|3945.6|3939.6|2
1651678960000|2022-05-04 15:42:40|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1651679000000|2022-05-04 15:43:20|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1651679010000|2022-05-04 15:43:30|3946.4|3940.4|3946.1|3940.1|3946.6|3940.6|3946.1|3940.1|3
1651679040000|2022-05-04 15:44:00|3946.6|3940.6|3949.4|3943.4|3951.1|3945.1|3946.6|3940.6|6
1651679080000|2022-05-04 15:44:40|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|1
1651679090000|2022-05-04 15:44:50|3950.1|3944.1|3950.9|3944.9|3950.9|3944.9|3950.1|3944.1|3
1651679100000|2022-05-04 15:45:00|3951.1|3945.1|3952.1|3946.1|3952.1|3946.1|3951.1|3945.1|3
1651679110000|2022-05-04 15:45:10|3952.4|3946.4|3953.6|3947.6|3953.6|3947.6|3952.4|3946.4|6
1651679130000|2022-05-04 15:45:30|3953.9|3947.9|3954.9|3948.9|3954.9|3948.9|3953.9|3947.9|4
1651679140000|2022-05-04 15:45:40|3955|3949|3955.6|3949.6|3957.5|3951.5|3955|3949|6
1651679150000|2022-05-04 15:45:50|3955.9|3949.9|3953.6|3947.6|3955.9|3949.9|3953.6|3947.6|8
1651679160000|2022-05-04 15:46:00|3953.9|3947.9|3954.1|3948.1|3954.1|3948.1|3953.9|3947.9|4
1651679170000|2022-05-04 15:46:10|3953.9|3947.9|3954.4|3948.4|3954.4|3948.4|3953.9|3947.9|2
1651679180000|2022-05-04 15:46:20|3954.6|3948.6|3951.6|3945.6|3954.6|3948.6|3951.1|3945.1|9
1651679200000|2022-05-04 15:46:40|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.6|3945.6|5
1651679210000|2022-05-04 15:46:50|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1651679240000|2022-05-04 15:47:20|3951.4|3945.4|3951.1|3945.1|3951.4|3945.4|3950.1|3944.1|4
1651679250000|2022-05-04 15:47:30|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1651679260000|2022-05-04 15:47:40|3950.1|3944.1|3951.1|3945.1|3951.1|3945.1|3950.1|3944.1|2
1651679280000|2022-05-04 15:48:00|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3951.4|3945.4|2
1651679290000|2022-05-04 15:48:10|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3951.4|3945.4|2
1651679300000|2022-05-04 15:48:20|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1651679320000|2022-05-04 15:48:40|3951.9|3945.9|3951.6|3945.6|3951.9|3945.9|3951.6|3945.6|2
1651679340000|2022-05-04 15:49:00|3951.9|3945.9|3951.9|3945.9|3952.1|3946.1|3951.9|3945.9|3
1651679350000|2022-05-04 15:49:10|3952.1|3946.1|3955|3949|3955.5|3949|3952.1|3946.1|7
1651679360000|2022-05-04 15:49:20|3954.6|3948.6|3958.6|3952.6|3958.6|3952.6|3954.6|3948.6|5
1651679370000|2022-05-04 15:49:30|3958.9|3952.9|3954.4|3948.4|3958.9|3952.9|3954.4|3948.4|6
1651679380000|2022-05-04 15:49:40|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|1
1651679400000|2022-05-04 15:50:00|3954.9|3948.9|3954.6|3948.6|3954.9|3948.9|3954.6|3948.6|2
1651679410000|2022-05-04 15:50:10|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3954.9|3948.9|3
1651679420000|2022-05-04 15:50:20|3954.9|3948.9|3954.9|3948.9|3955.4|3949.4|3954.9|3948.9|3
1651679430000|2022-05-04 15:50:30|3955.1|3949.1|3955.9|3949.9|3955.9|3949.9|3955.1|3949.1|2
1651679440000|2022-05-04 15:50:40|3958|3950|3957.9|3951.9|3958.1|3952.1|3956.9|3950|5
1651679450000|2022-05-04 15:50:50|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|1
1651679580000|2022-05-04 15:53:00|3958.4|3952.4|3958.6|3952.6|3958.6|3952.6|3958.4|3952.4|4
1651679590000|2022-05-04 15:53:10|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|1
1651679630000|2022-05-04 15:53:50|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|1
1651679640000|2022-05-04 15:54:00|3959.4|3953.4|3958.9|3952.9|3959.4|3953.4|3957.9|3951.9|9
1651679650000|2022-05-04 15:54:10|3957.9|3951.9|3958.1|3952.1|3958.6|3952.6|3957.9|3951.9|5
1651679660000|2022-05-04 15:54:20|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|1
1651679670000|2022-05-04 15:54:30|3958.1|3952.1|3958.1|3952.1|3958.4|3952.4|3958.1|3952.1|3
1651679680000|2022-05-04 15:54:40|3958.6|3952.6|3958.4|3952.4|3958.6|3952.6|3958.4|3952.4|2
1651679690000|2022-05-04 15:54:50|3958.6|3952.6|3960.8|3954.8|3960.9|3954.9|3958.4|3952.4|6
1651679700000|2022-05-04 15:55:00|3961|3955|3961.4|3955.4|3961.4|3955.4|3960.9|3954.9|3
1651679710000|2022-05-04 15:55:10|3961.6|3955.6|3964.1|3958.1|3964.9|3958.9|3961.6|3955.6|6
1651679720000|2022-05-04 15:55:20|3963.4|3957.4|3963.1|3957.1|3963.4|3957.4|3962.4|3956.4|9
1651679730000|2022-05-04 15:55:30|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|1
1651679740000|2022-05-04 15:55:40|3963.1|3957.1|3962.9|3956.9|3963.1|3957.1|3962.9|3956.9|2
1651679760000|2022-05-04 15:56:00|3962.4|3956.4|3962.6|3956.6|3962.9|3956.9|3961.9|3955.9|6
1651679770000|2022-05-04 15:56:10|3962.4|3956.4|3961.9|3955.9|3962.4|3956.4|3961.9|3955.9|5
1651679780000|2022-05-04 15:56:20|3961.6|3955.6|3961.4|3955.4|3961.6|3955.6|3961.1|3955.1|4
1651679790000|2022-05-04 15:56:30|3961.6|3955.6|3961.4|3955.4|3961.6|3955.6|3961.4|3955.4|4
1651679800000|2022-05-04 15:56:40|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|1
1651679810000|2022-05-04 15:56:50|3961.4|3955.4|3961.4|3955.4|3961.6|3955.6|3961.4|3955.4|5
1651679820000|2022-05-04 15:57:00|3961.6|3955.6|3961.4|3955.4|3961.6|3955.6|3961.4|3955.4|2
1651679830000|2022-05-04 15:57:10|3961.1|3955.1|3960.1|3954.1|3961.1|3955.1|3959.1|3953.1|6
1651679870000|2022-05-04 15:57:50|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|1
1651679880000|2022-05-04 15:58:00|3960.9|3954.9|3960.1|3954.1|3960.9|3954.9|3960.1|3954.1|3
1651679890000|2022-05-04 15:58:10|3959.6|3953.6|3958.9|3952.9|3959.6|3953.6|3958.9|3952.9|2
1651679920000|2022-05-04 15:58:40|3958.4|3952.4|3959.1|3953.1|3959.1|3953.1|3958.4|3952.4|2
1651679930000|2022-05-04 15:58:50|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|1
1651679940000|2022-05-04 15:59:00|3959.1|3953.1|3959.4|3953.4|3959.4|3953.4|3959.1|3953.1|2
1651679950000|2022-05-04 15:59:10|3959.6|3953.6|3959.6|3953.6|3959.9|3953.9|3959.6|3953.6|3
1651679960000|2022-05-04 15:59:20|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|1
1651679970000|2022-05-04 15:59:30|3958.4|3952.4|3959.6|3953.6|3959.6|3953.6|3958.4|3952.4|3
1651679980000|2022-05-04 15:59:40|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|1
1651679990000|2022-05-04 15:59:50|3959.6|3953.6|3960.9|3954.9|3960.9|3954.9|3959.4|3953.4|4
1651680000000|2022-05-04 16:00:00|3960.4|3954.4|3961.1|3955.1|3961.1|3955.1|3960.4|3954.4|2
1651680060000|2022-05-04 16:01:00|3960.1|3954.1|3961.1|3955.1|3961.1|3955.1|3960.1|3954.1|2
1651680080000|2022-05-04 16:01:20|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|1
1651680130000|2022-05-04 16:02:10|3962.1|3956.1|3962.9|3956.9|3963.3|3957.3|3962.1|3956.1|8
1651680140000|2022-05-04 16:02:20|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|1
1651680160000|2022-05-04 16:02:40|3963.4|3957.4|3964.1|3958.1|3964.1|3958.1|3963.1|3957.1|5
1651680170000|2022-05-04 16:02:50|3964.6|3958.6|3965.1|3959.1|3965.6|3959.6|3964.6|3958.6|4
1651680180000|2022-05-04 16:03:00|3965.6|3959.6|3966.4|3960.4|3966.4|3960.4|3965.6|3959.6|3
1651680190000|2022-05-04 16:03:10|3966.6|3960.6|3968|3962|3970.8|3962|3966.4|3960.4|4
1651680210000|2022-05-04 16:03:30|3967.9|3961.9|3968.6|3962.6|3968.6|3962.6|3967.9|3961.9|6
1651680220000|2022-05-04 16:03:40|3969.1|3963.1|3967.1|3961.1|3969.1|3963.1|3967.1|3961.1|6
1651680230000|2022-05-04 16:03:50|3967.4|3961.4|3966.9|3960.9|3967.4|3961.4|3966.9|3960.9|3
1651680240000|2022-05-04 16:04:00|3966.6|3960.6|3964.9|3958.9|3966.9|3960.9|3964.9|3958.9|7
1651680260000|2022-05-04 16:04:20|3965.1|3959.1|3963.9|3957.9|3965.1|3959.1|3963.9|3957.9|5
1651680270000|2022-05-04 16:04:30|3963.6|3957.6|3962.9|3956.9|3963.6|3957.6|3962.9|3956.9|3
1651680280000|2022-05-04 16:04:40|3962.6|3956.6|3961.6|3955.6|3962.6|3956.6|3961.6|3955.6|4
1651680300000|2022-05-04 16:05:00|3961.4|3955.4|3961.6|3955.6|3961.6|3955.6|3961.4|3955.4|2
1651680310000|2022-05-04 16:05:10|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1651680320000|2022-05-04 16:05:20|3961.6|3955.6|3961.4|3955.4|3961.6|3955.6|3961.4|3955.4|2
1651680330000|2022-05-04 16:05:30|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|1
1651680390000|2022-05-04 16:06:30|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1651680410000|2022-05-04 16:06:50|3961.6|3955.6|3964.4|3958.4|3964.4|3958.4|3961.6|3955.6|5
1651680420000|2022-05-04 16:07:00|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|1
1651680440000|2022-05-04 16:07:20|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|1
1651680460000|2022-05-04 16:07:40|3965.9|3959.9|3964.6|3958.6|3965.9|3959.9|3964.6|3958.6|3
1651680470000|2022-05-04 16:07:50|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|1
1651680480000|2022-05-04 16:08:00|3964.6|3958.6|3966.6|3960.6|3966.6|3960.6|3964.6|3958.6|5
1651680490000|2022-05-04 16:08:10|3966.4|3960.4|3966.1|3960.1|3966.4|3960.4|3965.9|3959.9|5
1651680500000|2022-05-04 16:08:20|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|1
1651680510000|2022-05-04 16:08:30|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|1
1651680520000|2022-05-04 16:08:40|3966.9|3960.9|3966.9|3960.9|3968.1|3962.1|3966.6|3960.6|4
1651680530000|2022-05-04 16:08:50|3967.9|3961.9|3966.9|3960.9|3967.9|3961.9|3966.9|3960.9|2
1651680540000|2022-05-04 16:09:00|3967.1|3961.1|3965.3|3959.3|3967.1|3961.1|3965.3|3959.3|3
1651680550000|2022-05-04 16:09:10|3965.4|3959.4|3963.9|3957.9|3965.4|3959.4|3963.9|3957.9|5
1651680560000|2022-05-04 16:09:20|3964.1|3958.1|3964.6|3958.6|3964.6|3958.6|3964.1|3958.1|3
1651680570000|2022-05-04 16:09:30|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1651680600000|2022-05-04 16:10:00|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.4|3958.4|3
1651680610000|2022-05-04 16:10:10|3964.9|3958.9|3964.6|3958.6|3965.1|3959.1|3964.1|3958.1|5
1651680620000|2022-05-04 16:10:20|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.6|3958.6|5
1651680630000|2022-05-04 16:10:30|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|1
1651680650000|2022-05-04 16:10:50|3965.4|3959.4|3965.9|3959.9|3965.9|3959.9|3964.9|3958.9|7
1651680660000|2022-05-04 16:11:00|3967.1|3961.1|3965.9|3959.9|3967.1|3961.1|3965.9|3959.9|3
1651680670000|2022-05-04 16:11:10|3966.1|3960.1|3967.1|3961.1|3967.1|3961.1|3966.1|3960.1|3
1651680680000|2022-05-04 16:11:20|3967.9|3961.9|3969.6|3963.6|3969.6|3963.6|3967.1|3961.1|8
1651680690000|2022-05-04 16:11:30|3970.4|3964.4|3969.4|3963.4|3970.4|3964.4|3969.1|3963.1|4
1651680710000|2022-05-04 16:11:50|3969.6|3963.6|3970.6|3964.6|3970.6|3964.6|3969.6|3963.6|4
1651680730000|2022-05-04 16:12:10|3970.9|3964.9|3971.1|3965.1|3971.1|3965.1|3970.9|3964.9|2
1651680750000|2022-05-04 16:12:30|3971.9|3965.9|3972.9|3966.9|3973.4|3967.4|3971.9|3965.9|4
1651680760000|2022-05-04 16:12:40|3973.1|3967.1|3970.6|3964.6|3974.4|3968.4|3970.6|3964.6|7
1651680770000|2022-05-04 16:12:50|3971.4|3965.4|3970.4|3964.4|3971.6|3965.6|3969.9|3963.9|6
1651680780000|2022-05-04 16:13:00|3970.1|3964.1|3969.6|3963.6|3970.1|3964.1|3968.6|3962.6|10
1651680800000|2022-05-04 16:13:20|3971.5|3963.5|3972.1|3966.1|3974.8|3966.1|3971.5|3963.5|4
1651680810000|2022-05-04 16:13:30|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|1
1651680820000|2022-05-04 16:13:40|3972.9|3966.9|3973.9|3967.9|3973.9|3967.9|3972.9|3966.9|3
1651680830000|2022-05-04 16:13:50|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|1
1651680840000|2022-05-04 16:14:00|3975.1|3969.1|3974.9|3968.9|3975.1|3969.1|3974.8|3968.8|4
1651680870000|2022-05-04 16:14:30|3974.1|3968.1|3973.6|3967.6|3974.1|3968.1|3973.4|3967.4|4
1651680880000|2022-05-04 16:14:40|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651680890000|2022-05-04 16:14:50|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|1
1651680900000|2022-05-04 16:15:00|3973.9|3967.9|3973.6|3967.6|3973.9|3967.9|3973.6|3967.6|2
1651680930000|2022-05-04 16:15:30|3973.9|3967.9|3973.4|3967.4|3973.9|3967.9|3973.4|3967.4|3
1651680940000|2022-05-04 16:15:40|3973.6|3967.6|3973.4|3967.4|3973.9|3967.9|3973.4|3967.4|6
1651680950000|2022-05-04 16:15:50|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|1
1651680970000|2022-05-04 16:16:10|3973.4|3967.4|3973.6|3967.6|3973.6|3967.6|3973.4|3967.4|2
1651680980000|2022-05-04 16:16:20|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651681040000|2022-05-04 16:17:20|3973.6|3967.6|3972|3966|3973.6|3967.6|3972|3966|4
1651681050000|2022-05-04 16:17:30|3972.3|3966.3|3972|3966|3972.3|3966.3|3972|3966|2
1651681060000|2022-05-04 16:17:40|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|1
1651681100000|2022-05-04 16:18:20|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|1
1651681110000|2022-05-04 16:18:30|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|1
1651681120000|2022-05-04 16:18:40|3970.9|3964.9|3970.6|3964.6|3970.9|3964.9|3970.1|3964.1|4
1651681140000|2022-05-04 16:19:00|3970.9|3964.9|3970.4|3964.4|3970.9|3964.9|3970.4|3964.4|2
1651681170000|2022-05-04 16:19:30|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|1
1651681180000|2022-05-04 16:19:40|3970.9|3964.9|3970.1|3964.1|3970.9|3964.9|3970.1|3964.1|4
1651681190000|2022-05-04 16:19:50|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|1
1651681200000|2022-05-04 16:20:00|3970.6|3964.6|3972.4|3966.4|3972.4|3966.4|3970.6|3964.6|3
1651681210000|2022-05-04 16:20:10|3972.1|3966.1|3971.9|3965.9|3972.1|3966.1|3971.6|3965.6|4
1651681240000|2022-05-04 16:20:40|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1651681280000|2022-05-04 16:21:20|3971.9|3965.9|3971.9|3965.9|3972.1|3966.1|3971.9|3965.9|3
1651681290000|2022-05-04 16:21:30|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1651681300000|2022-05-04 16:21:40|3971.9|3965.9|3971.4|3965.4|3971.9|3965.9|3971.4|3965.4|3
1651681310000|2022-05-04 16:21:50|3971.6|3965.6|3971.9|3965.9|3971.9|3965.9|3971.6|3965.6|2
1651681340000|2022-05-04 16:22:20|3970.4|3964.4|3968.6|3962.6|3970.4|3964.4|3968.6|3962.6|2
1651681400000|2022-05-04 16:23:20|3968.4|3962.4|3968.6|3962.6|3968.6|3962.6|3968.4|3962.4|2
1651681430000|2022-05-04 16:23:50|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1651681450000|2022-05-04 16:24:10|3968.6|3962.6|3968.4|3962.4|3968.6|3962.6|3968.4|3962.4|2
1651681490000|2022-05-04 16:24:50|3968.1|3962.1|3968.6|3962.6|3968.9|3962.9|3968.1|3962.1|4
1651681500000|2022-05-04 16:25:00|3968.4|3962.4|3968.6|3962.6|3968.6|3962.6|3968.4|3962.4|2
1651681510000|2022-05-04 16:25:10|3969.1|3963.1|3968.4|3962.4|3969.1|3963.1|3968.4|3962.4|2
1651681520000|2022-05-04 16:25:20|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|1
1651681530000|2022-05-04 16:25:30|3968.9|3962.9|3968.1|3962.1|3969.1|3963.1|3968.1|3962.1|6
1651681540000|2022-05-04 16:25:40|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.1|3962.1|3
1651681580000|2022-05-04 16:26:20|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|1
1651681600000|2022-05-04 16:26:40|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1651681630000|2022-05-04 16:27:10|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|1
1651681640000|2022-05-04 16:27:20|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1651681690000|2022-05-04 16:28:10|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3967.4|3961.4|4
1651681740000|2022-05-04 16:29:00|3969.4|3963.4|3970.9|3964.9|3970.9|3964.9|3968.9|3962.9|4
1651681750000|2022-05-04 16:29:10|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|1
1651681770000|2022-05-04 16:29:30|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3969.6|3963.6|3
1651681780000|2022-05-04 16:29:40|3971.4|3965.4|3970.4|3964.4|3971.4|3965.4|3970.4|3964.4|7
1651681790000|2022-05-04 16:29:50|3969.9|3963.9|3970.9|3964.9|3970.9|3964.9|3969.9|3963.9|4
1651681800000|2022-05-04 16:30:00|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|1
1651681810000|2022-05-04 16:30:10|3969.6|3963.6|3968.6|3962.6|3969.6|3963.6|3968.6|3962.6|4
1651681830000|2022-05-04 16:30:30|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|1
1651681850000|2022-05-04 16:30:50|3967.9|3961.9|3967.4|3961.4|3967.9|3961.9|3967.4|3961.4|2
1651681860000|2022-05-04 16:31:00|3967.5|3958.8|3966.9|3960.9|3967.9|3961.9|3966.9|3958.8|9
1651681870000|2022-05-04 16:31:10|3967.1|3961.1|3967.4|3961.4|3967.6|3961.6|3967.1|3961.1|6
1651681890000|2022-05-04 16:31:30|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|1
1651681900000|2022-05-04 16:31:40|3967.4|3961.4|3967.6|3961.6|3967.6|3961.6|3967.4|3961.4|2
1651681910000|2022-05-04 16:31:50|3967.9|3961.9|3965.9|3959.9|3967.9|3961.9|3965.9|3959.9|5
1651681920000|2022-05-04 16:32:00|3967.1|3961.1|3966.1|3960.1|3967.1|3961.1|3965.9|3959.9|6
1651681930000|2022-05-04 16:32:10|3966.4|3960.4|3966.1|3960.1|3966.4|3960.4|3966.1|3960.1|2
1651682070000|2022-05-04 16:34:30|3966.4|3960.4|3967.6|3961.6|3967.6|3961.6|3966.4|3960.4|2
1651682090000|2022-05-04 16:34:50|3967.4|3961.4|3966.6|3960.6|3967.4|3961.4|3966.6|3960.6|2
1651682140000|2022-05-04 16:35:40|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|1
1651682150000|2022-05-04 16:35:50|3966.5|3956.8|3970.3|3961.8|3970.3|3961.8|3966.5|3956.8|2
1651682160000|2022-05-04 16:36:00|3968.8|3962.8|3969.1|3963.1|3969.1|3963.1|3968.8|3962.8|2
1651682180000|2022-05-04 16:36:20|3968.9|3962.9|3967.6|3961.6|3968.9|3962.9|3967.6|3961.6|4
1651682190000|2022-05-04 16:36:30|3966.6|3960.6|3966.9|3960.9|3966.9|3960.9|3966.6|3960.6|2
1651682230000|2022-05-04 16:37:10|3966.1|3960.1|3966.4|3960.4|3966.4|3960.4|3966.1|3960.1|2
1651682240000|2022-05-04 16:37:20|3966.1|3960.1|3965.4|3959.4|3966.1|3960.1|3965.4|3959.4|4
1651682250000|2022-05-04 16:37:30|3965.6|3959.6|3965.4|3959.4|3965.6|3959.6|3964.1|3958.1|3
1651682260000|2022-05-04 16:37:40|3965.6|3959.6|3968.8|3959.8|3968.8|3959.8|3965.6|3959.6|2
1651682270000|2022-05-04 16:37:50|3967.8|3961.6|3967.6|3961.6|3967.8|3961.6|3967.6|3961.6|2
1651682290000|2022-05-04 16:38:10|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|1
1651682340000|2022-05-04 16:39:00|3968|3957.5|3965.9|3959.9|3968|3959.9|3965.9|3957.5|2
1651682370000|2022-05-04 16:39:30|3965.4|3959.4|3965.6|3959.6|3965.6|3959.6|3965.4|3959.4|2
1651682410000|2022-05-04 16:40:10|3965.8|3957.8|3967.8|3959.3|3969|3959.3|3965.3|3957.8|4
1651682420000|2022-05-04 16:40:20|3966|3960|3965.1|3959.1|3966|3960|3965.1|3959.1|2
1651682440000|2022-05-04 16:40:40|3965.4|3959.4|3965.4|3959.4|3965.6|3959.6|3965.4|3959.4|3
1651682480000|2022-05-04 16:41:20|3965.1|3959.1|3964.9|3958.9|3965.1|3959.1|3964.9|3958.9|2
1651682500000|2022-05-04 16:41:40|3964.6|3958.6|3964.4|3958.4|3964.6|3958.6|3964.1|3958.1|4
1651682510000|2022-05-04 16:41:50|3964.1|3958.1|3964.4|3958.4|3964.4|3958.4|3964.1|3958.1|2
1651682550000|2022-05-04 16:42:30|3964.1|3958.1|3964.4|3958.4|3964.4|3958.4|3964.1|3958.1|2
1651682580000|2022-05-04 16:43:00|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|1
1651682590000|2022-05-04 16:43:10|3968.3|3958.5|3967|3959|3968.3|3959|3967|3958.5|2
1651682600000|2022-05-04 16:43:20|3967.3|3959.3|3967.5|3959.5|3967.5|3959.5|3967.3|3959.3|2
1651682610000|2022-05-04 16:43:30|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|1
1651682690000|2022-05-04 16:44:50|3968.1|3962.1|3967.9|3961.9|3968.1|3962.1|3967.9|3961.9|2
1651682700000|2022-05-04 16:45:00|3968.4|3962.4|3969.6|3963.6|3969.9|3963.9|3968.4|3962.4|3
1651682710000|2022-05-04 16:45:10|3969.4|3963.4|3969.6|3963.6|3969.6|3963.6|3969.4|3963.4|2
1651682720000|2022-05-04 16:45:20|3969.1|3963.1|3969.4|3963.4|3969.4|3963.4|3969.1|3963.1|2
1651682820000|2022-05-04 16:47:00|3969.1|3963.1|3968.6|3962.6|3969.1|3963.1|3968.6|3962.6|3
1651682840000|2022-05-04 16:47:20|3968.4|3962.4|3967.6|3961.6|3968.4|3962.4|3967.6|3961.6|2
1651682880000|2022-05-04 16:48:00|3967.9|3961.9|3969.4|3963.4|3969.4|3963.4|3967.9|3961.9|2
1651682890000|2022-05-04 16:48:10|3969.6|3963.6|3968.9|3962.9|3969.6|3963.6|3968.6|3962.6|5
1651682900000|2022-05-04 16:48:20|3971.5|3962.8|3973.5|3964.3|3973.5|3964.3|3971.5|3962.8|2
1651682910000|2022-05-04 16:48:30|3974.3|3965.3|3972.9|3966.9|3974.3|3966.9|3972.6|3965.3|3
1651682920000|2022-05-04 16:48:40|3975.3|3966|3976.3|3966.8|3976.3|3966.8|3975.3|3966|2
1651682930000|2022-05-04 16:48:50|3975.8|3968.4|3974.4|3968.4|3975.8|3968.4|3974.4|3968.4|2
1651682940000|2022-05-04 16:49:00|3974.5|3968.5|3975.6|3969.6|3975.9|3969.9|3974.5|3968.5|5
1651682950000|2022-05-04 16:49:10|3975.9|3969.9|3977.6|3971.6|3977.6|3971.6|3975.9|3969.9|2
1651682960000|2022-05-04 16:49:20|3977.4|3971.4|3977.1|3971.1|3977.4|3971.4|3977.1|3971.1|2
1651682970000|2022-05-04 16:49:30|3977.6|3971.6|3978.9|3972.9|3981.3|3973.3|3977.6|3971.6|4
1651682980000|2022-05-04 16:49:40|3978.6|3972.6|3978.4|3972.4|3978.6|3972.6|3978.4|3972.4|2
1651683010000|2022-05-04 16:50:10|3978.9|3972.9|3978.9|3972.9|3979.4|3973.4|3978.9|3972.9|3
1651683020000|2022-05-04 16:50:20|3978.6|3972.6|3977.9|3971.9|3978.6|3972.6|3977.9|3971.9|3
1651683030000|2022-05-04 16:50:30|3978.9|3972.9|3978.1|3972.1|3978.9|3972.9|3978.1|3972.1|2
1651683040000|2022-05-04 16:50:40|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1651683080000|2022-05-04 16:51:20|3978.1|3972.1|3976.4|3970.4|3978.1|3972.1|3976.4|3970.4|3
1651683110000|2022-05-04 16:51:50|3976.9|3970.9|3977.1|3971.1|3977.1|3971.1|3976.9|3970.9|2
1651683190000|2022-05-04 16:53:10|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3976.6|3970.6|5
1651683210000|2022-05-04 16:53:30|3977.6|3971.6|3977.4|3971.4|3977.6|3971.6|3977.4|3971.4|2
1651683220000|2022-05-04 16:53:40|3977.6|3971.6|3977.9|3971.9|3977.9|3971.9|3977.6|3971.6|2
1651683230000|2022-05-04 16:53:50|3978.1|3972.1|3978.4|3972.4|3978.4|3972.4|3977.9|3971.9|4
1651683250000|2022-05-04 16:54:10|3978.6|3972.6|3977.6|3971.6|3978.6|3972.6|3977.6|3971.6|3
1651683270000|2022-05-04 16:54:30|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1651683280000|2022-05-04 16:54:40|3978.1|3972.1|3976.4|3970.4|3978.1|3972.1|3975.9|3969.9|10
1651683290000|2022-05-04 16:54:50|3976.1|3970.1|3975.9|3969.9|3976.1|3970.1|3975.6|3969.6|9
1651683300000|2022-05-04 16:55:00|3976.9|3970.9|3982|3972.5|3982|3974.4|3976.9|3970.9|4
1651683310000|2022-05-04 16:55:10|3982.5|3973|3982.5|3973|3982.5|3973|3982.5|3973|1
1651683320000|2022-05-04 16:55:20|3982|3972.5|3982|3972.5|3982|3972.5|3982|3972.5|1
1651683330000|2022-05-04 16:55:30|3982.5|3973|3983|3973.5|3983|3973.5|3982.5|3973|2
1651683340000|2022-05-04 16:55:40|3981.8|3972.5|3983.5|3974.3|3983.5|3974.3|3981.8|3972.5|5
1651683350000|2022-05-04 16:55:50|3982.5|3972|3982.5|3973|3982.5|3973|3982.5|3972|2
1651683390000|2022-05-04 16:56:30|3983|3973.5|3982.5|3973|3983|3973.5|3982.5|3973|2
1651683400000|2022-05-04 16:56:40|3982.8|3973.3|3982.8|3973.3|3982.8|3973.3|3982.8|3973.3|1
1651683440000|2022-05-04 16:57:20|3982.5|3973|3982.5|3973|3982.5|3973|3982.5|3973|1
1651683450000|2022-05-04 16:57:30|3981.5|3972.3|3981|3971.8|3981.5|3972.3|3981|3971.8|2
1651683460000|2022-05-04 16:57:40|3980.3|3970.8|3981|3971.8|3981|3971.8|3980.3|3970.8|2
1651683490000|2022-05-04 16:58:10|3981.5|3972.3|3981.5|3972.3|3981.5|3972.3|3981.5|3972.3|1
1651683500000|2022-05-04 16:58:20|3980.3|3971|3980.3|3971|3980.3|3971|3980.3|3971|1
1651683510000|2022-05-04 16:58:30|3979.5|3970|3980.3|3970.8|3980.3|3970.8|3979.5|3970|2
1651683530000|2022-05-04 16:58:50|3980.5|3971.3|3980.8|3971.3|3981.3|3972|3980.5|3971.3|3
1651683560000|2022-05-04 16:59:20|3979|3969.8|3978.3|3968.5|3979|3969.8|3978.3|3968|3
1651708920000|2022-05-05 00:02:00|4019.5|3999.5|4017.3|3998.5|4019.5|3999.5|4017.3|3998.5|2
1651708930000|2022-05-05 00:02:10|4017.8|3999|4017.8|3999|4017.8|3999|4017.8|3999|1
1651708960000|2022-05-05 00:02:40|4018.5|3999.8|4019.5|3999.5|4020.4|4000.4|4018.5|3999.5|4
1651708980000|2022-05-05 00:03:00|4017.5|3998.8|4020.5|4000.5|4020.5|4000.5|4017.5|3998.8|3
1651709000000|2022-05-05 00:03:20|4021|4002.3|4021|4002.3|4021|4002.3|4021|4002.3|1
1651709010000|2022-05-05 00:03:30|4019.8|4001|4019.8|4001|4019.8|4001|4019.8|4001|1
1651709040000|2022-05-05 00:04:00|4020.8|4002|4020.8|4002|4020.8|4002|4020.8|4002|1
1651709060000|2022-05-05 00:04:20|4021.5|4002.8|4021.5|4002.8|4021.5|4002.8|4021.5|4002.8|1
1651709110000|2022-05-05 00:05:10|4022|4003.3|4022|4003.3|4022|4003.3|4022|4003.3|1
1651709150000|2022-05-05 00:05:50|4022.8|4004|4022|4003.3|4022.8|4004|4022|4003.3|2
1651709200000|2022-05-05 00:06:40|4022.5|4003.8|4025.5|4006.8|4025.5|4006.8|4022.5|4003.8|2
1651709210000|2022-05-05 00:06:50|4026.5|4007.8|4026.5|4007.8|4026.5|4007.8|4026.5|4007.8|1
1651709240000|2022-05-05 00:07:20|4025.8|4007|4025.8|4007|4025.8|4007|4025.8|4007|1
1651709250000|2022-05-05 00:07:30|4024.8|4006|4022.8|4004|4024.8|4006|4022.8|4004|4
1651709260000|2022-05-05 00:07:40|4022.3|4003.5|4021.5|4002.8|4022.3|4003.5|4021.5|4002.8|2
1651709280000|2022-05-05 00:08:00|4022.5|4003.8|4021.5|4002.8|4022.5|4003.8|4021.5|4002.8|2
1651709330000|2022-05-05 00:08:50|4023.1|4003.1|4022.5|4003.8|4024|4005.3|4022.5|4003.1|3
1651709340000|2022-05-05 00:09:00|4023.3|4004.5|4024|4005.3|4025|4006.3|4023.3|4004.5|4
1651709350000|2022-05-05 00:09:10|4023.3|4004.5|4024|4005.3|4024|4005.3|4023.3|4004.5|2
1651709370000|2022-05-05 00:09:30|4023.5|4004.8|4022.8|4004|4023.5|4004.8|4022.8|4004|2
1651709390000|2022-05-05 00:09:50|4023.5|4004.8|4023.5|4004.8|4023.5|4004.8|4023.5|4004.8|1
1651709430000|2022-05-05 00:10:30|4024.5|4005.8|4025.8|4007|4025.8|4007|4024.5|4005.8|4
1651709440000|2022-05-05 00:10:40|4025|4006.3|4024.8|4006|4025|4006.3|4024.8|4006|2
1651709460000|2022-05-05 00:11:00|4024|4005.3|4024.3|4005.5|4024.3|4005.5|4024|4005.3|2
1651709490000|2022-05-05 00:11:30|4024.8|4006|4024.8|4006|4024.8|4006|4024.8|4006|1
1651709520000|2022-05-05 00:12:00|4025.5|4006.8|4025.5|4006.8|4025.5|4006.8|4025.5|4006.8|1
1651709540000|2022-05-05 00:12:20|4026|4007.3|4027.5|4008.8|4027.5|4008.8|4026|4007.3|2
1651709550000|2022-05-05 00:12:30|4028.3|4009.5|4027|4008.3|4028.3|4009.5|4026.8|4006.8|3
1651709560000|2022-05-05 00:12:40|4027.8|4009|4027.8|4009|4027.8|4009|4027.8|4009|1
1651709570000|2022-05-05 00:12:50|4026.5|4007.8|4027|4008.3|4027|4008.3|4026.5|4007.8|2
1651709580000|2022-05-05 00:13:00|4026.3|4007.3|4026.3|4007.3|4026.3|4007.3|4026.3|4007.3|1
1651709610000|2022-05-05 00:13:30|4024.8|4006|4025.5|4006.8|4025.5|4006.8|4024.8|4006|2
1651709630000|2022-05-05 00:13:50|4026.3|4007.5|4026.3|4007.5|4026.3|4007.5|4026.3|4007.5|1
1651709680000|2022-05-05 00:14:40|4025.5|4006.8|4025.3|4006.5|4025.5|4006.8|4025.3|4006.5|2
1651709690000|2022-05-05 00:14:50|4024.5|4005.8|4024.8|4006|4024.8|4006|4024.5|4005.8|2
1651709700000|2022-05-05 00:15:00|4026|4007.3|4026.8|4008|4026.8|4008|4026|4007.3|2
1651709720000|2022-05-05 00:15:20|4027.3|4008.5|4027.3|4008.5|4027.3|4008.5|4027.3|4008.5|1
1651709770000|2022-05-05 00:16:10|4027.5|4008.8|4027.5|4008.8|4027.5|4008.8|4027.5|4008.8|1
1651709780000|2022-05-05 00:16:20|4026.8|4008|4026.5|4007.8|4027|4008.3|4026.5|4007.8|3
1651709830000|2022-05-05 00:17:10|4026.8|4008|4026.8|4008|4026.8|4008|4026.8|4008|1
1651709840000|2022-05-05 00:17:20|4027.3|4008.5|4027.3|4008.5|4027.3|4008.5|4027.3|4008.5|1
1651709890000|2022-05-05 00:18:10|4027.5|4008.8|4027.5|4008.8|4027.5|4008.8|4027.5|4008.8|1
1651709900000|2022-05-05 00:18:20|4028.5|4009.8|4027.8|4009|4028.5|4009.8|4027.8|4009|2
1651709960000|2022-05-05 00:19:20|4028|4009.3|4028|4009.3|4028.5|4009.8|4028|4009.3|3
1651709990000|2022-05-05 00:19:50|4027.3|4008.5|4026.3|4007.5|4027.3|4008.5|4026.3|4007.5|3
1651710040000|2022-05-05 00:20:40|4025.8|4007|4025.8|4007|4025.8|4007|4025.8|4007|1
1651710100000|2022-05-05 00:21:40|4025.3|4006.5|4025.3|4006.5|4025.3|4006.5|4025.3|4006.5|1
1651710150000|2022-05-05 00:22:30|4025.5|4006.8|4025.5|4006.8|4025.5|4006.8|4025.5|4006.8|1
1651710180000|2022-05-05 00:23:00|4026.5|4007.8|4026.5|4007.8|4026.5|4007.8|4026.5|4007.8|1
1651710240000|2022-05-05 00:24:00|4026|4007.3|4026|4007.3|4026|4007.3|4026|4007.3|1
1651710260000|2022-05-05 00:24:20|4025|4006.3|4025|4006.3|4025|4006.3|4025|4006.3|1
1651710310000|2022-05-05 00:25:10|4024.8|4006|4024.8|4006|4024.8|4006|4024.8|4006|1
1651710320000|2022-05-05 00:25:20|4024|4005.3|4024|4005.3|4024|4005.3|4024|4005.3|1
1651710340000|2022-05-05 00:25:40|4023.5|4004.8|4022.8|4004|4023.5|4004.8|4022.8|4004|3
1651710390000|2022-05-05 00:26:30|4022.5|4003.8|4022.5|4003.8|4022.5|4003.8|4022.5|4003.8|1
1651710410000|2022-05-05 00:26:50|4024.3|4004.3|4025|4005.5|4025|4005.5|4024.3|4004.3|2
1651710420000|2022-05-05 00:27:00|4026|4006.8|4026|4006.8|4026|4006.8|4026|4006.8|1
1651710430000|2022-05-05 00:27:10|4026.8|4008|4026|4007.3|4026.8|4008|4025.3|4006.5|3
1651710450000|2022-05-05 00:27:30|4025.5|4006.8|4025.5|4006.8|4025.5|4006.8|4025.5|4006.8|1
1651710500000|2022-05-05 00:28:20|4025.3|4006.5|4025.3|4006.5|4025.3|4006.5|4025.3|4006.5|1
1651710520000|2022-05-05 00:28:40|4024.5|4005.8|4024|4005.3|4024.5|4005.8|4024|4005.3|2
1651710540000|2022-05-05 00:29:00|4024.5|4005.8|4024|4005.3|4025.3|4006.5|4024|4005.3|6
1651710550000|2022-05-05 00:29:10|4024.5|4005.8|4025|4006.3|4025|4006.3|4024.5|4005.8|2
1651710560000|2022-05-05 00:29:20|4024.5|4005.8|4024.5|4005.8|4024.5|4005.8|4024.5|4005.8|1
1651710610000|2022-05-05 00:30:10|4024.8|4006|4025.5|4006.8|4025.5|4006.8|4024.8|4006|2
1651710660000|2022-05-05 00:31:00|4025.3|4006.5|4025.3|4006.5|4025.3|4006.5|4025.3|4006.5|1
1651710680000|2022-05-05 00:31:20|4023.8|4005|4022.5|4003.8|4023.8|4005|4022|4003.3|4
1651710700000|2022-05-05 00:31:40|4021.8|4003|4021|4002.3|4021.8|4003|4021|4002.3|2
1651710710000|2022-05-05 00:31:50|4021.8|4003|4021.8|4003|4021.8|4003|4021.8|4003|1
1651710750000|2022-05-05 00:32:30|4021|4002.3|4021|4002.3|4021|4002.3|4021|4002.3|1
1651710760000|2022-05-05 00:32:40|4020.4|4000.4|4020.4|4000.4|4020.4|4000.4|4020.4|4000.4|1
1651710770000|2022-05-05 00:32:50|4018.5|3999.8|4018.5|3999.8|4018.5|3999.8|4018.5|3999.8|1
1651710830000|2022-05-05 00:33:50|4020|4000|4020|4000|4020|4000|4020|4000|1
1651710840000|2022-05-05 00:34:00|4020.5|4001|4021|4002.3|4021.5|4002.3|4020.5|4001|3
1651710870000|2022-05-05 00:34:30|4021.8|4003|4021.8|4003|4021.8|4003|4021.8|4003|1
1651710920000|2022-05-05 00:35:20|4022.3|4003.5|4022.3|4003.5|4022.3|4003.5|4022.3|4003.5|1
1651710960000|2022-05-05 00:36:00|4021.5|4002.8|4022.3|4003.5|4022.3|4003.5|4021.5|4002.8|2
1651710970000|2022-05-05 00:36:10|4022.8|4004|4022|4003.3|4022.8|4004|4022|4003.3|2
1651711020000|2022-05-05 00:37:00|4022.3|4003.5|4022.3|4003.5|4022.3|4003.5|4022.3|4003.5|1
1651711080000|2022-05-05 00:38:00|4021.8|4003|4021.8|4003|4021.8|4003|4021.8|4003|1
1651711190000|2022-05-05 00:39:50|4021.3|4002.5|4021.3|4002.5|4021.3|4002.5|4021.3|4002.5|1
1651711200000|2022-05-05 00:40:00|4022|4003.3|4022|4003.3|4022|4003.3|4022|4003.3|1
1651711230000|2022-05-05 00:40:30|4022.5|4003.8|4022.5|4003.8|4022.5|4003.8|4022.5|4003.8|1
1651711240000|2022-05-05 00:40:40|4024.6|4004.6|4025.5|4005.5|4025.5|4005.5|4024.6|4004.6|2
1651711250000|2022-05-05 00:40:50||4006.8||4006.8||4006.8||4006.8|1
1651711260000|2022-05-05 00:41:00|4026.3|4007.5|4025.5|4006.8|4026.3|4007.5|4025.5|4006.8|2
1651711270000|2022-05-05 00:41:10|4025|4006.3|4026.8|4008|4028|4009.3|4025|4006.3|5
1651711280000|2022-05-05 00:41:20|4027.5|4008.8|4027.8|4009|4027.8|4009|4025.5|4006.8|4
1651711300000|2022-05-05 00:41:40|4028.5|4009.8|4028.5|4009.8|4028.5|4009.8|4028.5|4009.8|1
1651711310000|2022-05-05 00:41:50|4027.8|4009|4029.5|4009.5|4029.5|4010.5|4027.8|4009|6
1651711320000|2022-05-05 00:42:00|4028.5||4028.5||4028.5||4028.5||1
1651711330000|2022-05-05 00:42:10|4027.3|4008.5|4026.3|4007.5|4027.3|4008.5|4026.3|4007.5|2
1651711340000|2022-05-05 00:42:20|4026.8|4008|4026.8|4008|4026.8|4008|4026.8|4008|1
1651711380000|2022-05-05 00:43:00|4027.5|4008.8|4027.5|4008.8|4027.5|4008.8|4027.5|4008.8|1
1651711410000|2022-05-05 00:43:30|4029.1|4009.1|4029|4009.8|4029.1|4009.8|4029|4009.1|2
1651711420000|2022-05-05 00:43:40|4030|4010.8|4030|4011.3|4030.8|4011.5|4030|4010.8|3
1651711430000|2022-05-05 00:43:50|4028.8|4010|4029.5|4010.8|4029.5|4010.8|4028.8|4010|2
1651711450000|2022-05-05 00:44:10|4030.5|4011.8|4030.5|4011.8|4030.5|4011.8|4030.5|4011.8|1
1651711470000|2022-05-05 00:44:30|4030|4011.3|4030|4011.3|4030|4011.3|4030|4011.3|1
1651711480000|2022-05-05 00:44:40|4029.3|4010.5|4029.3|4010.5|4029.3|4010.5|4029.3|4010.5|1
1651711550000|2022-05-05 00:45:50|4027.8|4009|4027.8|4009|4028.5|4009.8|4027.8|4009|3
1651711570000|2022-05-05 00:46:10|4027|4008.3|4027.8|4009|4027.8|4009|4027|4008.3|2
1651711580000|2022-05-05 00:46:20|4029|4010.3|4028|4009.3|4029|4010.3|4028|4009.3|2
1651711690000|2022-05-05 00:48:10|4028.8|4010|4028.8|4010|4028.8|4010|4028.8|4010|1
1651711710000|2022-05-05 00:48:30|4029.3|4010.5|4029.3|4010.5|4029.3|4010.5|4029.3|4010.5|1
1651711730000|2022-05-05 00:48:50|4030.5|4011.8|4030.5|4011.8|4030.5|4011.8|4030.5|4011.8|1
1651711750000|2022-05-05 00:49:10|4031.3|4012.5|4031.3|4012.5|4031.3|4012.5|4031.3|4012.5|1
1651711790000|2022-05-05 00:49:50|4032.9|4012.9|4032.9|4012.9|4032.9|4012.9|4032.9|4012.9|1
1651711810000|2022-05-05 00:50:10|4033.3|4014.5|4033.3|4014.5|4033.3|4014.5|4033.3|4014.5|1
1651711890000|2022-05-05 00:51:30|4031.8|4013|4031.3|4012.5|4031.8|4013|4031.3|4012.5|2
1651711920000|2022-05-05 00:52:00|4032|4013.3|4032.8|4014|4032.8|4014|4032|4013.3|2
1651711930000|2022-05-05 00:52:10|4032|4013.3|4032.8|4014|4032.8|4014|4032|4013.3|2
1651711980000|2022-05-05 00:53:00|4033.3|4014.5|4033.3|4014.5|4033.3|4014.5|4033.3|4014.5|1
1651711990000|2022-05-05 00:53:10|4034.3|4015.5|4035.3|4016.5|4035.3|4016.5|4034.3|4015.5|2
1651712000000|2022-05-05 00:53:20|4036|4017.3|4036|4017.3|4036|4017.3|4036|4017.3|1
1651712030000|2022-05-05 00:53:50|4036.5|4017.8|4035.5|4016.8|4036.5|4017.8|4035.5|4016.8|2
1651712080000|2022-05-05 00:54:40|4036|4017.3|4036|4017.3|4036|4017.3|4036|4017.3|1
1651712140000|2022-05-05 00:55:40|4035|4016.3|4035.8|4017|4035.8|4017|4035|4016.3|2
1651712150000|2022-05-05 00:55:50|4035|4016.3|4035|4016.3|4035|4016.3|4035|4016.3|1
1651712160000|2022-05-05 00:56:00|4035.5|4016.8|4035.5|4016.8|4035.5|4016.8|4035.5|4016.8|1
1651712210000|2022-05-05 00:56:50|4036.3|4017.5|4035.8|4017|4036.3|4017.5|4035.8|4017|2
1651712220000|2022-05-05 00:57:00|4035.3|4016.5|4035.3|4016.5|4035.3|4016.5|4035.3|4016.5|1
1651712250000|2022-05-05 00:57:30|4034.3|4015.5|4032.3|4013.5|4034.3|4015.5|4032.3|4013.5|2
1651712270000|2022-05-05 00:57:50|4033|4014.3|4033.3|4014.5|4033.3|4014.5|4033|4014.3|2
1651712280000|2022-05-05 00:58:00|4034.3|4015.5|4035|4016.3|4035|4016.3|4034.3|4015.5|2
1651712320000|2022-05-05 00:58:40|4035.8|4017|4035|4016.3|4035.8|4017|4034.8|4016|3
1651712340000|2022-05-05 00:59:00|4035.5|4016.8|4036|4017.3|4039|4020.3|4034.8|4016|9
1651712350000|2022-05-05 00:59:10|4035.3|4016.5|4033.3|4014.3|4035.3|4016.5|4033.3|4013.3|5
1651712360000|2022-05-05 00:59:20|4031.8|4013|4029.8|4011|4033.3|4013.5|4029.8|4011|11
1651712370000|2022-05-05 00:59:30|4029|4010.3|4028.3|4009.5|4029|4010.3|4028.3|4009.5|2
1651712380000|2022-05-05 00:59:40|4029.8|4011|4028.8|4010|4030.8|4012|4028.8|4010|7
1651712390000|2022-05-05 00:59:50|4030|4011.3|4030.8|4012|4030.8|4012|4029.3|4010.5|4
1651712400000|2022-05-05 01:00:00|4031.3|4012.5|4041.8|4023|4043.8|4025|4031.3|4012.5|25
1651712410000|2022-05-05 01:00:10|4041|4022.3|4042|4022|4043.8|4025|4039.4|4019.4|16
1651712420000|2022-05-05 01:00:20|4040.8|4023.3|4039.8|4021|4043.8|4024.3|4039|4020.3|15
1651712430000|2022-05-05 01:00:30|4039.3|4020.5|4041.1|4021.1|4043|4023|4039.3|4020.5|12
1651712440000|2022-05-05 01:00:40|4040.8|4022|4044|4025.3|4044|4025.3|4040.8|4022|4
1651712450000|2022-05-05 01:00:50|4043|4024.3|4045.8|4027|4047.5|4028.8|4042.8|4024|20
1651712460000|2022-05-05 01:01:00|4046.5|4027.8|4046.3|4027.5|4046.5|4027.8|4044.5|4025.8|12
1651712470000|2022-05-05 01:01:10|4043.8|4025|4043|4023.8|4045|4026.3|4042|4023.1|16
1651712480000|2022-05-05 01:01:20|4041.3|4022.3|4047|4028.3|4047.5|4028.8|4041.3|4022.3|16
1651712490000|2022-05-05 01:01:30|4046.8|4028|4047|4028.3|4048.5|4029|4045.5|4026.8|17
1651712500000|2022-05-05 01:01:40|4045.5|4026.8|4046|4027.3|4046.8|4028|4045.3|4026.5|7
1651712510000|2022-05-05 01:01:50|4044.8|4026|4049.8|4031|4049.8|4031|4044.8|4026|18
1651712520000|2022-05-05 01:02:00|4048.3|4029.5|4048.8|4030|4048.8|4030|4048.3|4029.5|2
1651712530000|2022-05-05 01:02:10|4048|4029.3|4051.8|4033|4051.8|4033|4048|4029.3|8
1651712540000|2022-05-05 01:02:20|4052.5|4033.8|4050.5|4031.8|4053.5|4034.8|4049.3|4030.3|12
1651712550000|2022-05-05 01:02:30|4049|4030.3|4049.8|4031|4050|4031.3|4049|4030.3|6
1651712560000|2022-05-05 01:02:40|4049|4030.3|4055|4036.3|4055|4036.3|4049|4030.3|17
1651712570000|2022-05-05 01:02:50|4053.8|4035|4052.8|4034|4054.5|4035.8|4052|4033.3|8
1651712580000|2022-05-05 01:03:00|4052|4033.3|4052|4033.3|4052.5|4033.8|4052|4033.3|3
1651712590000|2022-05-05 01:03:10|4051|4032.3|4048.8|4030|4051|4032.3|4048.8|4030|4
1651712600000|2022-05-05 01:03:20|4048|4029.3|4048|4029.3|4048|4029.3|4048|4029.3|1
1651712610000|2022-05-05 01:03:30|4047.3|4028.5|4043.3|4024.5|4047.8|4029|4042.8|4024|12
1651712620000|2022-05-05 01:03:40|4044.3|4025.5|4041.8|4023|4044.8|4026|4041.8|4023|9
1651712630000|2022-05-05 01:03:50|4042.5|4023.8|4046.3|4026.3|4047|4028|4042.5|4023.8|14
1651712640000|2022-05-05 01:04:00|4046.8|4027.5|4046.8|4028|4047|4028.3|4044.8|4026|9
1651712650000|2022-05-05 01:04:10|4045|4026.3|4045.8|4027|4046.5|4027.8|4044.8|4026|5
1651712660000|2022-05-05 01:04:20|4046.5|4027.8|4047.3|4028.5|4049.5|4030.8|4045.8|4027|13
1651712670000|2022-05-05 01:04:30|4046.5|4027.8|4046.5|4027.8|4047.3|4028.5|4044.5|4025.5|9
1651712680000|2022-05-05 01:04:40|4047.3|4028.5|4046.8|4028|4048.8|4030|4046.5|4027.8|7
1651712690000|2022-05-05 01:04:50|4047.5|4028.8|4047.5|4028.8|4048.8|4029.5|4045.8|4027|9
1651712700000|2022-05-05 01:05:00|4048.3|4029.5|4048.5|4029.8|4049|4030.3|4047.5|4028.8|10
1651712710000|2022-05-05 01:05:10|4048|4029.3|4050.3|4031.5|4050.3|4031.5|4048|4029.3|8
1651712720000|2022-05-05 01:05:20|4048.8|4030|4052.5|4033.5|4052.5|4033.8|4048.8|4030|11
1651712730000|2022-05-05 01:05:30|4051.8|4033|4047.8|4029|4051.8|4033|4047.8|4029|9
1651712740000|2022-05-05 01:05:40|4048.3|4029.5|4054.8|4036|4055.5|4036.8|4048.3|4029.5|16
1651712750000|2022-05-05 01:05:50|4055.3|4036.5|4051|4032.3|4055.3|4036.5|4051|4032.3|16
1651712760000|2022-05-05 01:06:00|4051.8|4033|4052.3|4033.3|4053.3|4034.5|4050.8|4032|13
1651712770000|2022-05-05 01:06:10|4051.3|4032.5|4051.3|4032.5|4051.3|4032.5|4050.5|4031.8|5
1651712780000|2022-05-05 01:06:20|4050.8|4032|4051.3|4032.5|4051.5|4032.8|4050.3|4031.5|4
1651712790000|2022-05-05 01:06:30|4050.5|4031.8|4053|4034.3|4053.6|4034.3|4050.5|4031.8|7
1651712800000|2022-05-05 01:06:40|4052.5|4033.8|4054.3|4035.5|4056.3|4037.5|4052.5|4033.8|16
1651712810000|2022-05-05 01:06:50|4053|4034.3|4053.8|4035|4053.8|4035|4053|4034.3|2
1651712820000|2022-05-05 01:07:00|4053|4034.3|4053.8|4035|4054.5|4035.8|4053|4034.3|4
1651712830000|2022-05-05 01:07:10|4052.8|4034|4052.3|4033.5|4053.5|4034.8|4051.5|4032.8|8
1651712840000|2022-05-05 01:07:20|4051.8|4033|4054.5|4035.8|4055.8|4037|4051.8|4033|10
1651712850000|2022-05-05 01:07:30|4053.8|4035|4053.5|4034.8|4054.5|4035.8|4053.5|4034.8|3
1651712860000|2022-05-05 01:07:40|4054.5|4035.8|4054.5|4035.8|4055.5|4036.8|4054.5|4035.3|4
1651712870000|2022-05-05 01:07:50|4055.8|4037|4054.5|4035.8|4055.8|4037|4053.8|4035|7
1651712880000|2022-05-05 01:08:00|4055.3|4036.5|4056.8|4038|4057.5|4038.8|4055.3|4035.6|11
1651712890000|2022-05-05 01:08:10|4056|4037.3|4056.8|4038|4056.8|4038|4056|4037.3|6
1651712900000|2022-05-05 01:08:20|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|1
1651712910000|2022-05-05 01:08:30|4056|4037.3|4056|4037.3|4056|4037.3|4056|4037.3|1
1651712920000|2022-05-05 01:08:40|4056.8|4038|4055.3|4036.5|4056.8|4038|4055.3|4036.5|5
1651712930000|2022-05-05 01:08:50|4056.5|4037.8|4054.5|4035.8|4056.5|4037.8|4054.5|4035.6|9
1651712940000|2022-05-05 01:09:00|4056.5|4037.8|4057.5|4038.8|4057.5|4038.8|4055|4036.3|5
1651712950000|2022-05-05 01:09:10|4056.3|4037.5|4057.5|4038.8|4058.3|4038.8|4056.3|4037.5|5
1651712980000|2022-05-05 01:09:40|4056.5|4037.8|4057|4038.3|4057|4038.3|4056.3|4037.5|3
1651712990000|2022-05-05 01:09:50|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|1
1651713030000|2022-05-05 01:10:30|4055.5|4036.8|4055.8|4037|4056.8|4038|4055.5|4036.8|3
1651713050000|2022-05-05 01:10:50|4056.5|4037.8|4056.5|4037.8|4056.5|4037.8|4056.5|4037.8|1
1651713060000|2022-05-05 01:11:00|4057.9|4037.9|4056.5|4037.8|4057.9|4038.3|4056.5|4037.8|3
1651713070000|2022-05-05 01:11:10|4057.3|4038.5|4057.3|4038.5|4057.3|4038.5|4057.3|4038.5|1
1651713080000|2022-05-05 01:11:20|4058|4039.3|4058.3|4039.5|4058.5|4039.8|4057|4038.3|5
1651713090000|2022-05-05 01:11:30|4057.8|4039|4057.8|4039|4057.8|4039|4057.8|4039|1
1651713100000|2022-05-05 01:11:40|4057|4038.3|4057.8|4039|4057.8|4039|4057|4038.3|2
1651713150000|2022-05-05 01:12:30|4057.3|4038.5|4057.5|4038.8|4057.5|4038.8|4057.3|4038.5|2
1651713160000|2022-05-05 01:12:40|4056|4037.3|4057.1|4037.1|4057.1|4037.3|4054.8|4036|3
1651713170000|2022-05-05 01:12:50|4057.6|4037.6|4060.9|4040.9|4060.9|4040.9|4057.6|4037.6|9
1651713190000|2022-05-05 01:13:10|4060.5|4040.5|4059.4|4039.4|4060.5|4040.5|4059.4|4039.4|2
1651713210000|2022-05-05 01:13:30|4059.6|4039.6|4058.3|4038.3|4059.6|4039.6|4057.8|4037.8|4
1651713220000|2022-05-05 01:13:40|4058.5|4038.5|4059.5|4039.5|4059.5|4040.8|4058.3|4038.5|4
1651713230000|2022-05-05 01:13:50|4058.8|4038.8|4057.8|4039|4058.8|4039|4057|4037.6|5
1651713240000|2022-05-05 01:14:00|4059|4040.3|4058.3|4039.5|4059|4040.3|4058|4039.3|5
1651713260000|2022-05-05 01:14:20|4058.8|4040|4062|4043.3|4062|4043.3|4058.8|4040|3
1651713280000|2022-05-05 01:14:40|4060.8|4040.8|4058.9|4038.9|4060.8|4040.8|4058.9|4038.9|2
1651713290000|2022-05-05 01:14:50|4058.4|4038.4|4055.4|4035.4|4058.4|4038.4|4055.4|4035.4|6
1651713300000|2022-05-05 01:15:00|4055|4036.3|4053.8|4035|4055|4036.3|4053.8|4035|2
1651713310000|2022-05-05 01:15:10|4055.5|4036.8|4053.3|4034.5|4055.5|4036.8|4053.3|4034.5|5
1651713330000|2022-05-05 01:15:30|4052.5|4033.8|4051|4032.3|4052.5|4033.8|4051|4032.3|2
1651713340000|2022-05-05 01:15:40|4050.5|4031.8|4049.8|4031|4050.5|4031.8|4049.8|4031|2
1651713350000|2022-05-05 01:15:50|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|1
1651713360000|2022-05-05 01:16:00|4051.8|4033|4050.8|4032|4051.8|4033|4050.3|4031.5|5
1651713370000|2022-05-05 01:16:10|4049.3|4030.5|4049.8|4031|4049.8|4031|4048.8|4030|3
1651713390000|2022-05-05 01:16:30|4049|4030.3|4049|4030.3|4049|4030.3|4049|4030.3|1
1651713400000|2022-05-05 01:16:40|4049.8|4031|4048.5|4029.8|4050|4031.3|4048.5|4029.8|3
1651713420000|2022-05-05 01:17:00|4049.3|4030.5|4050.8|4032|4050.8|4032|4049|4030.3|6
1651713430000|2022-05-05 01:17:10|4050|4031.3|4049.3|4030.5|4050|4031.3|4049.3|4030.5|2
1651713440000|2022-05-05 01:17:20|4049.8|4031|4049.3|4030.5|4049.8|4031|4049.3|4030.5|2
1651713450000|2022-05-05 01:17:30|4049.8|4031|4049.8|4031|4049.8|4031|4049.8|4031|1
1651713460000|2022-05-05 01:17:40|4049|4030.3|4047.6|4027.6|4049|4030.3|4047.6|4027.6|2
1651713470000|2022-05-05 01:17:50|4047|4027|4043.9|4023.9|4047|4027|4043.9|4023.9|5
1651713480000|2022-05-05 01:18:00|4043.3|4023.3|4037.5|4018.8|4043.3|4023.3|4037.5|4018.8|7
1651713500000|2022-05-05 01:18:20|4036.8|4018|4036.8|4018|4036.8|4018|4036.8|4018|1
1651713530000|2022-05-05 01:18:50|4039.3|4019.3|4032|4013.3|4039.3|4019.3|4029.1|4009.1|9
1651713540000|2022-05-05 01:19:00|4030|4010|4031.3|4011.3|4031.3|4011.3|4030|4010|2
1651713550000|2022-05-05 01:19:10|4029.9|4009.9|4031.1|4011.1|4031.5|4011.5|4029.9|4009.9|3
1651713570000|2022-05-05 01:19:30|4032|4013.3|4032|4013.3|4032|4013.3|4032|4013.3|1
1651713590000|2022-05-05 01:19:50|4030.8|4012|4033|4013.3|4033|4013.3|4030.8|4011.1|4
1651713600000|2022-05-05 01:20:00|4033.3|4014|4033.3|4014|4033.3|4014|4033.3|4014|1
1651713610000|2022-05-05 01:20:10|4033.8|4015|4033.8|4015|4033.8|4015|4033.8|4015|1
1651713630000|2022-05-05 01:20:30|4035.6|4015.6|4036.4|4016.4|4036.4|4016.4|4033.5|4014.8|6
1651713650000|2022-05-05 01:20:50|4037.8|4019|4037.8|4019|4037.8|4019|4037.8|4019|1
1651713660000|2022-05-05 01:21:00|4035.3|4015.3|4034.4|4014.4|4035.3|4015.3|4034.4|4014.4|2
1651713670000|2022-05-05 01:21:10|4033.9|4013.9|4033.9|4013.9|4033.9|4013.9|4033.9|4013.9|1
1651713680000|2022-05-05 01:21:20|4034.3|4014.3|4033.3|4014.5|4034.3|4014.5|4032.5|4013.8|4
1651713690000|2022-05-05 01:21:30|4036.9|4016.9|4034.3|4015.3|4036.9|4016.9|4034.3|4015.3|3
1651713700000|2022-05-05 01:21:40|4035.8|4017|4036|4017.3|4036.8|4017.3|4035.3|4015.5|4
1651713720000|2022-05-05 01:22:00|4037.4|4017.4|4036.8|4017.5|4037.4|4017.5|4036.8|4017.4|2
1651713730000|2022-05-05 01:22:10|4036|4017.3|4036|4017.3|4036|4017.3|4036|4017.3|1
1651713740000|2022-05-05 01:22:20|4037.5|4018.8|4037|4018.3|4037.5|4018.8|4037|4018.3|2
1651713750000|2022-05-05 01:22:30|4036.3|4017.5|4036.3|4017.5|4036.3|4017.5|4036.3|4017.5|1
1651713760000|2022-05-05 01:22:40|4037.5|4018.8|4036.3|4017.5|4037.5|4018.8|4036.3|4017.5|2
1651713790000|2022-05-05 01:23:10|4037.5|4018.8|4036.3|4017.5|4037.5|4018.8|4036.3|4017.5|2
1651713810000|2022-05-05 01:23:30|4037.8|4019|4036.3|4017.5|4037.8|4019|4036.3|4017.5|2
1651713830000|2022-05-05 01:23:50|4035.5|4016.8|4035.5|4016.8|4035.5|4016.8|4035.5|4016.8|1
1651713840000|2022-05-05 01:24:00|4036.3|4017.5|4036|4017.3|4036.3|4017.5|4036|4017.3|2
1651713850000|2022-05-05 01:24:10|4037.4|4017.4|4036|4017.3|4037.4|4017.4|4036|4017.3|2
1651713880000|2022-05-05 01:24:40|4035.3|4016.5|4032.6|4012.6|4035.3|4016.5|4032.6|4012.6|5
1651713890000|2022-05-05 01:24:50|4032|4012|4034.3|4014.3|4034.3|4014.3|4032|4012|3
1651713900000|2022-05-05 01:25:00|4032.5|4013.8|4035.6|4015.6|4035.6|4015.6|4032.5|4013.8|2
1651713910000|2022-05-05 01:25:10|4035.1|4015.1|4034.8|4014.8|4035.1|4015.1|4034.8|4014.8|2
1651713920000|2022-05-05 01:25:20|4033.8|4013.8|4033.9|4013.9|4033.9|4013.9|4033.8|4013.8|2
1651713930000|2022-05-05 01:25:30|4032.3|4013.5|4031.5|4012.8|4032.3|4013.5|4031.5|4012.8|2
1651713940000|2022-05-05 01:25:40|4032.3|4013.5|4033.8|4015|4035.1|4016.3|4032.3|4013.5|6
1651713960000|2022-05-05 01:26:00|4032.8|4014|4034.3|4015.5|4034.3|4015.5|4032.8|4014|2
1651713970000|2022-05-05 01:26:10|4033.3|4014.5|4034|4015.3|4034|4015.3|4033.3|4014.5|2
1651713980000|2022-05-05 01:26:20|4032.8|4014|4034|4015.3|4034|4015.3|4032.5|4013.8|5
1651713990000|2022-05-05 01:26:30|4033.5|4014.8|4033|4014.3|4033.5|4014.8|4032.3|4013.5|4
1651714000000|2022-05-05 01:26:40|4033.8|4015|4033.8|4015|4033.8|4015|4033.8|4015|1
1651714010000|2022-05-05 01:26:50|4033|4014.3|4033|4014.3|4033|4014.3|4033|4014.3|1
1651714020000|2022-05-05 01:27:00|4032.3|4013.5|4032.3|4013.5|4032.3|4013.5|4032.3|4013.5|1
1651714030000|2022-05-05 01:27:10|4032.8|4014|4035.3|4016.5|4035.3|4016.5|4032.8|4014|2
1651714040000|2022-05-05 01:27:20|4036|4017.3|4034.8|4016|4036|4017.3|4034.8|4016|3
1651714050000|2022-05-05 01:27:30|4033.3|4014.5|4035.5|4016.8|4035.5|4016.8|4033.3|4014.5|3
1651714070000|2022-05-05 01:27:50|4034.8|4016|4035.8|4017|4035.8|4017|4034.8|4016|3
1651714080000|2022-05-05 01:28:00|4034.8|4016|4033.3|4014.5|4034.8|4016|4033.3|4014.5|3
1651714090000|2022-05-05 01:28:10|4032|4013.3|4032.5|4013.8|4032.5|4013.8|4031.3|4012.5|3
1651714110000|2022-05-05 01:28:30|4033.3|4014.5|4033.3|4014.5|4033.3|4014.5|4033.3|4014.5|1
1651714120000|2022-05-05 01:28:40|4032.3|4013.5|4033|4014.3|4033|4014.3|4032.3|4013.5|2
1651714130000|2022-05-05 01:28:50|4032.3|4013.5|4033|4014.3|4033|4014.3|4032.3|4013.5|2
1651714140000|2022-05-05 01:29:00|4033.8|4015|4034|4015.3|4034|4015.3|4033.8|4015|2
1651714200000|2022-05-05 01:30:00|4033.3|4014.5|4032.5|4013.8|4033.3|4014.5|4031.8|4013|4
1651714210000|2022-05-05 01:30:10|4033.3|4014.5|4036|4017.3|4036|4017.3|4033.3|4014.5|3
1651714220000|2022-05-05 01:30:20|4034.8|4016|4035.5|4016.8|4035.5|4016.8|4034.8|4016|2
1651714240000|2022-05-05 01:30:40|4036|4017.3|4035.8|4017|4036|4017.3|4034.8|4015.1|5
1651714300000|2022-05-05 01:31:40|4036|4017.3|4036|4017.3|4036|4017.3|4036|4017.3|1
1651714350000|2022-05-05 01:32:30|4035.8|4017|4035.8|4017|4035.8|4017|4035.8|4017|1
1651714380000|2022-05-05 01:33:00|4038.3|4018.3|4041.8|4021.8|4041.8|4021.8|4038.3|4018.3|2
1651714400000|2022-05-05 01:33:20|4042|4023.3|4041.8|4023|4042|4023.3|4041.8|4023|2
1651714410000|2022-05-05 01:33:30|4040.8|4022|4042.3|4023.5|4042.3|4023.5|4040.8|4022|3
1651714450000|2022-05-05 01:34:10|4041.8|4023|4041.5|4022.8|4041.8|4023|4040.8|4022|3
1651714490000|2022-05-05 01:34:50|4042.3|4023.5|4042.3|4023.5|4042.3|4023.5|4042.3|4023.5|1
1651714500000|2022-05-05 01:35:00|4041.8|4023|4041|4022.3|4041.8|4023|4041|4022.3|2
1651714510000|2022-05-05 01:35:10|4041.8|4023|4042.3|4023.5|4042.3|4023.5|4040.8|4022|4
1651714520000|2022-05-05 01:35:20|4041.8|4023|4041.8|4023|4041.8|4023|4041.8|4023|1
1651714530000|2022-05-05 01:35:30|4040.8|4022|4041.5|4022.8|4041.5|4022.8|4040.8|4022|4
1651714540000|2022-05-05 01:35:40|4040.3|4021.5|4040.3|4021.5|4040.3|4021.5|4040.3|4021.5|1
1651714550000|2022-05-05 01:35:50|4041.3|4022.5|4041.3|4022.5|4041.3|4022.5|4040.5|4021.8|3
1651714560000|2022-05-05 01:36:00|4042|4023.3|4041.8|4023|4042|4023.3|4041|4022.3|3
1651714570000|2022-05-05 01:36:10|4041|4022.3|4040.3|4021.5|4041|4022.3|4040.3|4021.5|2
1651714590000|2022-05-05 01:36:30|4041|4022.3|4041|4022.3|4041|4022.3|4040.3|4021.5|5
1651714600000|2022-05-05 01:36:40|4040.3|4021.5|4040.3|4021.5|4041|4022.3|4040.3|4021.5|3
1651714620000|2022-05-05 01:37:00|4041|4022.3|4040.3|4021.5|4041|4022.3|4040.3|4021.5|2
1651714630000|2022-05-05 01:37:10|4039.5|4020.8|4040.3|4021.5|4040.3|4021.5|4039.5|4020.8|2
1651714640000|2022-05-05 01:37:20|4041|4022.3|4041.8|4023|4041.8|4023|4041|4022.3|2
1651714670000|2022-05-05 01:37:50|4041|4022.3|4041|4022.3|4041|4022.3|4041|4022.3|1
1651714720000|2022-05-05 01:38:40|4041.8|4023|4041.8|4023|4041.8|4023|4041.8|4023|1
1651714740000|2022-05-05 01:39:00|4041|4022.3|4041|4022.3|4041|4022.3|4041|4022.3|1
1651714750000|2022-05-05 01:39:10|4041.8|4023|4041.8|4023|4041.8|4023|4041.8|4023|1
1651714790000|2022-05-05 01:39:50|4041|4022.3|4041.8|4023|4041.8|4023|4041|4022.3|2
1651714800000|2022-05-05 01:40:00|4041|4022.3|4042.8|4024|4042.8|4024|4041|4022.3|5
1651714810000|2022-05-05 01:40:10|4042|4023.3|4043.3|4024.5|4043.3|4024.5|4041.3|4022.5|21
1651714820000|2022-05-05 01:40:20|4042.3|4023.5|4044.4|4024.4|4044.4|4024.5|4042.3|4023.5|7
1651714840000|2022-05-05 01:40:40|4044.3|4025.5|4044.3|4025.5|4044.3|4025.5|4044.3|4025.5|1
1651714870000|2022-05-05 01:41:10|4044.5|4025.8|4046|4027.3|4046.5|4027.8|4044.5|4025.8|5
1651714880000|2022-05-05 01:41:20|4045.3|4026.5|4046.3|4026.8|4046.3|4027.3|4045.3|4026.5|5
1651714890000|2022-05-05 01:41:30|4045.5|4026.5|4044.5|4025.8|4045.8|4027|4043.8|4025|6
1651714910000|2022-05-05 01:41:50|4042.8|4024|4043.5|4024.8|4043.8|4025|4042.8|4024|3
1651714920000|2022-05-05 01:42:00|4042.3|4023.5|4043.5|4024.8|4044|4025.3|4042.3|4023.5|10
1651714930000|2022-05-05 01:42:10|4043|4024.3|4043.3|4024.5|4043.5|4024.8|4043|4024.3|3
1651714940000|2022-05-05 01:42:20|4042.8|4024|4043.8|4025|4044.3|4025.5|4042.3|4023.5|9
1651714950000|2022-05-05 01:42:30|4043.3|4024.5|4043.3|4024.5|4044|4025.3|4043|4024.3|6
1651714960000|2022-05-05 01:42:40|4045.1|4025.1|4046.1|4026.1|4046.1|4026.1|4045.1|4025.1|2
1651714980000|2022-05-05 01:43:00|4046.5|4027.8|4046.5|4027.8|4046.5|4027.8|4046.5|4027.8|1
1651715010000|2022-05-05 01:43:30|4045.3|4026.5|4043.8|4025|4045.3|4026.5|4043.8|4025|3
1651715020000|2022-05-05 01:43:40|4042.3|4023.5|4043.3|4024.5|4043.8|4025|4042.3|4023.5|4
1651715030000|2022-05-05 01:43:50|4044.5|4025.8|4044.8|4025.3|4044.9|4025.8|4043.8|4024.9|4
1651715040000|2022-05-05 01:44:00|4045.3|4026.5|4046|4027.3|4046|4027.3|4044.8|4026|4
1651715050000|2022-05-05 01:44:10|4046.8|4028|4046.8|4028|4046.8|4028|4046.8|4028|1
1651715060000|2022-05-05 01:44:20|4045.8|4027|4047.5|4028.8|4047.5|4028.8|4045.8|4027|3
1651715070000|2022-05-05 01:44:30|4048.3|4029.5|4048.8|4030|4048.8|4030|4048.3|4029.5|2
1651715080000|2022-05-05 01:44:40|4051.1|4031.1|4053.3|4034.5|4053.3|4034.5|4051.1|4031.1|4
1651715090000|2022-05-05 01:44:50|4052.8|4034|4054|4035.3|4054|4035.3|4052|4033.3|5
1651715100000|2022-05-05 01:45:00|4053.5|4034.8|4052.9|4032.9|4053.5|4034.8|4051.3|4032.3|6
1651715110000|2022-05-05 01:45:10|4052.5|4033.3|4052.3|4033.5|4052.5|4033.5|4052.3|4033.3|2
1651715120000|2022-05-05 01:45:20|4053.5|4034.8|4053|4034.3|4053.5|4034.8|4053|4034.3|2
1651715130000|2022-05-05 01:45:30|4053.5|4034.8|4054.3|4035.5|4054.3|4035.5|4053.5|4034.8|2
1651715140000|2022-05-05 01:45:40|4053.5|4034.8|4054.8|4036|4054.8|4036|4053.5|4034.8|3
1651715150000|2022-05-05 01:45:50|4054.3|4035.5|4053.5|4034.5|4055|4036.3|4053.3|4034.5|8
1651715160000|2022-05-05 01:46:00|4054.3|4035.5|4053.8|4035|4054.5|4035.8|4051.8|4033|8
1651715170000|2022-05-05 01:46:10|4053|4034.3|4052.3|4033.5|4053|4034.3|4051.3|4032.5|4
1651715180000|2022-05-05 01:46:20|4051|4032.3|4052.8|4034|4053.5|4034.8|4051|4032.3|5
1651715190000|2022-05-05 01:46:30|4053|4034.3|4054|4035.3|4055.3|4036.5|4052.5|4033.8|8
1651715200000|2022-05-05 01:46:40|4054.3|4035.5|4053.8|4035|4054.3|4035.5|4053.5|4033.5|5
1651715210000|2022-05-05 01:46:50|4054.5|4035.8|4055.1|4035.1|4055.3|4036.3|4053.8|4033.8|13
1651715220000|2022-05-05 01:47:00|4054.8|4034.8|4054.5|4035.8|4055.3|4036.5|4053.8|4033.8|10
1651715230000|2022-05-05 01:47:10|4055.3|4036.5|4053.5|4034.8|4055.3|4036.5|4053.5|4034.8|4
1651715240000|2022-05-05 01:47:20|4054.8|4036|4054.8|4036|4055.3|4036.5|4054.8|4036|3
1651715250000|2022-05-05 01:47:30|4055.3|4036.5|4054.8|4036|4055.3|4036.5|4054.8|4036|2
1651715270000|2022-05-05 01:47:50|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|4054.3|4035.5|3
1651715280000|2022-05-05 01:48:00|4055.8|4035.8|4055.5|4036.8|4055.8|4036.8|4055.5|4035.8|2
1651715290000|2022-05-05 01:48:10|4054.3|4035.5|4055|4036.3|4055.5|4036.8|4054.3|4035.5|5
1651715300000|2022-05-05 01:48:20|4054.3|4035.5|4055.5|4036.8|4055.8|4037|4054.3|4035.5|9
1651715310000|2022-05-05 01:48:30|4055|4036.3|4053.3|4034.5|4055.5|4036.8|4053.3|4034.5|11
1651715320000|2022-05-05 01:48:40|4053.8|4035|4053.3|4034.5|4053.8|4035|4053.3|4034.5|2
1651715330000|2022-05-05 01:48:50|4053.8|4035|4053.8|4035|4053.8|4035|4053.3|4034.5|3
1651715340000|2022-05-05 01:49:00|4053.3|4034.5|4053|4034.3|4053.8|4035|4052.5|4033.8|6
1651715350000|2022-05-05 01:49:10|4051.5|4032.8|4052.5|4033.8|4053|4034.3|4051.5|4032.8|8
1651715360000|2022-05-05 01:49:20|4051|4032.3|4052.5|4033.8|4052.5|4033.8|4051|4032.3|2
1651715370000|2022-05-05 01:49:30|4053.3|4034.5|4052.5|4033.8|4053.3|4034.5|4052.3|4033.5|5
1651715380000|2022-05-05 01:49:40|4053.5|4034.8|4053|4034.3|4053.5|4034.8|4052.5|4033.8|7
1651715390000|2022-05-05 01:49:50|4052.5|4033.8|4053.5|4034.8|4053.5|4034.8|4052.5|4033.8|2
1651715410000|2022-05-05 01:50:10|4052.8|4034|4053|4034.3|4053.5|4034.8|4052.3|4033.1|6
1651715420000|2022-05-05 01:50:20|4052.5|4033.8|4053|4034.3|4053|4034.3|4052.5|4033.8|2
1651715430000|2022-05-05 01:50:30|4051.3|4032.5|4052.8|4034|4052.8|4034|4051.3|4032.5|2
1651715460000|2022-05-05 01:51:00|4051|4032.3|4052.8|4034|4052.8|4034|4051|4032.3|4
1651715470000|2022-05-05 01:51:10|4051.8|4033|4052|4033.3|4052|4033.3|4051.8|4033|2
1651715480000|2022-05-05 01:51:20|4052.8|4034|4052.3|4033.5|4052.8|4034|4050.8|4032|5
1651715490000|2022-05-05 01:51:30|4051.8|4033|4051.5|4032.8|4051.8|4033|4051.5|4032.8|2
1651715500000|2022-05-05 01:51:40|4052.3|4033.5|4051.5|4032.8|4052.3|4033.5|4051.5|4032.8|3
1651715510000|2022-05-05 01:51:50|4052.3|4033.5|4051.8|4033|4052.3|4033.5|4051.8|4033|2
1651715520000|2022-05-05 01:52:00|4052.5|4033.8|4051.5|4032.8|4052.5|4033.8|4050.8|4032|7
1651715530000|2022-05-05 01:52:10|4050.3|4031.5|4050.8|4032|4050.8|4032|4050.3|4031.5|2
1651715560000|2022-05-05 01:52:40|4050|4031.3|4050.8|4030.8|4050.8|4032|4049.3|4030.5|4
1651715570000|2022-05-05 01:52:50|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|1
1651715660000|2022-05-05 01:54:20|4049|4030.3|4047.8|4029|4049|4030.3|4047.8|4029|5
1651715670000|2022-05-05 01:54:30|4047.3|4028.5|4046|4027.3|4047.5|4028.8|4046|4027.3|4
1651715700000|2022-05-05 01:55:00|4046.8|4028|4047.3|4028.5|4048.4|4028.8|4046.8|4028|5
1651715710000|2022-05-05 01:55:10|4048|4029.3|4048|4029.3|4048.8|4030|4048|4029.3|5
1651715730000|2022-05-05 01:55:30|4047|4028.3|4047.8|4029|4047.8|4029|4047|4028.3|2
1651715740000|2022-05-05 01:55:40|4049|4030.3|4048|4029.3|4049|4030.3|4047.5|4028.8|3
1651715750000|2022-05-05 01:55:50|4048.3|4028.3|4048.5|4029|4048.5|4029|4048.3|4028.3|2
1651715760000|2022-05-05 01:56:00|4047.5|4028|4047.3|4028.5|4047.5|4028.8|4046.5|4027.8|4
1651715770000|2022-05-05 01:56:10|4048|4029.3|4048|4029.3|4048|4029.3|4048|4029.3|1
1651715810000|2022-05-05 01:56:50|4048.5|4029.8|4049|4030.3|4049|4030.3|4048.5|4029.8|2
1651715830000|2022-05-05 01:57:10|4049.8|4031|4049.8|4031|4049.8|4031|4049.8|4031|1
1651715890000|2022-05-05 01:58:10|4049|4030.3|4048.5|4029.8|4049|4030.3|4048.5|4029.8|2
1651715900000|2022-05-05 01:58:20|4049|4030.3|4050.5|4031.8|4050.5|4031.8|4049|4030.3|3
1651715920000|2022-05-05 01:58:40|4049.5|4030.8|4049.5|4030.8|4049.5|4030.8|4049.5|4030.8|1
1651715930000|2022-05-05 01:58:50|4050.3|4031.5|4050.3|4031.5|4051|4032.3|4050.3|4031.5|3
1651715980000|2022-05-05 01:59:40|4049.3|4030.5|4050|4031.3|4050|4031.3|4049.3|4030.5|2
1651716000000|2022-05-05 02:00:00|4049.3|4030.5|4049.3|4030.5|4050|4031.3|4048.8|4030|4
1651716010000|2022-05-05 02:00:10|4050.3|4031.5|4049.5|4030.8|4050.3|4031.5|4049.5|4030.8|2
1651716040000|2022-05-05 02:00:40|4050.5|4031.8|4050.5|4031.8|4050.5|4031.8|4050.5|4031.8|1
1651716060000|2022-05-05 02:01:00|4049.8|4031|4049|4030.3|4049.8|4031|4049|4030.3|2
1651716080000|2022-05-05 02:01:20|4049.8|4031|4049.8|4031|4049.8|4031|4049.8|4031|1
1651716090000|2022-05-05 02:01:30|4050.5|4031.8|4049.5|4030.8|4050.5|4031.8|4049.5|4030.8|2
1651716100000|2022-05-05 02:01:40|4050.8|4032|4051|4031.8|4051|4032.3|4049.8|4031|5
1651716110000|2022-05-05 02:01:50|4051.5|4032.8|4051.5|4032.8|4051.5|4032.8|4050.8|4032|3
1651716120000|2022-05-05 02:02:00|4049.8|4031|4050|4031.3|4050.8|4032|4049.3|4030.5|5
1651716150000|2022-05-05 02:02:30|4049.3|4030.5|4050|4031.3|4050|4031.3|4049.3|4030.5|2
1651716170000|2022-05-05 02:02:50|4049.3|4030.5|4049.3|4030.5|4049.3|4030.5|4049.3|4030.5|1
1651716180000|2022-05-05 02:03:00|4049.8|4031|4050.5|4031.8|4050.5|4031.8|4049.8|4031|2
1651716190000|2022-05-05 02:03:10|4051.3|4032.5|4050.5|4031.8|4051.3|4032.5|4050.5|4031.8|2
1651716210000|2022-05-05 02:03:30|4051.3|4032.5|4051.3|4032.5|4051.3|4032.5|4051.3|4032.5|1
1651716240000|2022-05-05 02:04:00|4050.8|4032|4051|4032.3|4051|4032.3|4050|4030.4|6
1651716250000|2022-05-05 02:04:10|4051.8|4033|4052.3|4033.5|4052.3|4033.5|4051.8|4033|2
1651716270000|2022-05-05 02:04:30|4053|4034.3|4052.8|4034|4053|4034.3|4051.8|4033|3
1651716280000|2022-05-05 02:04:40|4051.8|4033|4052.5|4033.8|4052.5|4033.8|4051.8|4033|4
1651716310000|2022-05-05 02:05:10|4053.3|4034.5|4054.8|4036|4054.8|4036|4053.3|4034.5|2
1651716360000|2022-05-05 02:06:00|4055.5|4036.8|4055.8|4037|4056.5|4037.8|4055.5|4036.8|3
1651716370000|2022-05-05 02:06:10|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|1
1651716380000|2022-05-05 02:06:20|4055.8|4037|4055.8|4037|4055.8|4037|4055.8|4037|1
1651716420000|2022-05-05 02:07:00|4056.5|4037.8|4058|4039.3|4058|4039.3|4056.5|4037.8|2
1651716460000|2022-05-05 02:07:40|4058.5|4039.8|4058|4039.3|4058.5|4039.8|4058|4039.3|2
1651716470000|2022-05-05 02:07:50|4058.5|4039.8|4058.8|4040|4058.8|4040|4058|4039.3|3
1651716480000|2022-05-05 02:08:00|4058|4039.3|4058.8|4040|4058.8|4040|4058|4039.3|8
1651716490000|2022-05-05 02:08:10|4058.3|4039.5|4058.8|4040|4058.8|4040|4058|4039.3|6
1651716500000|2022-05-05 02:08:20|4058.3|4038.8|4059|4040.3|4059|4040.3|4058.3|4038.8|3
1651716510000|2022-05-05 02:08:30|4057.8|4039|4058.5|4039.8|4058.5|4039.8|4057.8|4039|2
1651716530000|2022-05-05 02:08:50|4059|4040.3|4059|4040.3|4059|4040.3|4058|4039.3|4
1651716560000|2022-05-05 02:09:20|4057.8|4039|4057.8|4039|4057.8|4039|4057.8|4039|1
1651716600000|2022-05-05 02:10:00|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|1
1651716660000|2022-05-05 02:11:00|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|1
1651716680000|2022-05-05 02:11:20|4057.5|4038.8|4058.5|4039.8|4058.5|4039.8|4057.5|4038.8|2
1651716700000|2022-05-05 02:11:40|4057.8|4039|4057.8|4039|4057.8|4039|4057.8|4039|1
1651716710000|2022-05-05 02:11:50|4058.5|4039.8|4061.5|4042.8|4061.5|4042.8|4058.5|4039.8|2
1651716720000|2022-05-05 02:12:00|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|1
1651716730000|2022-05-05 02:12:10|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|1
1651716740000|2022-05-05 02:12:20|4062|4043.3|4061.5|4042.8|4062|4043.3|4061.5|4042.8|2
1651716760000|2022-05-05 02:12:40|4062.3|4043.5|4063.3|4044.5|4063.3|4044.5|4062.3|4043.5|2
1651716770000|2022-05-05 02:12:50|4062.5|4043.8|4061|4042.3|4062.5|4043.8|4061|4042.3|3
1651716800000|2022-05-05 02:13:20|4062|4043.3|4061|4042.3|4062|4043.3|4061|4042.3|2
1651716810000|2022-05-05 02:13:30|4062.3|4043.5|4063|4044.3|4063.5|4044.8|4062.3|4043.5|3
1651716860000|2022-05-05 02:14:20|4061.8|4043|4062.5|4043.8|4063|4044.3|4061.8|4043|3
1651716890000|2022-05-05 02:14:50|4061.3|4042.5|4060.5|4041.8|4061.3|4042.5|4060.5|4041.8|2
1651716940000|2022-05-05 02:15:40|4060.8|4042|4060.8|4042|4060.8|4042|4060.8|4042|1
1651717000000|2022-05-05 02:16:40|4062|4043.3|4061.3|4042.5|4062|4043.3|4060.8|4042|3
1651717030000|2022-05-05 02:17:10|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|1
1651717040000|2022-05-05 02:17:20|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1651717060000|2022-05-05 02:17:40|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1651717090000|2022-05-05 02:18:10||4042.3||4042.3||4042.3||4042.3|1
1651717100000|2022-05-05 02:18:20|4061.8||4061.8||4061.8||4061.8||1
1651717110000|2022-05-05 02:18:30|4060.8|4042|4060.8|4042|4060.8|4042|4060.8|4042|1
1651717140000|2022-05-05 02:19:00|4062.5|4043.8|4063.5|4044.8|4063.5|4044.8|4062.5|4043.8|2
1651717190000|2022-05-05 02:19:50|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|1
1651717210000|2022-05-05 02:20:10|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1651717220000|2022-05-05 02:20:20|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|1
1651717240000|2022-05-05 02:20:40|4063.5|4044.8|4064|4045|4064.8|4045|4063.5|4044.8|3
1651717260000|2022-05-05 02:21:00|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1651717320000|2022-05-05 02:22:00|4064|4045.3|4064|4045.3|4064|4045.3|4064|4045.3|1
1651717370000|2022-05-05 02:22:50|4063.8|4045|4063.8|4045|4063.8|4045|4063.8|4045|1
1651717400000|2022-05-05 02:23:20|4064.8|4046|4063.8|4045|4064.8|4046|4063.8|4045|2
1651717410000|2022-05-05 02:23:30|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|1
1651717420000|2022-05-05 02:23:40|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|1
1651717440000|2022-05-05 02:24:00|4065.1|4045.1|4065.1|4045.1|4065.1|4045.1|4065.1|4045.1|1
1651717450000|2022-05-05 02:24:10|4064.3|4044.3|4064.3|4044.3|4064.3|4044.3|4064.3|4044.3|1
1651717460000|2022-05-05 02:24:20|4062.8|4044|4061.3|4042.5|4062.8|4044|4061.3|4042.4|4
1651717500000|2022-05-05 02:25:00|4062|4043.3|4061.3|4042.5|4062|4043.3|4061.3|4042.5|2
1651717540000|2022-05-05 02:25:40|4062.5|4043.8|4062|4043.3|4062.5|4043.8|4062|4043.3|2
1651717550000|2022-05-05 02:25:50|4062.8|4044|4062.8|4044|4062.8|4044|4062.8|4044|1
1651717580000|2022-05-05 02:26:20|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1651717690000|2022-05-05 02:28:10|4064|4045.3|4064|4045.3|4064|4045.3|4064|4045.3|1
1651717710000|2022-05-05 02:28:30|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1651717760000|2022-05-05 02:29:20|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|1
1651717800000|2022-05-05 02:30:00|4064.5|4045.8|4063.8|4045|4064.5|4045.8|4063.8|4045|2
1651717820000|2022-05-05 02:30:20|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|1
1651717830000|2022-05-05 02:30:30|4064|4045.3|4064|4045.3|4064|4045.3|4064|4045.3|1
1651717850000|2022-05-05 02:30:50|4062.8|4044|4061.5|4042.8|4062.8|4044|4061.5|4042.8|2
1651717860000|2022-05-05 02:31:00|4062.8|4044|4062|4043.3|4062.8|4044|4062|4043.3|2
1651717870000|2022-05-05 02:31:10|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|1
1651717930000|2022-05-05 02:32:10|4060.8|4042|4059.8|4041|4060.8|4042|4059.8|4041|2
1651717970000|2022-05-05 02:32:50|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1651717990000|2022-05-05 02:33:10|4062|4043.3|4062|4043.3|4062|4043.3|4062|4043.3|1
1651718040000|2022-05-05 02:34:00|4061.8|4043|4061.8|4043|4061.8|4043|4061.8|4043|1
1651718050000|2022-05-05 02:34:10|4063|4044.3|4063.3|4044.5|4063.3|4044.5|4061.8|4043|3
1651718060000|2022-05-05 02:34:20|4061.8|4043|4063.8|4045|4064|4045.3|4061.8|4043|6
1651718070000|2022-05-05 02:34:30|4062.3|4043.5|4063.9|4043.9|4064.3|4045.3|4062.3|4043.5|4
1651718090000|2022-05-05 02:34:50|4062.3|4043.5|4065.3|4046.5|4065.3|4046.5|4062.3|4043.5|5
1651718100000|2022-05-05 02:35:00|4066|4047.3|4066|4047.3|4066|4047.3|4066|4047.3|1
1651718110000|2022-05-05 02:35:10|4065.3|4046.5|4065|4046.3|4065.3|4046.5|4065|4046.3|2
1651718120000|2022-05-05 02:35:20|4065.8|4047|4066.5|4047.8|4066.5|4047.8|4065.8|4047|2
1651718230000|2022-05-05 02:37:10|4067.3|4048.5|4066.5|4047.8|4067.3|4048.5|4066.5|4047.8|6
1651718290000|2022-05-05 02:38:10|4065.8|4047|4066.3|4047.5|4066.3|4047.5|4064.8|4046|4
1651718310000|2022-05-05 02:38:30|4066.8|4048|4066.8|4048|4066.8|4048|4066.8|4048|1
1651718370000|2022-05-05 02:39:30|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|1
1651718400000|2022-05-05 02:40:00|4067.3|4048.5|4066.5|4047.8|4067.3|4048.5|4066.5|4047.8|2
1651718410000|2022-05-05 02:40:10|4067.3|4048.5|4066.5|4047.8|4067.3|4048.5|4066.5|4047.8|2
1651718460000|2022-05-05 02:41:00|4066.8|4048|4066.8|4048|4066.8|4048|4066.8|4048|1
1651718470000|2022-05-05 02:41:10|4067.5|4048.8|4068.3|4049.5|4068.3|4049.5|4067.5|4048.8|2
1651718480000|2022-05-05 02:41:20|4068.8|4050|4068.8|4050|4068.8|4050|4068.8|4050|1
1651718490000|2022-05-05 02:41:30|4069.5|4050.8|4072.5|4053.8|4072.5|4053.8|4069.5|4050.8|3
1651718500000|2022-05-05 02:41:40|4072|4053.3|4072.5|4053.8|4072.5|4053.8|4072|4053.3|2
1651718510000|2022-05-05 02:41:50|4071.3|4052.5|4072.8|4054|4072.8|4054|4071.3|4052.5|2
1651718530000|2022-05-05 02:42:10|4071|4052.3|4072.5|4053.8|4072.5|4053.8|4071|4052.3|2
1651718570000|2022-05-05 02:42:50|4071.3|4052.5|4071.3|4052.5|4072|4053.3|4070.8|4052|5
1651718580000|2022-05-05 02:43:00|4072|4053.3|4071.5|4052.8|4072|4053.3|4071.5|4052.8|2
1651718590000|2022-05-05 02:43:10|4070.5|4051.8|4070.8|4052|4071|4052.3|4070|4051.3|4
1651718600000|2022-05-05 02:43:20|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1651718630000|2022-05-05 02:43:50|4070.8|4052|4070.3|4051.5|4070.8|4052|4070.3|4051.5|2
1651718640000|2022-05-05 02:44:00|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1651718660000|2022-05-05 02:44:20|4070.3|4051.5|4070.8|4052|4070.8|4052|4070.3|4051.5|2
1651718670000|2022-05-05 02:44:30|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1651718680000|2022-05-05 02:44:40|4071.5|4052.8|4071|4052.3|4071.5|4052.8|4071|4052.3|2
1651718790000|2022-05-05 02:46:30|4072|4053.3|4070.8|4052|4072|4053.3|4070.8|4052|2
1651718810000|2022-05-05 02:46:50|4072|4053.3|4071.5|4052.8|4072|4053.3|4071.5|4052.8|2
1651718820000|2022-05-05 02:47:00|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|1
1651718840000|2022-05-05 02:47:20|4073|4054.3|4072.5|4053.8|4073|4054.3|4072|4053.3|3
1651718900000|2022-05-05 02:48:20|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|1
1651718940000|2022-05-05 02:49:00|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|1
1651718960000|2022-05-05 02:49:20|4074|4055.3|4074|4055.3|4074|4055.3|4074|4055.3|1
1651719000000|2022-05-05 02:50:00|4073|4054.3|4072.5|4053.8|4073|4054.3|4071|4052.3|3
1651719010000|2022-05-05 02:50:10|4071.8|4053|4071.3|4052.5|4071.8|4053|4071|4052.3|3
1651719020000|2022-05-05 02:50:20|4072|4053.3|4073.8|4055|4073.8|4055|4072|4053.3|3
1651719080000|2022-05-05 02:51:20|4074|4055.3|4074|4055.3|4074|4055.3|4074|4055.3|1
1651719090000|2022-05-05 02:51:30|4072.5|4053.8|4071|4052.3|4072.5|4053.8|4071|4052.3|2
1651719100000|2022-05-05 02:51:40|4069.8|4051|4070.5|4051.8|4070.5|4051.8|4069.8|4051|2
1651719110000|2022-05-05 02:51:50|4070|4051.3|4069.5|4050.8|4070|4051.3|4069.5|4050.8|2
1651719170000|2022-05-05 02:52:50|4069.8|4051|4069.8|4051|4069.8|4051|4069.8|4051|1
1651719200000|2022-05-05 02:53:20|4070.3|4051.5|4070.8|4052|4071.8|4053|4070.3|4051.5|4
1651719240000|2022-05-05 02:54:00|4069.5|4050.8|4070.5|4051.8|4070.5|4051.8|4069.5|4050.8|2
1651719300000|2022-05-05 02:55:00|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1651719350000|2022-05-05 02:55:50|4070.5|4051.8|4072|4053.3|4072|4053.3|4070.5|4051.8|2
1651719360000|2022-05-05 02:56:00|4071.3|4052.5|4070.5|4051.8|4071.3|4052.5|4070|4051.3|3
1651719380000|2022-05-05 02:56:20|4071.8|4053|4070.8|4052|4071.8|4053|4070.8|4052|2
1651719400000|2022-05-05 02:56:40|4069.5|4050.8|4070.3|4051.5|4070.3|4051.5|4069.5|4050.8|2
1651719430000|2022-05-05 02:57:10|4069.3|4050.5|4070|4051.3|4070|4051.3|4069.3|4050.5|2
1651719440000|2022-05-05 02:57:20|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|1
1651719450000|2022-05-05 02:57:30|4070|4051.3|4069.5|4050.8|4070.3|4051.5|4069.5|4050.8|6
1651719460000|2022-05-05 02:57:40|4068.8|4050|4068.8|4050|4068.8|4050|4068.8|4050|1
1651719470000|2022-05-05 02:57:50|4068|4049.3|4068|4049.3|4068|4049.3|4068|4049.3|1
1651719490000|2022-05-05 02:58:10|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|1
1651719560000|2022-05-05 02:59:20|4069.8|4051|4069|4050.3|4069.8|4051|4069|4050.3|4
1651719590000|2022-05-05 02:59:50|4069.8|4051|4070.3|4051.5|4070.3|4051.5|4069.8|4051|2
1651719610000|2022-05-05 03:00:10|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|1
1651719650000|2022-05-05 03:00:50|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|1
1651719740000|2022-05-05 03:02:20|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1651719770000|2022-05-05 03:02:50|4069|4050.3|4069|4050.3|4069|4050.3|4069|4050.3|1
1651719780000|2022-05-05 03:03:00|4068|4049.3|4069.3|4050.5|4069.3|4050.5|4068|4049.3|2
1651719800000|2022-05-05 03:03:20|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|1
1651719820000|2022-05-05 03:03:40|4067.5|4048.8|4067.5|4048.8|4067.5|4048.8|4067.5|4048.8|1
1651719830000|2022-05-05 03:03:50|4066.5|4047.8|4064.3|4045.5|4066.5|4047.8|4064.3|4045.5|2
1651719850000|2022-05-05 03:04:10|4062.5|4043.8|4063.3|4044.5|4063.3|4044.5|4062.5|4043.8|2
1651719880000|2022-05-05 03:04:40|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1651719890000|2022-05-05 03:04:50|4063|4044.3|4064|4045.3|4064|4045.3|4063|4044.3|3
1651719900000|2022-05-05 03:05:00|4063.3|4044.5|4061.8|4043|4063.3|4044.5|4061.8|4043|2
1651719950000|2022-05-05 03:05:50|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1651720010000|2022-05-05 03:06:50|4062|4043.3|4062|4043.3|4062|4043.3|4062|4043.3|1
1651720060000|2022-05-05 03:07:40|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4061.3|4042.5|3
1651720090000|2022-05-05 03:08:10|4061.5|4042.8|4062.3|4043.5|4062.3|4043.5|4061.5|4042.8|2
1651720140000|2022-05-05 03:09:00|4063|4044.3|4063.8|4044.5|4063.8|4044.5|4063|4044.3|2
1651720190000|2022-05-05 03:09:50|4063|4044.3|4062.3|4043.5|4063|4044.3|4062.3|4043.5|2
1651720250000|2022-05-05 03:10:50|4062|4043.3|4062|4043.3|4062|4043.3|4062|4043.3|1
1651720260000|2022-05-05 03:11:00|4062.8|4044|4062.8|4044|4062.8|4044|4062.8|4044|1
1651720290000|2022-05-05 03:11:30|4063.5|4044.8|4064.3|4045.5|4064.3|4045.5|4063.5|4044.8|2
1651720320000|2022-05-05 03:12:00|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1651720360000|2022-05-05 03:12:40|4062.8|4044|4062.8|4044|4062.8|4044|4062.8|4044|1
1651720400000|2022-05-05 03:13:20|4064.4|4044.4|4062.8|4044|4064.4|4044.4|4062.8|4044|2
1651720430000|2022-05-05 03:13:50|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1651720450000|2022-05-05 03:14:10|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|1
1651720490000|2022-05-05 03:14:50|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1651720500000|2022-05-05 03:15:00|4065.8|4047|4066.8|4048|4066.8|4048|4065.8|4047|2
1651720540000|2022-05-05 03:15:40|4066|4046|4066|4046|4066|4046|4066|4046|1
1651720550000|2022-05-05 03:15:50|4065.5|4045.5|4065|4045|4065.5|4045.5|4065|4045|2
1651720560000|2022-05-05 03:16:00|4063.8||4063.8||4063.8||4063.8||1
1651720580000|2022-05-05 03:16:20|4063|4044.3|4063|4044.3|4063|4044.3|4063|4044.3|1
1651720630000|2022-05-05 03:17:10|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|1
1651720680000|2022-05-05 03:18:00|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1651720710000|2022-05-05 03:18:30|4060.8|4042|4060.8|4042|4060.8|4042|4060.8|4042|1
1651720730000|2022-05-05 03:18:50|4061.8|4043|4060.3|4041.5|4061.8|4043|4060.3|4041.5|4
1651720770000|2022-05-05 03:19:30|4059.8|4039.8|4058.5|4039.8|4059.8|4040.8|4058|4039.3|7
1651720780000|2022-05-05 03:19:40|4059|4040.3|4057.3|4038.5|4059|4040.3|4057.3|4038.5|6
1651720800000|2022-05-05 03:20:00|4056|4037.3|4057.5|4038.8|4057.5|4038.8|4056|4037.3|3
1651720810000|2022-05-05 03:20:10|4058.3|4039.5|4057.8|4039|4059.3|4040.5|4057|4038.3|7
1651720820000|2022-05-05 03:20:20|4058.5|4039.8|4058.3|4039.5|4058.5|4039.8|4058.3|4039.5|2
1651720830000|2022-05-05 03:20:30|4056.8|4038|4059.3|4040.5|4060|4041.3|4056.8|4038|7
1651720840000|2022-05-05 03:20:40|4058.5|4039.8|4058.3|4039.3|4058.5|4039.8|4058.3|4039.3|2
1651720850000|2022-05-05 03:20:50|4059.5|4040.8|4058.3|4039.5|4059.5|4040.8|4058.3|4039.5|2
1651720860000|2022-05-05 03:21:00|4059.9|4039.9|4058.8|4040|4059.9|4040|4058.8|4039.9|2
1651720870000|2022-05-05 03:21:10|4058.3|4039.5|4057.8|4039|4058.3|4039.5|4057|4038.3|3
1651720880000|2022-05-05 03:21:20|4056.3|4037.5|4057.8|4039|4057.8|4039|4056.3|4037.5|2
1651720890000|2022-05-05 03:21:30|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|1
1651720900000|2022-05-05 03:21:40|4057.5|4038.8|4057.8|4039|4057.8|4039|4057.5|4038.8|2
1651720910000|2022-05-05 03:21:50|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|1
1651720930000|2022-05-05 03:22:10|4059|4040.3|4058|4039.3|4059|4040.3|4058|4039.3|2
1651720950000|2022-05-05 03:22:30|4058.8|4040|4058.8|4040|4058.8|4040|4058.8|4040|1
1651720960000|2022-05-05 03:22:40|4057.3|4038.5|4055.8|4037|4057.3|4038.5|4055.8|4036.8|5
1651720970000|2022-05-05 03:22:50|4056.3|4037.5|4055.5|4036.8|4056.3|4037.5|4055.5|4036.8|4
1651720980000|2022-05-05 03:23:00|4054.8|4036|4056.8|4038|4056.8|4038|4054.3|4035.5|9
1651720990000|2022-05-05 03:23:10|4057.3|4038.5|4057.8|4039|4058.3|4039.5|4057.3|4038.5|3
1651721000000|2022-05-05 03:23:20|4058.3|4039.5|4058.3|4039.5|4059|4040.3|4058.3|4039.5|3
1651721010000|2022-05-05 03:23:30|4057|4038.3|4058.5|4039.8|4058.5|4039.8|4057|4038.3|6
1651721020000|2022-05-05 03:23:40|4057.8|4039|4058.5|4039.8|4058.5|4039.8|4057.8|4039|4
1651721030000|2022-05-05 03:23:50|4057.5|4038.8|4058.5|4039.8|4058.5|4039.8|4057.5|4038.8|2
1651721080000|2022-05-05 03:24:40|4058|4039.3|4058|4039.3|4058|4039.3|4058|4039.3|1
1651721140000|2022-05-05 03:25:40|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|1
1651721150000|2022-05-05 03:25:50|4059|4040.3|4059.8|4041|4059.8|4041|4059|4040.3|2
1651721210000|2022-05-05 03:26:50|4059.5|4040.8|4059.5|4040.8|4059.5|4040.8|4059.5|4040.8|1
1651721230000|2022-05-05 03:27:10|4058.3|4039.5|4058.5|4039.8|4059.8|4041|4058.3|4039.5|7
1651721260000|2022-05-05 03:27:40|4059.3|4040.5|4058.8|4040|4059.3|4040.5|4058.5|4039.8|6
1651721300000|2022-05-05 03:28:20|4058|4039.3|4058|4039.3|4058|4039.3|4058|4039.3|1
1651721310000|2022-05-05 03:28:30|4058.8|4040|4059.3|4040.5|4059.8|4041|4058.8|4040|3
1651721330000|2022-05-05 03:28:50|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|1
1651721350000|2022-05-05 03:29:10|4059|4040.3|4059|4040.3|4059|4040.3|4059|4040.3|1
1651721360000|2022-05-05 03:29:20|4059.3|4040.5|4059.3|4040.5|4059.8|4041|4058.5|4039.8|4
1651721380000|2022-05-05 03:29:40|4058.3|4039.5|4059|4040.3|4059.3|4040.5|4058.3|4039.5|7
1651721390000|2022-05-05 03:29:50|4058.3|4039.5|4059|4040.3|4059|4040.3|4058.3|4039.5|2
1651721400000|2022-05-05 03:30:00|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|1
1651721450000|2022-05-05 03:30:50|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|1
1651721490000|2022-05-05 03:31:30|4057.8|4039|4057.8|4039|4057.8|4039|4057.8|4039|1
1651721550000|2022-05-05 03:32:30|4055.8|4037|4055.3|4036.5|4055.8|4037|4055.3|4036.5|2
1651721570000|2022-05-05 03:32:50|4054.8|4036|4054.8|4036|4054.8|4036|4054.8|4036|1
1651721610000|2022-05-05 03:33:30|4055.3|4036.5|4055.8|4037|4055.8|4037|4055.3|4036.5|2
1651721630000|2022-05-05 03:33:50|4056.3|4037.5|4056.8|4038|4056.8|4038|4056.3|4037.5|2
1651721640000|2022-05-05 03:34:00|4058.3|4039.5|4057|4038.3|4058.3|4039.5|4056.5|4037.8|4
1651721670000|2022-05-05 03:34:30|4058.3|4039.5|4057.5|4038.8|4058.3|4039.5|4057.5|4038.8|2
1651721720000|2022-05-05 03:35:20|4058|4039.3|4058|4039.3|4058|4039.3|4058|4039.3|1
1651721740000|2022-05-05 03:35:40|4058.8|4040|4059.5|4040.8|4059.5|4040.8|4058.8|4040|2
1651721750000|2022-05-05 03:35:50|4059|4040.3|4059.5|4040.8|4059.5|4040.8|4059|4040.3|2
1651721760000|2022-05-05 03:36:00|4059|4040.3|4059|4040.3|4059|4040.3|4059|4040.3|1
1651721810000|2022-05-05 03:36:50|4059.3|4040.5|4059.3|4040.5|4059.3|4040.5|4059.3|4040.5|1
1651721890000|2022-05-05 03:38:10|4059.8|4041|4061.3|4042.5|4061.3|4042.5|4059.8|4041|3
1651721910000|2022-05-05 03:38:30|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|1
1651721920000|2022-05-05 03:38:40|4061|4042.3|4061.5|4042.8|4061.5|4042.8|4061|4042.3|2
1651721930000|2022-05-05 03:38:50|4063|4044.3|4062.3|4043.5|4063|4044.3|4062.3|4043.5|2
1651721940000|2022-05-05 03:39:00|4061.6|4041.6|4062|4043.3|4062|4043.3|4061.6|4041.6|2
1651721970000|2022-05-05 03:39:30|4063.3|4044.5|4062.5|4043.8|4063.3|4044.5|4062.3|4043.5|3
1651722030000|2022-05-05 03:40:30|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1651722310000|2022-05-05 03:45:10|4062.1|4042.1|4062.3|4043.5|4062.3|4043.5|4062.1|4042.1|2
1651722370000|2022-05-05 03:46:10|4061.8|4043|4061.3|4042.5|4061.8|4043|4060.5|4041.8|3
1651722420000|2022-05-05 03:47:00|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1651722530000|2022-05-05 03:48:50|4061|4042.3|4061|4042.3|4061|4042.3|4061|4042.3|1
1651722540000|2022-05-05 03:49:00|4061.5|4042.8|4063.5|4044.8|4063.5|4044.8|4061.5|4042.8|3
1651722600000|2022-05-05 03:50:00|4060.8|4040.8|4060.8|4040.8|4060.8|4040.8|4060.8|4040.8|1
1651722610000|2022-05-05 03:50:10|4059.4|4039.4|4059.4|4039.4|4059.4|4039.4|4059.4|4039.4|1
1651722620000|2022-05-05 03:50:20|4058.8|4038.8|4054.5|4035.8|4058.8|4038.8|4054.5|4035.8|2
1651722630000|2022-05-05 03:50:30|4053.5|4034.8|4054.3|4035.5|4054.3|4035.5|4053.5|4034.8|2
1651722640000|2022-05-05 03:50:40|4054|4034|4054|4034|4054|4034|4054|4034|1
1651722650000|2022-05-05 03:50:50|4054.5|4034.5|4054.5|4034.5|4054.5|4034.5|4054.5|4034.5|1
1651722660000|2022-05-05 03:51:00||4035.8||4035.8||4035.8||4035.8|1
1651722670000|2022-05-05 03:51:10|4054.4|4034.4|4054.5|4035|4054.5|4035|4054.4|4034.4|2
1651722680000|2022-05-05 03:51:20|4053.5|4034.8|4053.5|4034.8|4053.5|4034.8|4053.5|4034.8|1
1651722690000|2022-05-05 03:51:30|4054|4035.3|4054.8|4036|4054.8|4036|4054|4035.3|2
1651722720000|2022-05-05 03:52:00|4054|4035.3|4054|4035.3|4054|4035.3|4054|4035.3|1
1651722750000|2022-05-05 03:52:30|4053.5|4034.8|4053.5|4034.8|4053.5|4034.8|4053.5|4034.8|1
1651722800000|2022-05-05 03:53:20|4053.3|4034.5|4053.3|4034.5|4053.3|4034.5|4053.3|4034.5|1
1651722820000|2022-05-05 03:53:40|4051.3|4032.5|4053.3|4034.5|4053.8|4035|4051.3|4032.5|5
1651722870000|2022-05-05 03:54:30|4052.3|4033.5|4053.3|4034.5|4053.3|4034.5|4052.3|4032.3|4
1651722880000|2022-05-05 03:54:40|4054.3|4035.5|4053.5|4034.8|4054.3|4035.5|4053.5|4034.8|2
1651722910000|2022-05-05 03:55:10|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|1
1651722970000|2022-05-05 03:56:10|4054|4035.3|4054|4035.3|4054|4035.3|4054|4035.3|1
1651723270000|2022-05-05 04:01:10|4052.3|4033.5|4054|4035.3|4054|4035.3|4052.3|4033.5|5
1651723340000|2022-05-05 04:02:20|4053.3|4034.5|4054|4035.3|4054|4035.3|4053.3|4034.5|2
1651723380000|2022-05-05 04:03:00|4053.3|4034.5|4053|4034.3|4053.5|4034.8|4052.3|4033.5|5
1651723390000|2022-05-05 04:03:10|4053.8|4035|4053.8|4035|4053.8|4035|4053.8|4035|1
1651723410000|2022-05-05 04:03:30|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|1
1651723460000|2022-05-05 04:04:20|4054|4035.3|4054|4035.3|4054|4035.3|4054|4035.3|1
1651723530000|2022-05-05 04:05:30|4053.3|4034.5|4053.3|4034.5|4053.3|4034.5|4053.3|4034.5|1
1651723570000|2022-05-05 04:06:10|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|1
1651723630000|2022-05-05 04:07:10|4054|4035.3|4055.3|4036.3|4055.4|4036.3|4054|4035.3|4
1651723640000|2022-05-05 04:07:20|4055.8|4037|4055.8|4037|4055.8|4037|4055.8|4037|1
1651723660000|2022-05-05 04:07:40|4055|4036.3|4055|4036.3|4055.5|4036.8|4055|4036.3|3
1651723720000|2022-05-05 04:08:40|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|1
1651724320000|2022-05-05 04:18:40|4055.8|4037|4055.8|4037|4055.8|4037|4055.8|4037|1
1651724380000|2022-05-05 04:19:40|4056.3|4037.5|4058.3|4039.5|4058.3|4039.5|4056.3|4037.5|2
1651724520000|2022-05-05 04:22:00|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|1
1651724740000|2022-05-05 04:25:40|4057.8|4039|4057.8|4039|4057.8|4039|4057.8|4039|1
1651724990000|2022-05-05 04:29:50|4056.5|4037.8|4057|4038.3|4057|4038.3|4056.5|4037.8|2
1651725050000|2022-05-05 04:30:50|4056.8|4038|4056.8|4038|4056.8|4038|4056.8|4038|1
1651725210000|2022-05-05 04:33:30|4057|4038.3|4057|4038.3|4057|4038.3|4057|4038.3|1
1651725570000|2022-05-05 04:39:30|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|1
1651725630000|2022-05-05 04:40:30|4056.5|4037.8|4056.5|4037.8|4056.5|4037.8|4056.5|4037.8|1
1651725650000|2022-05-05 04:40:50|4055|4036.3|4056.5|4037.8|4056.5|4037.8|4055|4036.3|2
1651725660000|2022-05-05 04:41:00|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|1
1651725770000|2022-05-05 04:42:50|4054|4035.3|4053.5|4034.8|4054|4035.3|4053.5|4034.8|2
1651725780000|2022-05-05 04:43:00|4052.8|4034|4052|4033.3|4052.8|4034|4052|4033.3|2
1651725840000|2022-05-05 04:44:00|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|1
1651725900000|2022-05-05 04:45:00|4051.5|4031.5|4051.8|4033|4051.8|4033|4051|4031.5|3
1651725970000|2022-05-05 04:46:10|4050.5|4031.8|4051|4032.3|4051|4032.3|4050|4031.3|4
1651726110000|2022-05-05 04:48:30|4051.8|4033|4052|4033.3|4052.8|4034|4051.8|4033|3
1651726170000|2022-05-05 04:49:30|4051.5|4032.8|4051.5|4032.8|4051.5|4032.8|4051.5|4032.8|1
1651726230000|2022-05-05 04:50:30|4050.8|4032|4052.3|4033.5|4052.3|4033.5|4050.8|4032|2
1651726270000|2022-05-05 04:51:10|4051.5|4032.8|4051.5|4032.8|4051.5|4032.8|4051.5|4032.8|1
1651726290000|2022-05-05 04:51:30|4050.8|4032|4050.8|4032|4050.8|4032|4050.8|4032|1
1651726300000|2022-05-05 04:51:40|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|1
1651726360000|2022-05-05 04:52:40|4052.8|4034|4052.8|4034|4052.8|4034|4052.8|4034|1
1651726380000|2022-05-05 04:53:00|4051.3|4032.5|4052.5|4033.8|4052.8|4034|4051.3|4032.5|4
1651726390000|2022-05-05 04:53:10|4053.8|4035|4053.8|4035|4053.8|4035|4053.8|4035|1
1651726400000|2022-05-05 04:53:20|4053|4034.3|4053|4034.3|4053|4034.3|4053|4034.3|1
1651726560000|2022-05-05 04:56:00|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|1
1651726610000|2022-05-05 04:56:50|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|1
1651726650000|2022-05-05 04:57:30|4051.8|4033|4051.8|4033|4051.8|4033|4051.8|4033|1
1651726710000|2022-05-05 04:58:30|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|1
1651726820000|2022-05-05 05:00:20|4051.8|4033|4051.8|4033|4051.8|4033|4051.8|4033|1
1651726880000|2022-05-05 05:01:20|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|1
1651726930000|2022-05-05 05:02:10|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|1
1651726990000|2022-05-05 05:03:10|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|1
1651727040000|2022-05-05 05:04:00|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|1
1651727180000|2022-05-05 05:06:20|4050.5|4030.5|4051.3|4032.5|4051.3|4032.5|4049.6|4029.6|3
1651727190000|2022-05-05 05:06:30|4050.5|4031.8|4050.5|4031.8|4050.5|4031.8|4050.5|4031.8|1
1651727240000|2022-05-05 05:07:20|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|1
1651727250000|2022-05-05 05:07:30|4049.5|4030.8|4049.5|4030.8|4049.5|4030.8|4049.5|4030.8|1
1651727310000|2022-05-05 05:08:30|4049.8|4031|4049.8|4031|4049.8|4031|4049.8|4031|1
1651727320000|2022-05-05 05:08:40|4051|4032.3|4051|4032.3|4051|4032.3|4051|4032.3|1
1651727340000|2022-05-05 05:09:00|4049.8|4029.8|4049.8|4029.8|4049.8|4029.8|4049.8|4029.8|1
1651727350000|2022-05-05 05:09:10|4048.9|4028.9|4044.1|4024.1|4048.9|4028.9|4044.1|4024.1|2
1651727370000|2022-05-05 05:09:30|4040|4021.3|4040|4021.3|4040|4021.3|4040|4021.3|1
1651727380000|2022-05-05 05:09:40|4039.3|4020.5|4043|4024.3|4043|4024.3|4039.3|4020.5|2
1651727440000|2022-05-05 05:10:40|4042.3|4023.5|4041.5|4022.8|4042.3|4023.5|4041.5|4021.8|3
1651727480000|2022-05-05 05:11:20|4042.3|4023.5|4043|4024.3|4043|4024.3|4042.3|4023.5|2
1651727510000|2022-05-05 05:11:50|4043.5|4024.8|4043.5|4024.8|4043.5|4024.8|4043.5|4024.8|1
1651727530000|2022-05-05 05:12:10|4042.5|4023.8|4043.3|4024.5|4043.3|4024.5|4042.5|4023.8|2
1651727540000|2022-05-05 05:12:20|4044.5|4025.8|4044.3|4025.5|4044.5|4025.8|4044.3|4025.5|2
1651727550000|2022-05-05 05:12:30|4043.5|4024.8|4043|4024.3|4043.5|4024.8|4041.9|4021.9|3
1651727600000|2022-05-05 05:13:20|4042.8|4024|4042.8|4024|4042.8|4024|4042.8|4024|1
1651727660000|2022-05-05 05:14:20|4043.3|4024.5|4043.3|4024.5|4044.3|4025.5|4043.3|4024.5|3
1651727670000|2022-05-05 05:14:30|4042.5|4023.8|4043|4024.3|4043|4024.3|4042.5|4023.8|2
1651727680000|2022-05-05 05:14:40|4043.8|4025|4041.5|4022.8|4043.8|4025|4041.5|4022.8|4
1651727690000|2022-05-05 05:14:50|4042.8|4024|4043.3|4024.5|4043.3|4024.5|4042.8|4024|2
1651727780000|2022-05-05 05:16:20|4044.8|4026|4044.8|4026|4044.8|4026|4044.8|4026|1
1651727810000|2022-05-05 05:16:50|4045.5|4026.8|4046|4027.3|4046|4027.3|4045.3|4026.5|3
1651727830000|2022-05-05 05:17:10|4044.5|4025.8|4045.3|4026.5|4045.3|4026.5|4044.5|4025.8|2
1651727890000|2022-05-05 05:18:10|4045.8|4027|4045.3|4026.5|4045.8|4027|4044.5|4025.8|3
1651727950000|2022-05-05 05:19:10|4045|4026.3|4045|4026.3|4045|4026.3|4045|4026.3|1
1651727980000|2022-05-05 05:19:40|4044|4025.3|4044.8|4026|4044.8|4026|4044|4025.3|2
1651728000000|2022-05-05 05:20:00|4044|4025.3|4044|4025.3|4044|4025.3|4044|4025.3|1
1651728030000|2022-05-05 05:20:30|4044.8|4026|4044.8|4026|4044.8|4026|4044.8|4026|1
1651728040000|2022-05-05 05:20:40|4045.5|4026.8|4046.3|4027.5|4046.3|4027.5|4045.5|4026.8|2
1651728090000|2022-05-05 05:21:30|4046.8|4028|4048|4029.3|4048|4029.3|4046.8|4028|2
1651728140000|2022-05-05 05:22:20|4048.3|4029.5|4048.3|4029.5|4048.3|4029.5|4048.3|4029.5|1
1651728170000|2022-05-05 05:22:50|4049|4030.3|4049.5|4030.8|4049.5|4030.8|4049|4030.3|2
1651728180000|2022-05-05 05:23:00|4048.4|4028.4|4044.8|4024.8|4048.4|4028.4|4044.8|4024.8|4
1651728190000|2022-05-05 05:23:10||4025.3||4025.3||4025.3||4025.3|1
1651728200000|2022-05-05 05:23:20|4046.8|4026.8|4046.8|4026.8|4046.8|4026.8|4046.8|4026.8|1
1651728210000|2022-05-05 05:23:30|4047|4028.3|4047|4028.3|4047|4028.3|4047|4028.3|1
1651728220000|2022-05-05 05:23:40|4047.5|4028.8|4047.8|4029|4047.8|4029|4047.5|4028.8|2
1651728240000|2022-05-05 05:24:00|4046.3|4027.5|4047|4028.3|4047|4028.3|4046.3|4027.5|2
1651728260000|2022-05-05 05:24:20|4048|4029.3|4048|4029.3|4048|4029.3|4048|4029.3|1
1651728320000|2022-05-05 05:25:20|4048.3|4029.5|4048.3|4029.5|4048.3|4029.5|4048.3|4029.5|1
1651728400000|2022-05-05 05:26:40|4049|4030.3|4049|4030.3|4049|4030.3|4049|4030.3|1
1651728450000|2022-05-05 05:27:30|4048.3|4029.5|4048.3|4029.5|4048.3|4029.5|4048.3|4029.5|1
1651728480000|2022-05-05 05:28:00|4049|4030.3|4049|4030.3|4049|4030.3|4049|4030.3|1
1651728530000|2022-05-05 05:28:50|4049.8|4031|4050.5|4031.8|4050.5|4031.8|4049.8|4031|2
1651728560000|2022-05-05 05:29:20|4049.3|4030.5|4050|4031.3|4050|4031.3|4049.3|4030.5|2
1651728570000|2022-05-05 05:29:30|4049.3|4030.5|4049.3|4030.5|4049.3|4030.5|4049.3|4030.5|1
1651728580000|2022-05-05 05:29:40|4050|4031.3|4050|4031.3|4050|4031.3|4050|4031.3|1
1651728600000|2022-05-05 05:30:00|4049.3|4030.5|4049.3|4030.5|4051|4032.3|4048.3|4028.3|13
1651728610000|2022-05-05 05:30:10|4048.8|4030|4049.8|4031|4049.8|4031|4048.3|4029.5|3
1651728620000|2022-05-05 05:30:20|4050.5|4031.8|4049.8|4031|4050.5|4031.8|4049.3|4030.5|8
1651728630000|2022-05-05 05:30:30|4048.9|4028.9|4050.3|4031.5|4050.3|4031.5|4048.5|4028.5|6
1651728640000|2022-05-05 05:30:40|4049.5|4030.8|4049.8|4031|4049.8|4031|4049.5|4030.8|2
1651728650000|2022-05-05 05:30:50|4049|4030.3|4050.5|4031.8|4050.5|4031.8|4049|4030.3|5
1651728660000|2022-05-05 05:31:00|4049.5|4030.8|4050.3|4031.5|4050.5|4031.8|4049.5|4030.8|5
1651728670000|2022-05-05 05:31:10|4049.3|4030.5|4050.1|4030.1|4050.3|4031.5|4049.3|4030.1|6
1651728680000|2022-05-05 05:31:20|4049.5|4030.3|4049.5|4030.8|4050.3|4031.5|4049.3|4030.3|5
1651728690000|2022-05-05 05:31:30|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|1
1651728700000|2022-05-05 05:31:40|4049.5|4030.8|4049.5|4030.8|4049.5|4030.8|4049.5|4030.8|1
1651728720000|2022-05-05 05:32:00|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|1
1651728730000|2022-05-05 05:32:10|4051|4032.3|4050.3|4031.5|4051|4032.3|4049.5|4030.8|4
1651728740000|2022-05-05 05:32:20|4049.5|4030.8|4050|4031.3|4050.8|4032|4049.5|4030.8|4
1651728770000|2022-05-05 05:32:50|4049|4030.3|4049.3|4030.5|4049.3|4030.5|4048.5|4029.8|4
1651728810000|2022-05-05 05:33:30|4050|4031.3|4050|4031.3|4050|4031.3|4049.3|4030.5|3
1651728850000|2022-05-05 05:34:10|4049|4030.3|4049.3|4030.5|4049.3|4030.5|4049|4030.3|2
1651728870000|2022-05-05 05:34:30|4050|4031.3|4048.5|4029.5|4050|4031.3|4048|4029.3|4
1651728880000|2022-05-05 05:34:40|4049|4030.3|4048.3|4029.5|4049|4030.3|4048.3|4029.5|2
1651728890000|2022-05-05 05:34:50|4047.5|4028.8|4048.3|4029.5|4048.3|4029.5|4047.5|4028.8|4
1651728910000|2022-05-05 05:35:10|4047.5|4028.8|4047.5|4028.8|4048.3|4029.5|4046.8|4027.5|10
1651728920000|2022-05-05 05:35:20|4048.3|4029.5|4047.5|4028.8|4048.3|4029.5|4046|4027.3|5
1651728930000|2022-05-05 05:35:30|4048.3|4029.5|4048.3|4029.5|4048.3|4029.5|4047.5|4028.8|3
1651728950000|2022-05-05 05:35:50|4047.5|4027.5|4047.5|4028.8|4047.5|4028.8|4047.5|4027.5|2
1651728960000|2022-05-05 05:36:00|4047|4027|4047.8|4029|4047.8|4029|4047|4027|2
1651728970000|2022-05-05 05:36:10|4048.5|4029.8|4048.5|4029.8|4048.5|4029.8|4048.5|4029.8|1
1651728980000|2022-05-05 05:36:20|4047.3|4028.5|4047.3|4028.5|4047.8|4029|4047|4027.3|6
1651728990000|2022-05-05 05:36:30|4048|4029.3|4047.5|4028.8|4048|4029.3|4047.4|4027.4|3
1651729010000|2022-05-05 05:36:50|4049.5|4029.5|4050.8|4031.5|4050.8|4031.5|4049.5|4029.5|4
1651729070000|2022-05-05 05:37:50|4050.5|4031.8|4050.5|4031.8|4050.5|4031.8|4050.5|4031.8|1
1651729100000|2022-05-05 05:38:20|4051.3|4032.5|4052.8|4034|4052.8|4034|4051.3|4032.5|2
1651729120000|2022-05-05 05:38:40|4051.8|4033|4052|4033.3|4052|4033.3|4051.8|4033|2
1651729140000|2022-05-05 05:39:00|4052.8|4034|4052.8|4034|4052.8|4034|4052.8|4034|1
1651729170000|2022-05-05 05:39:30|4052|4033.3|4052|4033.3|4052|4033.3|4052|4033.3|1
1651729220000|2022-05-05 05:40:20|4052.8|4034|4052.8|4034|4052.8|4034|4052.8|4034|1
1651729270000|2022-05-05 05:41:10|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|1
1651729380000|2022-05-05 05:43:00|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|1
1651729440000|2022-05-05 05:44:00|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|1
1651729490000|2022-05-05 05:44:50|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|1
1651729580000|2022-05-05 05:46:20|4051|4032.3|4051|4032.3|4051|4032.3|4051|4032.3|1
1651729620000|2022-05-05 05:47:00|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|1
1651729650000|2022-05-05 05:47:30|4051|4032.3|4051|4032.3|4051|4032.3|4051|4032.3|1
1651729670000|2022-05-05 05:47:50|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|1
1651729750000|2022-05-05 05:49:10|4054.5|4034.5|4053.8|4035|4055.3|4036.5|4052.5|4033.8|6
1651729760000|2022-05-05 05:49:20|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|1
1651729810000|2022-05-05 05:50:10|4054.8|4036|4054.8|4036|4054.8|4036|4054.8|4036|1
1651729930000|2022-05-05 05:52:10|4054.3|4035.5|4054.3|4035.5|4054.3|4035.5|4054.3|4035.5|1
1651729960000|2022-05-05 05:52:40|4054.8|4036|4054.8|4036|4054.8|4036|4054.8|4036|1
1651729980000|2022-05-05 05:53:00|4054.6|4034.6|4054.3|4035.5|4055.3|4036|4052.8|4033.5|6
1651730060000|2022-05-05 05:54:20|4056|4036|4056.3|4036.3|4056.3|4036.3|4056|4036|2
1651730070000|2022-05-05 05:54:30|4055.8|4037|4056|4037.3|4057|4038.3|4055.8|4037|3
1651730080000|2022-05-05 05:54:40|4056.8|4038|4056.8|4038|4056.8|4038|4056.8|4038|1
1651730090000|2022-05-05 05:54:50|4058.3|4038.3|4057.8|4038.8|4058.3|4038.8|4057.8|4038.3|2
1651730130000|2022-05-05 05:55:30|4058.3|4039.5|4057.5|4038.8|4058.3|4039.5|4057.5|4038.8|2
1651730140000|2022-05-05 05:55:40|4059.3|4039.3|4059.5|4040.8|4060|4041|4056.9|4036.9|8
1651730150000|2022-05-05 05:55:50|4058|4039.3|4055.8|4035.8|4058|4039.3|4055.3|4035.3|3
1651730160000|2022-05-05 05:56:00|4055|4036|4056|4036|4056|4036|4054.5|4035.5|3
1651730170000|2022-05-05 05:56:10|4055|4036.3|4055|4036.3|4055|4036.3|4055|4036.3|1
1651730210000|2022-05-05 05:56:50|4054.3|4035.5|4054.3|4035.5|4054.3|4035.5|4054.3|4035.5|1
1651730260000|2022-05-05 05:57:40|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|1
1651730430000|2022-05-05 06:00:30|4054.8|4036|4055.5|4036.8|4056.3|4037|4054.3|4035.5|5
1651730440000|2022-05-05 06:00:40|4054.3|4035.5|4055.5|4036.8|4055.5|4036.8|4054.3|4035.5|2
1651730490000|2022-05-05 06:01:30|4054.8|4036|4054.8|4036|4054.8|4036|4054.8|4036|1
1651730500000|2022-05-05 06:01:40|4054|4035.3|4054.3|4035.5|4054.3|4035.5|4054|4035.3|2
1651730520000|2022-05-05 06:02:00|4054.8|4036|4054.8|4036|4054.8|4036|4054.8|4036|1
1651730530000|2022-05-05 06:02:10|4055.8|4037|4055.3|4036.5|4055.8|4037|4055.3|4036.5|2
1651730560000|2022-05-05 06:02:40|4055.8|4037|4056.5|4037.8|4057|4038.3|4055.8|4037|4
1651730620000|2022-05-05 06:03:40|4056.8|4038|4056.8|4038|4056.8|4038|4056.8|4038|1
1651730630000|2022-05-05 06:03:50|4056|4037.3|4056|4037.3|4056|4037.3|4056|4037.3|1
1651730640000|2022-05-05 06:04:00|4056.8|4038|4056.8|4038|4056.8|4038|4056.8|4038|1
1651730650000|2022-05-05 06:04:10|4056|4037.3|4056|4037.3|4056|4037.3|4056|4037.3|1
1651730660000|2022-05-05 06:04:20|4054.8|4036|4055.3|4036.5|4056.5|4037.8|4054.8|4036|4
1651730680000|2022-05-05 06:04:40|4054.3|4035.5|4055.3|4036.5|4055.3|4036.5|4054.3|4035.5|2
1651730730000|2022-05-05 06:05:30|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|1
1651730760000|2022-05-05 06:06:00|4053.8|4035|4055.3|4036.5|4055.3|4036.5|4053.8|4035|2
1651730780000|2022-05-05 06:06:20|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|1
1651730800000|2022-05-05 06:06:40|4054|4035.3|4054|4035.3|4054|4035.3|4054|4035.3|1
1651730820000|2022-05-05 06:07:00|4055.5|4035.5|4054.8|4036|4055.5|4036|4054.8|4034.8|4
1651730860000|2022-05-05 06:07:40|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|1
1651730910000|2022-05-05 06:08:30|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|1
1651730930000|2022-05-05 06:08:50|4053.8|4035|4054.5|4035.8|4054.5|4035.8|4053.8|4035|2
1651730970000|2022-05-05 06:09:30|4056.6|4036.6|4057|4038.3|4057|4038.3|4056|4036.6|4
1651731000000|2022-05-05 06:10:00|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|1
1651731010000|2022-05-05 06:10:10|4056.8|4038|4056.8|4038|4056.8|4038|4056.8|4038|1
1651731060000|2022-05-05 06:11:00|4057|4038.3|4057|4038.3|4057|4038.3|4057|4038.3|1
1651731080000|2022-05-05 06:11:20|4058.3|4039.5|4058.5|4039.8|4059|4040.3|4058.3|4039.5|3
1651731130000|2022-05-05 06:12:10|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|4058.3|4039.5|1
1651731140000|2022-05-05 06:12:20|4057.5|4038.8|4057.3|4038.5|4057.5|4038.8|4057.3|4038.5|2
1651731150000|2022-05-05 06:12:30|4057.8|4039|4057.8|4039|4057.8|4039|4057.8|4039|1
1651731180000|2022-05-05 06:13:00|4057.3|4038.5|4057.3|4038.5|4057.3|4038.5|4056.5|4037.8|3
1651731220000|2022-05-05 06:13:40|4056.5|4037.8|4056.5|4037.8|4056.5|4037.8|4056.5|4037.8|1
1651731240000|2022-05-05 06:14:00|4055.8|4037|4055.3|4036.5|4056.5|4037|4054.5|4035.8|6
1651731250000|2022-05-05 06:14:10|4055.4|4035.4|4053.5|4034.8|4055.5|4036|4052.8|4034|8
1651731260000|2022-05-05 06:14:20|4052.5|4033.8|4052.3|4033.5|4053.8|4035|4052.3|4033.5|9
1651731270000|2022-05-05 06:14:30|4051.5|4032.8|4051.8|4033|4052.5|4033.8|4051.5|4032.8|7
1651731280000|2022-05-05 06:14:40|4051|4032.3|4050.5|4031.8|4052.4|4033.3|4050.5|4031.8|6
1651731290000|2022-05-05 06:14:50|4051.8|4033|4051.3|4032.5|4051.8|4033|4051.3|4032.5|2
1651731300000|2022-05-05 06:15:00|4052.3|4033.5|4052|4033.3|4053.8|4035|4051.3|4032.5|13
1651731310000|2022-05-05 06:15:10|4053|4034.3|4052.5|4033.8|4053|4034.3|4052.5|4033.8|2
1651731320000|2022-05-05 06:15:20|4053.3|4034.5|4051.8|4033|4053.3|4034.5|4051.8|4033|9
1651731330000|2022-05-05 06:15:30|4051|4032.3|4051|4032.3|4052|4033.3|4050.5|4031.8|7
1651731340000|2022-05-05 06:15:40|4050.5|4031.8|4051|4032.3|4051|4032.3|4050.5|4031.8|2
1651731360000|2022-05-05 06:16:00|4052.3|4033.5|4050.8|4032|4052.3|4033.5|4050.8|4032|2
1651731410000|2022-05-05 06:16:50|4050.5|4031.8|4050.5|4031.8|4050.5|4031.8|4050.5|4031.8|1
1651731420000|2022-05-05 06:17:00|4052|4033.3|4053.3|4034.5|4053.3|4034.5|4052|4033.3|3
1651731440000|2022-05-05 06:17:20|4053.8|4035|4053.5|4034.8|4053.8|4035|4052|4033.3|7
1651731450000|2022-05-05 06:17:30|4053|4034.3|4053|4034.3|4053|4034.3|4053|4034.3|1
1651731460000|2022-05-05 06:17:40|4053.5|4034.8|4053.5|4034.8|4053.5|4034.8|4053.5|4034.8|1
1651731480000|2022-05-05 06:18:00|4053|4034.3|4052.3|4033.5|4053|4034.3|4052.3|4033.5|2
1651731490000|2022-05-05 06:18:10|4053|4034.3|4053|4034.3|4053.8|4035|4052.3|4033.5|5
1651731500000|2022-05-05 06:18:20|4052.3|4033.5|4051.8|4033|4052.8|4034|4051.5|4032.8|6
1651731510000|2022-05-05 06:18:30|4052.5|4033.8|4051.8|4033|4052.5|4033.8|4051.8|4033|4
1651731540000|2022-05-05 06:19:00|4050.8|4032|4050.8|4032|4051.5|4032.8|4050.8|4032|3
1651731550000|2022-05-05 06:19:10|4051.5|4032.8|4050.8|4032|4051.5|4032.8|4050.5|4031.8|4
1651731560000|2022-05-05 06:19:20|4051.5|4032.8|4050.5|4031.8|4051.5|4032.8|4050.5|4031.8|2
1651731570000|2022-05-05 06:19:30|4051.3|4032.5|4049|4030.3|4051.3|4032.5|4049|4030.3|4
1651731580000|2022-05-05 06:19:40|4048|4029.3|4043|4024.3|4048|4029.3|4043|4024.3|4
1651731610000|2022-05-05 06:20:10|4043.8|4025|4045.3|4026.5|4045.3|4026.5|4043.8|4025|5
1651731620000|2022-05-05 06:20:20|4047.1|4027.1|4045.5|4026.8|4047.1|4027.1|4044.8|4026|4
1651731640000|2022-05-05 06:20:40|4044.8|4026|4044.8|4026|4044.8|4026|4044|4025.3|3
1651731660000|2022-05-05 06:21:00|4044.3|4025.5|4044.3|4025.5|4044.3|4025.5|4044.3|4025.5|1
1651731670000|2022-05-05 06:21:10|4042.8|4024|4042.8|4024|4042.8|4024|4042.8|4024|1
1651731730000|2022-05-05 06:22:10|4042.5|4023.8|4042.5|4023.8|4042.5|4023.8|4042.5|4023.8|1
1651731770000|2022-05-05 06:22:50|4044|4024|4045.3|4026.5|4046.3|4026.5|4044|4024|6
1651731780000|2022-05-05 06:23:00|4044|4025.3|4045.3|4026.5|4045.3|4026.5|4044|4025.3|2
1651731790000|2022-05-05 06:23:10|4046|4027.3|4045.5|4026.8|4046|4027.3|4044.8|4026|3
1651731830000|2022-05-05 06:23:50|4045|4026.3|4045|4026.3|4045|4026.3|4045|4026.3|1
1651731840000|2022-05-05 06:24:00|4043.8|4025|4043|4024.3|4044.3|4025.5|4043|4024.3|4
1651731880000|2022-05-05 06:24:40|4042.3|4023.5|4042.3|4023.5|4042.3|4023.5|4042.3|4023.5|1
1651731900000|2022-05-05 06:25:00|4041.5|4022.8|4040.3|4021.5|4041.5|4022.8|4040.3|4021.5|2
1651731920000|2022-05-05 06:25:20|4041|4022.3|4037.8|4017.8|4042.5|4023.8|4037.5|4017.8|17
1651731940000|2022-05-05 06:25:40|4038.3|4019.5|4040|4020.3|4040.4|4020.8|4037.5|4018.8|9
1651731960000|2022-05-05 06:26:00|4039.8|4021|4038.8|4020|4039.8|4021|4038.8|4020|3
1651731970000|2022-05-05 06:26:10|4037.8|4019|4038.3|4019.5|4039.6|4020.3|4037.8|4019|6
1651731980000|2022-05-05 06:26:20|4036.8|4018|4039|4020.3|4040.5|4021.8|4036.8|4018|15
1651731990000|2022-05-05 06:26:30|4040|4021.3|4040|4021.3|4040|4021.3|4040|4021.3|1
1651732010000|2022-05-05 06:26:50|4039.3|4020.5|4039.3|4020.5|4039.3|4020.5|4039.3|4020.5|1
1651732020000|2022-05-05 06:27:00|4038.3|4019.5|4039.5|4020.8|4040.5|4021.8|4037.8|4019|6
1651732030000|2022-05-05 06:27:10|4040.3|4021.5|4039|4020.3|4040.3|4021.5|4039|4020.3|2
1651732040000|2022-05-05 06:27:20|4040|4021.3|4040|4021.3|4040|4021.3|4040|4021.3|1
1651732070000|2022-05-05 06:27:50|4039.3|4020.5|4039|4020.3|4040|4020.5|4038|4019.3|7
1651732080000|2022-05-05 06:28:00|4038.3|4019.5|4038|4019.3|4038.3|4019.5|4037.8|4019|3
1651732090000|2022-05-05 06:28:10|4037.3|4018.5|4037.8|4019|4038.3|4019.5|4037.3|4018.5|5
1651732120000|2022-05-05 06:28:40|4038.5|4019.8|4038.5|4019.8|4039|4020.3|4038.5|4019.8|3
1651732130000|2022-05-05 06:28:50|4037.8|4019|4038.5|4019.8|4038.5|4019.8|4037.8|4019|2
1651732140000|2022-05-05 06:29:00|4037.8|4019|4038.5|4019.8|4040.8|4021.5|4037.8|4019|7
1651732150000|2022-05-05 06:29:10|4037|4018.3|4038.5|4019.8|4038.5|4019.8|4037|4018.3|3
1651732210000|2022-05-05 06:30:10|4038.3|4019.5|4040.8|4021.8|4040.8|4021.8|4038.3|4019.5|4
1651732220000|2022-05-05 06:30:20|4040|4021.3|4040.3|4021.5|4040.3|4021.5|4039.3|4020.5|3
1651732270000|2022-05-05 06:31:10|4040.8|4022|4041|4022.3|4041.5|4022.8|4040.8|4022|3
1651732290000|2022-05-05 06:31:30|4041.5|4022.8|4041.5|4022.8|4041.5|4022.8|4041|4022.3|3
1651732300000|2022-05-05 06:31:40|4041|4022.3|4041.5|4022.8|4041.5|4022.8|4041|4022.3|2
1651732310000|2022-05-05 06:31:50|4042.3|4023.5|4041.5|4022.8|4042.3|4023.5|4041.5|4022.8|2
1651732320000|2022-05-05 06:32:00|4042|4023.3|4042|4023.3|4042|4023.3|4042|4023.3|1
1651732330000|2022-05-05 06:32:10|4041.5|4022.8|4042|4023.3|4042|4023.3|4040.8|4022|5
1651732340000|2022-05-05 06:32:20|4041.5|4022.8|4041.3|4022.5|4042|4023.3|4041.3|4022.5|3
1651732350000|2022-05-05 06:32:30|4040.8|4022|4040.8|4022|4040.8|4022|4040.8|4022|1
1651732410000|2022-05-05 06:33:30|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|1
1651732450000|2022-05-05 06:34:10|4041.8|4023|4041.8|4023|4041.8|4023|4041.8|4023|1
1651732460000|2022-05-05 06:34:20|4041|4022.3|4041|4022.3|4041|4022.3|4041|4022.3|1
1651732490000|2022-05-05 06:34:50|4040|4021.3|4039|4020.3|4040|4021.3|4038.5|4019.8|5
1651732500000|2022-05-05 06:35:00|4038.3|4019.5|4038.3|4019.5|4039|4020.3|4038.3|4019.5|4
1651732510000|2022-05-05 06:35:10|4039.3|4020|4038.3|4019.5|4039.3|4020|4038|4019.3|4
1651732520000|2022-05-05 06:35:20|4037|4018.3|4036.5|4017.8|4039.3|4019.3|4035.8|4017|14
1651732530000|2022-05-05 06:35:30|4037.3|4018.5|4036.5|4017.8|4037.3|4018.5|4036.5|4017.8|2
1651732540000|2022-05-05 06:35:40|4037|4018.3|4037|4018.3|4037|4018.3|4037|4018.3|1
1651732570000|2022-05-05 06:36:10|4037.8|4019|4037.8|4019|4037.8|4019|4037.8|4019|1
1651732590000|2022-05-05 06:36:30|4037.3|4018.5|4037.3|4018.5|4037.3|4018.5|4035.8|4017|4
1651732610000|2022-05-05 06:36:50|4036.8|4018|4036.8|4018|4036.8|4018|4036.8|4018|1
1651732620000|2022-05-05 06:37:00|4037.3|4018.5|4037.3|4018.5|4037.3|4018.5|4037.3|4018.5|1
1651732630000|2022-05-05 06:37:10|4036.5|4017.8|4037|4018.3|4038.9|4019|4036.5|4017.8|5
1651732640000|2022-05-05 06:37:20|4038.5|4019.5|4037.5|4018.8|4038.5|4019.5|4036.8|4018|6
1651732650000|2022-05-05 06:37:30|4038.3|4019.5|4038.3|4019.5|4038.3|4019.5|4038.3|4019.5|1
1651732660000|2022-05-05 06:37:40|4037|4018.3|4037.8|4019|4037.8|4019|4037|4018.3|2
1651732670000|2022-05-05 06:37:50|4038.3|4019.5|4039.8|4021|4040.3|4021.5|4038.3|4019.5|4
1651732680000|2022-05-05 06:38:00|4040.5|4021.8|4040.5|4021.8|4041.3|4022.5|4040.5|4021.8|3
1651732690000|2022-05-05 06:38:10|4039.9|4019.9|4040.5|4021.8|4040.5|4021.8|4039.8|4019.9|3
1651732710000|2022-05-05 06:38:30|4038.8|4020|4038.8|4020|4039.3|4020.5|4038.8|4020|3
1651732720000|2022-05-05 06:38:40|4039.3|4020.5|4038.3|4019.5|4039.3|4020.5|4038.3|4019.5|2
1651732740000|2022-05-05 06:39:00|4040|4021.3|4040|4021.3|4040|4021.3|4040|4021.3|1
1651732800000|2022-05-05 06:40:00|4039.3|4020.5|4040|4021.3|4040|4021.3|4039.3|4020.5|2
1651732840000|2022-05-05 06:40:40|4040.8|4022|4040.8|4022|4040.8|4022|4040.8|4022|1
1651732870000|2022-05-05 06:41:10|4040.3|4021.5|4039.5|4020.8|4040.3|4021.5|4039.5|4020.8|2
1651732880000|2022-05-05 06:41:20|4038|4019.3|4038|4019.3|4038|4019.3|4038|4019.3|1
1651732890000|2022-05-05 06:41:30|4039.8|4019.8|4040|4020.5|4040|4020.5|4039.8|4019.8|2
1651732900000|2022-05-05 06:41:40|4039.3|4019.8|4038.5|4019.8|4039.3|4019.8|4038.5|4019.8|2
1651732920000|2022-05-05 06:42:00|4039.9|4019.9|4039.9|4019.9|4039.9|4019.9|4039.9|4019.9|1
1651732930000|2022-05-05 06:42:10|4040|4020.3|4042|4023.3|4042|4023.3|4040|4020.3|4
1651732950000|2022-05-05 06:42:30|4043.3|4024.5|4044|4025.3|4044|4025.3|4043.3|4024.5|2
1651732960000|2022-05-05 06:42:40|4043.3|4024.5|4043.3|4024.5|4043.3|4024.5|4043.3|4024.5|1
1651733010000|2022-05-05 06:43:30|4044.6|4024.6|4045.8|4027|4045.8|4027|4044.6|4024.6|4
1651733060000|2022-05-05 06:44:20|4045|4026.3|4043.8|4025|4045|4026.3|4043.8|4025|2
1651733110000|2022-05-05 06:45:10|4042.8|4024|4043.8|4025|4045.5|4026.8|4042.8|4024|5
1651733120000|2022-05-05 06:45:20|4045||4045||4045||4045||1
1651733140000|2022-05-05 06:45:40|4043.8||4043.8||4043.8||4043.8||1
1651733150000|2022-05-05 06:45:50|4045.8|4025.8|4044.4|4024.4|4045.8|4025.8|4044.4|4024.4|2
1651733160000|2022-05-05 06:46:00|4045|4025|4044.5|4025.8|4045.5|4025.8|4044.3|4024.5|4
1651733170000|2022-05-05 06:46:10|4045.9|4025.9|4044|4025.3|4045.9|4025.9|4044|4025.3|4
1651733200000|2022-05-05 06:46:40|4044.8|4026|4044.8|4026|4044.8|4026|4044.8|4026|1
1651733210000|2022-05-05 06:46:50|4044|4025.3|4044|4025.3|4044|4025.3|4044|4025.3|1
1651733260000|2022-05-05 06:47:40|4043.3|4024.5|4042.8|4024|4043.3|4024.5|4042.8|4024|2
1651733270000|2022-05-05 06:47:50|4042|4023.3|4042|4023.3|4042|4023.3|4042|4023.3|1
1651733280000|2022-05-05 06:48:00|4041|4022.3|4041.3|4022.5|4041.3|4022.5|4041|4022.3|2
1651733290000|2022-05-05 06:48:10|4041.8|4023|4041.8|4023|4041.8|4023|4041.8|4023|1
1651733300000|2022-05-05 06:48:20|4041.3|4022.5|4041.3|4022.5|4041.8|4023|4040.5|4021.8|5
1651733320000|2022-05-05 06:48:40|4040.5|4021.8|4041.3|4022.5|4041.3|4022.5|4040.5|4021.8|2
1651733330000|2022-05-05 06:48:50|4042.3|4023.5|4041.5|4022.8|4042.3|4023.5|4040.8|4022|3
1651733360000|2022-05-05 06:49:20|4040.9|4020.9|4037.6|4017.6|4040.9|4020.9|4037.6|4017.6|4
1651733370000|2022-05-05 06:49:30|4037|4017|4037|4017|4037|4017|4037|4017|1
1651733380000|2022-05-05 06:49:40|4035.3|4016.5|4035.3|4016.5|4035.3|4016.5|4035.3|4016.5|1
1651733410000|2022-05-05 06:50:10|4034|4015.3|4033.3|4014.5|4034|4015.3|4032.5|4013.8|3
1651733430000|2022-05-05 06:50:30|4033.8|4015|4035.8|4017|4035.8|4017|4033.3|4014.5|4
1651733440000|2022-05-05 06:50:40|4034|4015.3|4034.5|4015.8|4035.5|4016.8|4034|4015.3|4
1651733450000|2022-05-05 06:50:50|4035|4016.3|4035|4016.3|4035|4016.3|4035|4016.3|1
1651733460000|2022-05-05 06:51:00|4036.5|4017.8|4037.8|4019|4037.8|4019|4036.5|4017.8|2
1651733470000|2022-05-05 06:51:10|4038.5|4019.8|4038.5|4019.8|4038.5|4019.8|4038.5|4019.8|1
1651733510000|2022-05-05 06:51:50|4039.3|4020.5|4038|4019.3|4039.3|4020.5|4037.8|4019|4
1651733530000|2022-05-05 06:52:10|4037.3|4018.5|4035.8|4017|4037.3|4018.5|4035.8|4017|3
1651733540000|2022-05-05 06:52:20|4036.5|4017.8|4037.3|4018.5|4037.3|4018.5|4036.5|4017.8|2
1651733550000|2022-05-05 06:52:30|4036.5|4017.8|4035.8|4017|4036.5|4017.8|4035.8|4017|4
1651733590000|2022-05-05 06:53:10|4037.6|4017.6|4039|4019.3|4039|4019.3|4037|4017.6|5
1651733600000|2022-05-05 06:53:20|4038.5|4019|4038.5|4019.8|4040.3|4021|4037.5|4018.8|11
1651733610000|2022-05-05 06:53:30|4038|4019.3|4036.8|4018|4038.3|4019.3|4036.3|4017.3|6
1651733620000|2022-05-05 06:53:40|4036|4017.3|4037|4018.3|4038|4019|4035.8|4017|7
1651733630000|2022-05-05 06:53:50|4036.3|4017.5|4036|4017.3|4037.3|4018.5|4035.3|4016.5|10
1651733640000|2022-05-05 06:54:00|4037.9|4017.9|4036.8|4018|4038.5|4018.8|4036.8|4017.9|8
1651733670000|2022-05-05 06:54:30|4036|4017.3|4036|4017.3|4036|4017.3|4036|4017.3|1
1651733700000|2022-05-05 06:55:00|4036.8|4018|4030.4|4024.4|4036.8|4024.4|4030.4|4018|2
1651733710000|2022-05-05 06:55:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|1
1651733730000|2022-05-05 06:55:30|4029.6|4023.6|4029.4|4023.4|4029.6|4023.6|4029.4|4023.4|2
1651733750000|2022-05-05 06:55:50|4028.4|4022.4|4025.6|4019.6|4028.4|4022.4|4025.6|4019.6|5
1651733760000|2022-05-05 06:56:00|4025.4|4019.4|4023.6|4017.6|4025.4|4019.4|4023.4|4014.8|16
1651733770000|2022-05-05 06:56:10|4022.4|4016.4|4025.4|4019.4|4025.4|4019.4|4022.4|4016.4|6
1651733790000|2022-05-05 06:56:30|4025.6|4019.6|4026.6|4020.6|4026.6|4020.6|4025.6|4019.6|5
1651733800000|2022-05-05 06:56:40|4027.1|4021.1|4028.4|4022.4|4028.4|4022.4|4027.1|4021.1|4
1651733810000|2022-05-05 06:56:50|4028.6|4022.6|4028.4|4022.4|4028.6|4022.6|4028.4|4022.4|2
1651733820000|2022-05-05 06:57:00|4027.1|4021.1|4027.9|4021.9|4027.9|4021.9|4027.1|4021.1|3
1651733830000|2022-05-05 06:57:10|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|1
1651733880000|2022-05-05 06:58:00|4027.9|4021.9|4028.1|4022.1|4028.1|4022.1|4027.9|4021.9|2
1651733890000|2022-05-05 06:58:10|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.1|4022.1|3
1651733900000|2022-05-05 06:58:20|4028.1|4022.1|4027.6|4021.6|4028.1|4022.1|4027.6|4021.6|3
1651733910000|2022-05-05 06:58:30|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|1
1651733920000|2022-05-05 06:58:40|4027.1|4021.1|4027.1|4021.1|4027.4|4021.4|4027.1|4021.1|3
1651733930000|2022-05-05 06:58:50|4026.1|4020.1|4025.4|4019.4|4026.1|4020.1|4024.9|4018.9|4
1651733970000|2022-05-05 06:59:30|4024.9|4018.9|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|5
1651733980000|2022-05-05 06:59:40|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|5
1651734000000|2022-05-05 07:00:00|4020.6|4014.6|4020.1|4014.1|4023.6|4017.6|4020.1|4014.1|14
1651734010000|2022-05-05 07:00:10|4019.9|4013.9|4022.1|4016.1|4022.1|4016.1|4018.6|4012.6|14
1651734020000|2022-05-05 07:00:20|4020.6|4014.6|4019.6|4013.6|4020.9|4014.9|4019.6|4013.6|7
1651734030000|2022-05-05 07:00:30|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1651734050000|2022-05-05 07:00:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4018.9|4012.9|3
1651734060000|2022-05-05 07:01:00|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|1
1651734070000|2022-05-05 07:01:10|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|1
1651734080000|2022-05-05 07:01:20|4018.6|4012.6|4016.9|4010.9|4018.6|4012.6|4016.9|4010.9|8
1651734090000|2022-05-05 07:01:30|4016.6|4010.6|4016.4|4010.4|4016.6|4010.6|4015.6|4009.6|5
1651734100000|2022-05-05 07:01:40|4015.4|4009.4|4014.6|4008.6|4015.9|4009.9|4014.6|4008.6|6
1651734110000|2022-05-05 07:01:50|4014.4|4008.4|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|4
1651734170000|2022-05-05 07:02:50|4017|4008.5|4015.9|4009.9|4017|4010.9|4015.9|4008.5|5
1651734180000|2022-05-05 07:03:00|4015.6|4009.6|4014.9|4008.9|4015.6|4009.6|4014.9|4008.9|5
1651734190000|2022-05-05 07:03:10|4014.4|4008.4|4012.4|4006.4|4014.4|4008.4|4011.9|4005.9|7
1651734200000|2022-05-05 07:03:20|4012.1|4006.1|4012.4|4006.4|4012.4|4006.4|4012.1|4006.1|2
1651734210000|2022-05-05 07:03:30|4012.1|4006.1|4011.9|4005.9|4012.1|4006.1|4011.9|4005.9|2
1651734220000|2022-05-05 07:03:40|4011.6|4005.6|4008.9|4002.9|4011.6|4005.6|4008.9|4002.9|4
1651734230000|2022-05-05 07:03:50|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|3
1651734240000|2022-05-05 07:04:00|4007.1|4001.1|4007.4|4001.4|4007.4|4001.4|4006.9|4000.9|3
1651734250000|2022-05-05 07:04:10|4007.1|4001.1|4006.6|4000.6|4007.1|4001.1|4006.6|4000.6|2
1651734270000|2022-05-05 07:04:30|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|1
1651734280000|2022-05-05 07:04:40|4006.1|4000.1|4004.9|3998.9|4006.1|4000.1|4004.6|3998.6|4
1651734290000|2022-05-05 07:04:50|4005.4|3999.4|4004.1|3998.1|4005.4|3999.4|4003.9|3997.9|6
1651734320000|2022-05-05 07:05:20|4005.1|3999.1|4009.1|4003.1|4009.4|4003.4|4005.1|3999.1|6
1651734330000|2022-05-05 07:05:30|4008.9|4002.9|4008.6|4002.6|4008.9|4002.9|4008.4|4002.4|3
1651734340000|2022-05-05 07:05:40|4008.4|4002.4|4008.6|4002.6|4008.6|4002.6|4008.4|4002.4|2
1651734350000|2022-05-05 07:05:50|4008.9|4002.9|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|4
1651734360000|2022-05-05 07:06:00|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|1
1651734370000|2022-05-05 07:06:10|4008.6|4002.6|4008.4|4002.4|4008.6|4002.6|4008.4|4002.4|2
1651734380000|2022-05-05 07:06:20|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|1
1651734390000|2022-05-05 07:06:30|4009.9|4003.9|4010.1|4004.1|4010.1|4004.1|4009.4|4003.4|5
1651734400000|2022-05-05 07:06:40|4009.6|4003.6|4009.1|4003.1|4010.1|4004.1|4009.1|4003.1|7
1651734450000|2022-05-05 07:07:30|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|1
1651734460000|2022-05-05 07:07:40|4008.6|4002.6|4007.4|4001.4|4008.6|4002.6|4006.9|4000.9|4
1651734480000|2022-05-05 07:08:00|4007.1|4001.1|4006.9|4000.9|4007.1|4001.1|4006.9|4000.9|2
1651734490000|2022-05-05 07:08:10|4007.1|4001.1|4007.4|4001.4|4007.4|4001.4|4007.1|4001.1|2
1651734500000|2022-05-05 07:08:20|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|1
1651734510000|2022-05-05 07:08:30|4007.4|4001.4|4006.4|4000.4|4007.4|4001.4|4006.4|4000.4|5
1651734530000|2022-05-05 07:08:50|4006.9|4000.9|4006.6|4000.6|4006.9|4000.9|4006.6|4000.6|2
1651734540000|2022-05-05 07:09:00|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1651734570000|2022-05-05 07:09:30|4006.1|4000.1|4005.9|3999.9|4006.1|4000.1|4005.9|3999.9|2
1651734590000|2022-05-05 07:09:50|4005.4|3999.4|4005.1|3999.1|4005.4|3999.4|4004.6|3998.6|4
1651734600000|2022-05-05 07:10:00|4004.9|3998.9|4004.6|3998.6|4004.9|3998.9|4004.6|3998.6|2
1651734610000|2022-05-05 07:10:10|4006.5|3998.5|4006.5|3998.5|4006.5|3998.5|4006.5|3998.5|1
1651734620000|2022-05-05 07:10:20|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|1
1651734660000|2022-05-05 07:11:00|4007.9|4001.9|4008.6|4002.6|4008.6|4002.6|4007.9|4001.9|2
1651734670000|2022-05-05 07:11:10|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|1
1651734740000|2022-05-05 07:12:20|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|1
1651734790000|2022-05-05 07:13:10|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|1
1651734800000|2022-05-05 07:13:20|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1651734870000|2022-05-05 07:14:30|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|1
1651734900000|2022-05-05 07:15:00|4007.4|4001.4|4007.1|4001.1|4007.4|4001.4|4007.1|4001.1|2
1651734920000|2022-05-05 07:15:20|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.1|4001.1|3
1651734930000|2022-05-05 07:15:30|4007.1|4001.1|4007.1|4001.1|4007.4|4001.4|4007.1|4001.1|3
1651734960000|2022-05-05 07:16:00|4006.6|4000.6|4004.9|3998.9|4006.6|4000.6|4004.9|3998.9|4
1651734970000|2022-05-05 07:16:10|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.4|3998.4|3
1651734980000|2022-05-05 07:16:20|4004.4|3998.4|4004.6|3998.6|4004.6|3998.6|4004.4|3998.4|4
1651735010000|2022-05-05 07:16:50|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|1
1651735020000|2022-05-05 07:17:00|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|1
1651735030000|2022-05-05 07:17:10|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.6|3998.6|3
1651735040000|2022-05-05 07:17:20|4004.6|3998.6|4004.1|3998.1|4004.9|3998.9|4004.1|3998.1|4
1651735050000|2022-05-05 07:17:30|4003.9|3997.9|4000.6|3994.6|4003.9|3997.9|4000.6|3994.6|8
1651735070000|2022-05-05 07:17:50|4000.9|3994.9|4001.1|3995.1|4001.1|3995.1|4000.9|3994.9|2
1651735090000|2022-05-05 07:18:10|4001.4|3995.4|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|2
1651735100000|2022-05-05 07:18:20|4001.4|3995.4|3997.4|3991.4|4001.4|3995.4|3997.4|3991.4|7
1651735110000|2022-05-05 07:18:30|3997.1|3991.1|3995.9|3989.9|3997.1|3991.1|3995.9|3989.9|2
1651735120000|2022-05-05 07:18:40|3996.9|3990.9|3997.1|3991.1|3997.1|3991.1|3996.9|3990.9|2
1651735180000|2022-05-05 07:19:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1651735190000|2022-05-05 07:19:50|3997.1|3991.1|3996.9|3990.9|3997.1|3991.1|3996.9|3990.9|2
1651735200000|2022-05-05 07:20:00|3996.6|3990.6|3992.9|3986.9|3996.8|3990.6|3992.9|3986.9|9
1651735210000|2022-05-05 07:20:10|3993.4|3987.4|3992.1|3986.1|3993.4|3987.4|3992.1|3986.1|10
1651735220000|2022-05-05 07:20:20|3991.9|3985.9|3981.4|3975.4|3991.9|3985.9|3981.1|3974|10
1651735230000|2022-05-05 07:20:30|3981.1|3975.1|3982.1|3976.1|3982.1|3976.1|3981.1|3975.1|2
1651735250000|2022-05-05 07:20:50|3981.9|3975.9|3981.4|3975.4|3981.9|3975.9|3981.4|3975.4|3
1651735270000|2022-05-05 07:21:10|3981.1|3975.1|3980.9|3974.9|3981.1|3975.1|3980.9|3974.9|2
1651735310000|2022-05-05 07:21:50|3980.6|3974.6|3980.4|3974.4|3980.6|3974.6|3980.4|3974.4|2
1651735320000|2022-05-05 07:22:00|3980.1|3974.1|3981.1|3975.1|3981.1|3975.1|3980.1|3974.1|2
1651735370000|2022-05-05 07:22:50|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|1
1651735380000|2022-05-05 07:23:00|3981.5|3973|3984.1|3978.1|3984.1|3978.1|3981.1|3973|6
1651735390000|2022-05-05 07:23:10|3983.9|3977.9|3983.4|3977.4|3983.9|3977.9|3983.1|3977.1|3
1651735400000|2022-05-05 07:23:20|3983.1|3977.1|3983.1|3977.1|3983.4|3977.4|3983.1|3977.1|5
1651735420000|2022-05-05 07:23:40|3983.4|3977.4|3982.1|3976.1|3983.4|3977.4|3982.1|3976.1|6
1651735430000|2022-05-05 07:23:50|3982.4|3976.4|3983.6|3977.6|3983.6|3977.6|3982.1|3976.1|4
1651735440000|2022-05-05 07:24:00|3983.4|3977.4|3985.1|3979.1|3985.4|3979.4|3983.1|3977.1|9
1651735450000|2022-05-05 07:24:10|3984.9|3978.9|3985.6|3979.6|3985.6|3979.6|3984.9|3978.9|2
1651735460000|2022-05-05 07:24:20|3985.4|3979.4|3985.6|3979.6|3985.6|3979.6|3985.4|3979.4|2
1651735470000|2022-05-05 07:24:30|3985.4|3979.4|3985.4|3979.4|3985.6|3979.6|3985.4|3979.4|3
1651735480000|2022-05-05 07:24:40|3985.6|3979.6|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|3
1651735500000|2022-05-05 07:25:00|3984.9|3978.9|3981.9|3975.9|3984.9|3978.9|3981.9|3975.9|6
1651735510000|2022-05-05 07:25:10|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|1
1651735520000|2022-05-05 07:25:20|3983.1|3977.1|3982.4|3976.4|3983.1|3977.1|3982.4|3976.4|3
1651735540000|2022-05-05 07:25:40|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|1
1651735550000|2022-05-05 07:25:50|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|1
1651735560000|2022-05-05 07:26:00|3981.4|3975.4|3977.5|3968.8|3981.4|3975.4|3977.5|3968.8|3
1651735570000|2022-05-05 07:26:10|3973.8|3967.8|3974.1|3968.1|3974.6|3968.6|3973.8|3967.8|3
1651735580000|2022-05-05 07:26:20|3973.6|3967.6|3972.6|3966.6|3973.6|3967.6|3972.6|3966.6|3
1651735590000|2022-05-05 07:26:30|3973.6|3967.6|3970.6|3964.6|3974.1|3968.1|3970.6|3964.6|16
1651735600000|2022-05-05 07:26:40|3970.1|3964.1|3972.4|3966.4|3973.3|3966.6|3969.9|3963.9|10
1651735610000|2022-05-05 07:26:50|3972.6|3966.6|3973.4|3967.4|3973.4|3967.4|3972.6|3966.6|2
1651735620000|2022-05-05 07:27:00|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|1
1651735630000|2022-05-05 07:27:10|3975.6|3969.6|3978.9|3972.9|3979.5|3972.9|3975.6|3969.6|5
1651735650000|2022-05-05 07:27:30|3979.1|3973.1|3980.9|3974.9|3980.9|3974.9|3979.1|3973.1|4
1651735660000|2022-05-05 07:27:40|3980.4|3974.4|3980.1|3974.1|3980.4|3974.4|3980.1|3974.1|2
1651735670000|2022-05-05 07:27:50|3979.9|3973.9|3979.6|3973.6|3979.9|3973.9|3979.6|3973.6|2
1651735680000|2022-05-05 07:28:00|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1651735730000|2022-05-05 07:28:50|3980.1|3974.1|3981.6|3975.6|3981.6|3975.6|3980.1|3974.1|3
1651735740000|2022-05-05 07:29:00|3981.4|3975.4|3981.6|3975.6|3981.6|3975.6|3981.4|3975.4|2
1651735750000|2022-05-05 07:29:10|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|1
1651735810000|2022-05-05 07:30:10|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|1
1651735830000|2022-05-05 07:30:30|3981.6|3975.6|3980.9|3974.9|3981.6|3975.6|3980.9|3974.9|3
1651735890000|2022-05-05 07:31:30|3981.1|3975.1|3981.6|3975.6|3981.6|3975.6|3981.1|3975.1|3
1651735940000|2022-05-05 07:32:20|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|1
1651735960000|2022-05-05 07:32:40|3979.9|3973.9|3979.1|3973.1|3979.9|3973.9|3979.1|3973.1|2
1651735980000|2022-05-05 07:33:00|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1651735990000|2022-05-05 07:33:10|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1651736000000|2022-05-05 07:33:20|3980.1|3974.1|3979.9|3973.9|3980.6|3974.6|3979.9|3973.9|4
1651736010000|2022-05-05 07:33:30|3979.1|3973.1|3979.4|3973.4|3979.9|3973.9|3979.1|3973.1|3
1651736020000|2022-05-05 07:33:40|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1651736030000|2022-05-05 07:33:50|3978.9|3972.9|3978.4|3972.4|3978.9|3972.9|3978.4|3972.4|3
1651736040000|2022-05-05 07:34:00|3978.9|3972.9|3978.6|3972.6|3978.9|3972.9|3978.6|3972.6|3
1651736050000|2022-05-05 07:34:10|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1651736060000|2022-05-05 07:34:20|3977.1|3971.1|3976.4|3970.4|3977.6|3971.6|3976.4|3970.4|5
1651736080000|2022-05-05 07:34:40|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.4|3970.4|3
1651736090000|2022-05-05 07:34:50|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|1
1651736100000|2022-05-05 07:35:00|3976.6|3970.6|3976.9|3970.9|3976.9|3970.9|3976.6|3970.6|2
1651736110000|2022-05-05 07:35:10|3977.1|3971.1|3976.9|3970.9|3977.1|3971.1|3976.9|3970.9|2
1651736120000|2022-05-05 07:35:20|3975.4|3969.4|3976.1|3970.1|3976.1|3970.1|3975.4|3969.4|2
1651736130000|2022-05-05 07:35:30|3974.9|3968.9|3974.6|3968.6|3974.9|3968.9|3974.6|3968.6|2
1651736140000|2022-05-05 07:35:40|3974.4|3968.4|3975.6|3969.6|3975.6|3969.6|3974.4|3968.4|2
1651736170000|2022-05-05 07:36:10|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1651736180000|2022-05-05 07:36:20|3975.1|3969.1|3974.9|3968.9|3975.1|3969.1|3974.9|3968.9|2
1651736220000|2022-05-05 07:37:00|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|1
1651736230000|2022-05-05 07:37:10|3976.6|3970.6|3976.4|3970.4|3976.9|3970.9|3976.4|3970.4|4
1651736260000|2022-05-05 07:37:40|3976.6|3970.6|3976.9|3970.9|3976.9|3970.9|3976.4|3970.4|4
1651736290000|2022-05-05 07:38:10|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|1
1651736300000|2022-05-05 07:38:20|3976.6|3970.6|3976.4|3970.4|3976.6|3970.6|3976.4|3970.4|2
1651736340000|2022-05-05 07:39:00|3976.9|3970.9|3977.6|3971.6|3977.6|3971.6|3976.9|3970.9|2
1651736350000|2022-05-05 07:39:10|3978.6|3972.6|3978.4|3972.4|3978.6|3972.6|3978.4|3972.4|2
1651736360000|2022-05-05 07:39:20|3976.9|3970.9|3978.4|3972.4|3978.4|3972.4|3976.1|3970.1|6
1651736370000|2022-05-05 07:39:30|3978.6|3972.6|3977.4|3971.4|3978.6|3972.6|3977.4|3971.4|5
1651736380000|2022-05-05 07:39:40|3978.4|3972.4|3978.6|3972.6|3978.6|3972.6|3978.4|3972.4|2
1651736430000|2022-05-05 07:40:30|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1651736440000|2022-05-05 07:40:40|3981.9|3975.9|3981.9|3975.9|3982.1|3976.1|3981.9|3975.9|3
1651736480000|2022-05-05 07:41:20|3982.1|3976.1|3982.4|3976.4|3982.4|3976.4|3982.1|3976.1|2
1651736490000|2022-05-05 07:41:30|3982.1|3976.1|3981.9|3975.9|3982.1|3976.1|3981.9|3975.9|2
1651736510000|2022-05-05 07:41:50|3980.9|3974.9|3981.9|3975.9|3982.1|3976.1|3980.9|3974.9|3
1651736520000|2022-05-05 07:42:00|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1651736530000|2022-05-05 07:42:10|3982.6|3976.6|3982.4|3976.4|3982.6|3976.6|3982.4|3976.4|2
1651736540000|2022-05-05 07:42:20|3980.9|3974.9|3982.1|3976.1|3982.1|3976.1|3980.9|3974.9|2
1651736580000|2022-05-05 07:43:00|3982.6|3976.6|3982.4|3976.4|3982.6|3976.6|3982.4|3976.4|2
1651736620000|2022-05-05 07:43:40|3982.6|3976.6|3984.4|3978.4|3984.4|3978.4|3982.6|3976.6|2
1651736670000|2022-05-05 07:44:30|3984.1|3978.1|3983.6|3977.6|3984.1|3978.1|3983.6|3977.6|2
1651736700000|2022-05-05 07:45:00|3983.4|3977.4|3983.1|3977.1|3983.4|3977.4|3983.1|3977.1|2
1651736730000|2022-05-05 07:45:30|3982.9|3976.9|3981.1|3975.1|3982.9|3976.9|3981.1|3975.1|3
1651736750000|2022-05-05 07:45:50|3980.9|3974.9|3980.4|3974.4|3980.9|3974.9|3980.4|3974.4|2
1651736770000|2022-05-05 07:46:10|3980.6|3974.6|3980.9|3974.9|3980.9|3974.9|3980.6|3974.6|2
1651736780000|2022-05-05 07:46:20|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1651736790000|2022-05-05 07:46:30|3980.9|3974.9|3981.4|3975.4|3981.4|3975.4|3980.9|3974.9|3
1651736840000|2022-05-05 07:47:20|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1651736850000|2022-05-05 07:47:30|3980.4|3974.4|3978.9|3972.9|3980.4|3974.4|3978.9|3972.9|4
1651736870000|2022-05-05 07:47:50|3979.1|3973.1|3979.9|3973.9|3980.1|3974.1|3979.1|3973.1|3
1651736900000|2022-05-05 07:48:20|3980.1|3974.1|3979.9|3973.9|3980.1|3974.1|3979.9|3973.9|2
1651736910000|2022-05-05 07:48:30|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1651736960000|2022-05-05 07:49:20|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1651737000000|2022-05-05 07:50:00|3978.4|3972.4|3979.1|3973.1|3979.4|3973.4|3978.4|3972.4|3
1651737030000|2022-05-05 07:50:30|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1651737040000|2022-05-05 07:50:40|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|1
1651737060000|2022-05-05 07:51:00|3978.1|3972.1|3978.6|3972.6|3978.6|3972.6|3978.1|3972.1|2
1651737070000|2022-05-05 07:51:10|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1651737090000|2022-05-05 07:51:30|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|1
1651737140000|2022-05-05 07:52:20|3978.1|3972.1|3977.9|3971.9|3978.4|3972.4|3977.9|3971.9|4
1651737160000|2022-05-05 07:52:40|3977.4|3971.4|3977.6|3971.6|3977.9|3971.9|3977.4|3971.4|3
1651737240000|2022-05-05 07:54:00|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1651737310000|2022-05-05 07:55:10|3977.6|3971.6|3979.6|3973.6|3979.6|3973.6|3977.6|3971.6|2
1651737320000|2022-05-05 07:55:20|3980.4|3974.4|3980.4|3974.4|3980.6|3974.6|3980.4|3974.4|3
1651737400000|2022-05-05 07:56:40|3980.5|3971.8|3979|3973|3980.5|3973|3979|3971.8|2
1651737410000|2022-05-05 07:56:50|3978.5|3972.5|3977.9|3971.9|3978.5|3972.5|3977.9|3971.9|2
1651737420000|2022-05-05 07:57:00|3977.4|3971.4|3976.6|3970.6|3977.4|3971.4|3976.6|3970.6|3
1651737480000|2022-05-05 07:58:00|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|1
1651737500000|2022-05-05 07:58:20|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|1
1651737510000|2022-05-05 07:58:30|3977.4|3971.4|3977.1|3971.1|3977.4|3971.4|3977.1|3971.1|2
1651737520000|2022-05-05 07:58:40|3977.4|3971.4|3977.6|3971.6|3977.6|3971.6|3977.4|3971.4|2
1651737560000|2022-05-05 07:59:20|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1651737590000|2022-05-05 07:59:50|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1651737600000|2022-05-05 08:00:00|3977.4|3971.4|3977.4|3971.4|3977.6|3971.6|3977.4|3971.4|3
1651737610000|2022-05-05 08:00:10|3977.6|3971.6|3977.1|3971.1|3977.6|3971.6|3977.1|3971.1|5
1651737620000|2022-05-05 08:00:20|3976.9|3970.9|3976.9|3970.9|3977.1|3971.1|3976.9|3970.9|5
1651737630000|2022-05-05 08:00:30|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.1|3970.1|3
1651737640000|2022-05-05 08:00:40|3976.1|3970.1|3975.9|3969.9|3976.1|3970.1|3975.9|3969.9|4
1651737650000|2022-05-05 08:00:50|3975.6|3969.6|3972.1|3966.1|3975.6|3969.6|3972.1|3966.1|5
1651737660000|2022-05-05 08:01:00|3971.9|3965.9|3971.4|3965.4|3971.9|3965.9|3970.9|3964.9|7
1651737670000|2022-05-05 08:01:10|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1651737680000|2022-05-05 08:01:20|3971.4|3965.4|3971.9|3965.9|3971.9|3965.9|3971.4|3965.4|3
1651737690000|2022-05-05 08:01:30|3971.1|3965.1|3969.1|3963.1|3971.1|3965.1|3969.1|3963.1|4
1651737710000|2022-05-05 08:01:50|3968.6|3962.6|3966.1|3960.1|3968.6|3962.6|3965.6|3959.6|5
1651737720000|2022-05-05 08:02:00|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.4|3959.4|6
1651737740000|2022-05-05 08:02:20|3966.4|3960.4|3968.6|3962.6|3968.9|3962.9|3966.4|3960.4|8
1651737750000|2022-05-05 08:02:30|3968.9|3962.9|3968.6|3962.6|3968.9|3962.9|3968.6|3962.6|2
1651737760000|2022-05-05 08:02:40|3968.4|3962.4|3973.3|3964.5|3973.3|3964.5|3968.4|3962.4|3
1651737770000|2022-05-05 08:02:50|3972.8|3966.6|3972.6|3966.6|3972.8|3966.6|3972.6|3966.6|2
1651737780000|2022-05-05 08:03:00|3971.9|3965.9|3971.6|3965.6|3971.9|3965.9|3971.6|3965.6|2
1651737790000|2022-05-05 08:03:10|3971.1|3965.1|3972.9|3966.9|3972.9|3966.9|3971.1|3965.1|4
1651737800000|2022-05-05 08:03:20|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|1
1651737810000|2022-05-05 08:03:30|3972.1|3966.1|3971.9|3965.9|3972.1|3966.1|3971.4|3965.4|3
1651737820000|2022-05-05 08:03:40|3971.6|3965.6|3970.9|3964.9|3971.6|3965.6|3970.9|3964.9|4
1651737830000|2022-05-05 08:03:50|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1651737840000|2022-05-05 08:04:00|3970.9|3964.9|3970.1|3964.1|3970.9|3964.9|3970.1|3964.1|6
1651737850000|2022-05-05 08:04:10|3969.9|3963.9|3970.1|3964.1|3970.1|3964.1|3969.4|3963.4|4
1651737860000|2022-05-05 08:04:20|3969.9|3963.9|3969.6|3963.6|3969.9|3963.9|3969.6|3963.6|2
1651737870000|2022-05-05 08:04:30|3969.9|3963.9|3969.6|3963.6|3969.9|3963.9|3969.6|3963.6|2
1651737890000|2022-05-05 08:04:50|3969.4|3963.4|3968.9|3962.9|3969.4|3963.4|3968.9|3962.9|2
1651737900000|2022-05-05 08:05:00|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1651737910000|2022-05-05 08:05:10|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1651737920000|2022-05-05 08:05:20|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1651737930000|2022-05-05 08:05:30|3968.9|3962.9|3968.1|3962.1|3968.9|3962.9|3968.1|3962.1|2
1651737940000|2022-05-05 08:05:40|3968.4|3962.4|3968.1|3962.1|3968.4|3962.4|3968.1|3962.1|2
1651737950000|2022-05-05 08:05:50|3967.9|3961.9|3967.9|3961.9|3968.1|3962.1|3967.9|3961.9|3
1651737980000|2022-05-05 08:06:20|3968.1|3962.1|3968.4|3962.4|3968.4|3962.4|3968.1|3962.1|2
1651737990000|2022-05-05 08:06:30|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|1
1651738000000|2022-05-05 08:06:40|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1651738010000|2022-05-05 08:06:50|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|1
1651738020000|2022-05-05 08:07:00|3968.4|3962.4|3968.6|3962.6|3968.6|3962.6|3968.4|3962.4|2
1651738060000|2022-05-05 08:07:40|3968.4|3962.4|3967.1|3961.1|3968.4|3962.4|3967.1|3961.1|2
1651738070000|2022-05-05 08:07:50|3966.9|3960.9|3965.9|3959.9|3966.9|3960.9|3965.9|3959.9|7
1651738080000|2022-05-05 08:08:00|3965.4|3959.4|3966.1|3960.1|3966.1|3960.1|3965.4|3959.4|3
1651738090000|2022-05-05 08:08:10|3965.9|3959.9|3965.6|3959.6|3965.9|3959.9|3965.6|3959.6|2
1651738100000|2022-05-05 08:08:20|3965.1|3959.1|3964.9|3958.9|3965.1|3959.1|3964.9|3958.9|2
1651738110000|2022-05-05 08:08:30|3965.1|3959.1|3963.9|3957.9|3965.1|3959.1|3963.6|3957.6|4
1651738120000|2022-05-05 08:08:40|3963.6|3957.6|3963.9|3957.9|3964.1|3958.1|3963.6|3957.6|4
1651738140000|2022-05-05 08:09:00|3964.1|3958.1|3970.1|3964.1|3970.1|3964.1|3964.1|3958.1|10
1651738150000|2022-05-05 08:09:10|3969.9|3963.9|3969.4|3963.4|3969.9|3963.9|3969.4|3963.4|4
1651738160000|2022-05-05 08:09:20|3969.6|3963.6|3970.6|3964.6|3970.9|3964.9|3969.6|3963.6|5
1651738170000|2022-05-05 08:09:30|3970.4|3964.4|3970.1|3964.1|3970.4|3964.4|3970.1|3964.1|2
1651738180000|2022-05-05 08:09:40|3969.4|3963.4|3967.4|3961.4|3969.4|3963.4|3967.4|3961.4|3
1651738190000|2022-05-05 08:09:50|3967.6|3961.6|3967.9|3961.9|3967.9|3961.9|3967.6|3961.6|2
1651738200000|2022-05-05 08:10:00|3968.1|3962.1|3967.4|3961.4|3968.1|3962.1|3967.4|3961.4|4
1651738270000|2022-05-05 08:11:10|3967.6|3961.6|3967.9|3961.9|3967.9|3961.9|3967.6|3961.6|2
1651738300000|2022-05-05 08:11:40|3968.1|3962.1|3970.4|3964.4|3970.4|3964.4|3968.1|3962.1|2
1651738310000|2022-05-05 08:11:50|3970.1|3964.1|3968.9|3962.9|3970.1|3964.1|3968.9|3962.9|2
1651738320000|2022-05-05 08:12:00|3968.6|3962.6|3967.1|3961.1|3968.6|3962.6|3966.9|3960.9|6
1651738330000|2022-05-05 08:12:10|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1651738370000|2022-05-05 08:12:50|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|1
1651738380000|2022-05-05 08:13:00|3967.8|3959.5|3967.1|3961.1|3967.8|3961.1|3966.9|3959.5|3
1651738400000|2022-05-05 08:13:20|3966.9|3960.9|3966.1|3960.1|3966.9|3960.9|3966.1|3960.1|3
1651738430000|2022-05-05 08:13:50|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1651738460000|2022-05-05 08:14:20|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1651738470000|2022-05-05 08:14:30|3965.4|3959.4|3964.1|3958.1|3965.4|3959.4|3964.1|3958.1|2
1651738480000|2022-05-05 08:14:40|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|1
1651738550000|2022-05-05 08:15:50|3964.6|3958.6|3964.9|3958.9|3964.9|3958.9|3964.4|3958.4|3
1651738560000|2022-05-05 08:16:00|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|1
1651738570000|2022-05-05 08:16:10|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1651738580000|2022-05-05 08:16:20|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|1
1651738610000|2022-05-05 08:16:50|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1651738620000|2022-05-05 08:17:00|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|1
1651738630000|2022-05-05 08:17:10|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|1
1651738640000|2022-05-05 08:17:20|3964.6|3958.6|3965.1|3959.1|3965.1|3959.1|3964.6|3958.6|2
1651738650000|2022-05-05 08:17:30|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1651738690000|2022-05-05 08:18:10|3965.6|3959.6|3966.4|3960.4|3966.4|3960.4|3965.6|3959.6|6
1651738700000|2022-05-05 08:18:20|3966.6|3960.6|3967.1|3961.1|3967.1|3961.1|3966.1|3960.1|4
1651738710000|2022-05-05 08:18:30|3966.9|3960.9|3967.1|3961.1|3967.1|3961.1|3966.9|3960.9|2
1651738720000|2022-05-05 08:18:40|3967.4|3961.4|3967.1|3961.1|3967.6|3961.6|3967.1|3961.1|3
1651738730000|2022-05-05 08:18:50|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|1
1651738740000|2022-05-05 08:19:00|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|1
1651738750000|2022-05-05 08:19:10|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.6|3960.6|3
1651738760000|2022-05-05 08:19:20|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3966.9|3960.9|3
1651738770000|2022-05-05 08:19:30|3966.9|3960.9|3966.6|3960.6|3966.9|3960.9|3966.6|3960.6|2
1651738780000|2022-05-05 08:19:40|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|1
1651738790000|2022-05-05 08:19:50|3966.1|3960.1|3964.4|3958.4|3966.1|3960.1|3964.4|3958.4|3
1651738800000|2022-05-05 08:20:00|3964.6|3958.6|3965.1|3959.1|3965.4|3959.4|3964.6|3958.6|4
1651738810000|2022-05-05 08:20:10|3964.9|3958.9|3965.1|3959.1|3965.1|3959.1|3964.6|3958.6|4
1651738830000|2022-05-05 08:20:30|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1651738850000|2022-05-05 08:20:50|3965.1|3959.1|3964.9|3958.9|3965.1|3959.1|3964.9|3958.9|2
1651738860000|2022-05-05 08:21:00|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|1
1651738870000|2022-05-05 08:21:10|3964.9|3958.9|3964.4|3958.4|3964.9|3958.9|3964.4|3958.4|3
1651738920000|2022-05-05 08:22:00|3966.3|3958.3|3968.3|3962.3|3968.8|3962.3|3966.3|3958.3|5
1651738930000|2022-05-05 08:22:10|3968.9|3962.9|3969.4|3963.4|3969.4|3963.4|3968.9|3962.9|2
1651738940000|2022-05-05 08:22:20|3968.9|3962.9|3968.6|3962.6|3968.9|3962.9|3968.6|3962.6|2
1651738950000|2022-05-05 08:22:30|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|1
1651738960000|2022-05-05 08:22:40|3969.4|3963.4|3967.6|3961.6|3969.6|3963.6|3967.6|3961.6|5
1651738970000|2022-05-05 08:22:50|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1651738980000|2022-05-05 08:23:00|3967.6|3961.6|3967.4|3961.4|3967.6|3961.6|3967.4|3961.4|2
1651739010000|2022-05-05 08:23:30|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|1
1651739020000|2022-05-05 08:23:40|3968.4|3962.4|3968.9|3962.9|3968.9|3962.9|3968.4|3962.4|2
1651739030000|2022-05-05 08:23:50|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|1
1651739040000|2022-05-05 08:24:00|3970.1|3964.1|3969.9|3963.9|3970.1|3964.1|3969.9|3963.9|2
1651739050000|2022-05-05 08:24:10|3969.6|3963.6|3967.6|3961.6|3969.6|3963.6|3967.6|3961.6|6
1651739060000|2022-05-05 08:24:20|3967.9|3961.9|3967.4|3961.4|3967.9|3961.9|3967.4|3961.4|2
1651739100000|2022-05-05 08:25:00|3968.4|3962.4|3969.9|3963.9|3969.9|3963.9|3968.4|3962.4|3
1651739120000|2022-05-05 08:25:20|3970.4|3964.4|3970.1|3964.1|3970.4|3964.4|3970.1|3964.1|2
1651739130000|2022-05-05 08:25:30|3969.9|3963.9|3967.4|3961.4|3969.9|3963.9|3967.4|3961.4|4
1651739140000|2022-05-05 08:25:40|3967.1|3961.1|3968.6|3962.6|3968.6|3962.6|3967.1|3961.1|3
1651739150000|2022-05-05 08:25:50|3968.4|3962.4|3968.1|3962.1|3968.4|3962.4|3968.1|3962.1|2
1651739160000|2022-05-05 08:26:00|3968.4|3962.4|3968.9|3962.9|3968.9|3962.9|3968.4|3962.4|2
1651739170000|2022-05-05 08:26:10|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1651739190000|2022-05-05 08:26:30|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1651739200000|2022-05-05 08:26:40|3969.1|3963.1|3968.6|3962.6|3969.1|3963.1|3968.6|3962.6|3
1651739210000|2022-05-05 08:26:50|3968.4|3962.4|3969.1|3963.1|3969.1|3963.1|3968.4|3962.4|2
1651739230000|2022-05-05 08:27:10|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1651739240000|2022-05-05 08:27:20|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1651739250000|2022-05-05 08:27:30|3969.4|3963.4|3969.9|3963.9|3969.9|3963.9|3968.9|3962.9|4
1651739260000|2022-05-05 08:27:40|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1651739270000|2022-05-05 08:27:50|3969.9|3963.9|3973.6|3967.6|3973.6|3967.6|3969.9|3963.9|6
1651739280000|2022-05-05 08:28:00|3974.1|3968.1|3973.6|3967.6|3974.1|3968.1|3973.6|3967.6|2
1651739290000|2022-05-05 08:28:10|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651739300000|2022-05-05 08:28:20|3973.1|3967.1|3972.4|3966.4|3973.1|3967.1|3970.6|3964.6|5
1651739310000|2022-05-05 08:28:30|3972.6|3966.6|3972.6|3966.6|3972.9|3966.9|3972.6|3966.6|3
1651739320000|2022-05-05 08:28:40|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1651739330000|2022-05-05 08:28:50|3971.9|3965.9|3971.6|3965.6|3971.9|3965.9|3971.6|3965.6|2
1651739340000|2022-05-05 08:29:00|3971.4|3965.4|3970.6|3964.6|3971.4|3965.4|3970.4|3964.4|3
1651739350000|2022-05-05 08:29:10|3970.4|3964.4|3970.1|3964.1|3970.6|3964.6|3970.1|3964.1|3
1651739360000|2022-05-05 08:29:20|3970.4|3964.4|3969.6|3963.6|3970.4|3964.4|3969.6|3963.6|5
1651739370000|2022-05-05 08:29:30|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|1
1651739400000|2022-05-05 08:30:00|3972.4|3966.4|3973.1|3967.1|3973.1|3967.1|3972.4|3966.4|4
1651739410000|2022-05-05 08:30:10|3973.4|3967.4|3973.6|3967.6|3973.6|3967.6|3973.4|3967.4|2
1651739450000|2022-05-05 08:30:50|3974.1|3968.1|3975.4|3969.4|3975.9|3969.9|3974.1|3968.1|4
1651739460000|2022-05-05 08:31:00|3975.6|3969.6|3975.9|3969.9|3975.9|3969.9|3975.6|3969.6|2
1651739470000|2022-05-05 08:31:10|3976.1|3970.1|3975.9|3969.9|3976.1|3970.1|3975.9|3969.9|2
1651739480000|2022-05-05 08:31:20|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|1
1651739500000|2022-05-05 08:31:40|3975.4|3969.4|3975.1|3969.1|3975.4|3969.4|3974.4|3968.4|6
1651739510000|2022-05-05 08:31:50|3975.4|3969.4|3974.6|3968.6|3975.4|3969.4|3974.6|3968.6|2
1651739520000|2022-05-05 08:32:00|3974.4|3968.4|3973.9|3967.9|3974.4|3968.4|3973.9|3967.9|2
1651739530000|2022-05-05 08:32:10|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651739540000|2022-05-05 08:32:20|3973.1|3967.1|3972.1|3966.1|3973.1|3967.1|3972.1|3966.1|3
1651739550000|2022-05-05 08:32:30|3972.4|3966.4|3973.6|3967.6|3974.4|3968.4|3972.4|3966.4|4
1651739570000|2022-05-05 08:32:50|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651739600000|2022-05-05 08:33:20|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1651739620000|2022-05-05 08:33:40|3976.1|3970.1|3979.1|3973.1|3979.1|3973.1|3976.1|3970.1|6
1651739630000|2022-05-05 08:33:50|3978.4|3972.4|3978.6|3972.6|3978.6|3972.6|3977.9|3971.9|3
1651739640000|2022-05-05 08:34:00|3978.9|3972.9|3978.9|3972.9|3979.1|3973.1|3978.9|3972.9|3
1651739650000|2022-05-05 08:34:10|3979.6|3973.6|3978.4|3972.4|3979.6|3973.6|3978.4|3972.4|3
1651739660000|2022-05-05 08:34:20|3978.1|3972.1|3977.4|3971.4|3978.1|3972.1|3977.4|3971.4|2
1651739680000|2022-05-05 08:34:40|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1651739690000|2022-05-05 08:34:50|3978.9|3972.9|3978.6|3972.6|3978.9|3972.9|3978.6|3972.6|2
1651739730000|2022-05-05 08:35:30|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1651739760000|2022-05-05 08:36:00|3979.1|3973.1|3978.9|3972.9|3979.1|3973.1|3978.9|3972.9|2
1651739770000|2022-05-05 08:36:10|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|1
1651739780000|2022-05-05 08:36:20|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1651739810000|2022-05-05 08:36:50|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|1
1651739830000|2022-05-05 08:37:10|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1651739870000|2022-05-05 08:37:50|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1651739880000|2022-05-05 08:38:00|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|1
1651739890000|2022-05-05 08:38:10|3978.9|3972.9|3979.4|3973.4|3979.4|3973.4|3978.9|3972.9|2
1651739920000|2022-05-05 08:38:40|3979.6|3973.6|3980.4|3974.4|3980.4|3974.4|3979.6|3973.6|3
1651739950000|2022-05-05 08:39:10|3980.1|3974.1|3979.9|3973.9|3980.1|3974.1|3979.9|3973.9|2
1651739980000|2022-05-05 08:39:40|3980.1|3974.1|3979.9|3973.9|3980.4|3974.4|3979.9|3973.9|4
1651740040000|2022-05-05 08:40:40|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3978.9|3972.9|3
1651740050000|2022-05-05 08:40:50|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1651740090000|2022-05-05 08:41:30|3978.6|3972.6|3977.1|3971.1|3978.6|3972.6|3977.1|3971.1|4
1651740130000|2022-05-05 08:42:10|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1651740150000|2022-05-05 08:42:30|3977.4|3971.4|3975.9|3969.9|3977.4|3971.4|3975.9|3969.9|2
1651740160000|2022-05-05 08:42:40|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|1
1651740180000|2022-05-05 08:43:00|3975.4|3969.4|3975.6|3969.6|3975.6|3969.6|3975.4|3969.4|2
1651740210000|2022-05-05 08:43:30|3975.4|3969.4|3975.1|3969.1|3975.4|3969.4|3975.1|3969.1|2
1651740250000|2022-05-05 08:44:10|3975.4|3969.4|3976.6|3970.6|3976.6|3970.6|3975.4|3969.4|2
1651740260000|2022-05-05 08:44:20|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|1
1651740270000|2022-05-05 08:44:30|3976.6|3970.6|3976.1|3970.1|3976.6|3970.6|3976.1|3970.1|2
1651740290000|2022-05-05 08:44:50|3975.9|3969.9|3976.6|3970.6|3976.6|3970.6|3975.9|3969.9|5
1651740300000|2022-05-05 08:45:00|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3976.4|3970.4|2
1651740340000|2022-05-05 08:45:40|3976.4|3970.4|3976.1|3970.1|3976.4|3970.4|3976.1|3970.1|2
1651740350000|2022-05-05 08:45:50|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|1
1651740360000|2022-05-05 08:46:00|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|1
1651740370000|2022-05-05 08:46:10|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|1
1651740380000|2022-05-05 08:46:20|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|1
1651740400000|2022-05-05 08:46:40|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|1
1651740410000|2022-05-05 08:46:50|3976.6|3970.6|3976.9|3970.9|3976.9|3970.9|3976.6|3970.6|2
1651740420000|2022-05-05 08:47:00|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|1
1651740450000|2022-05-05 08:47:30|3976.9|3970.9|3978.4|3972.4|3978.9|3972.9|3976.9|3970.9|4
1651740460000|2022-05-05 08:47:40|3978.6|3972.6|3979.1|3973.1|3979.1|3973.1|3978.6|3972.6|5
1651740470000|2022-05-05 08:47:50|3978.9|3972.9|3977.9|3971.9|3978.9|3972.9|3977.9|3971.9|4
1651740480000|2022-05-05 08:48:00|3977.4|3971.4|3977.6|3971.6|3977.9|3971.9|3977.4|3971.4|3
1651740490000|2022-05-05 08:48:10|3977.4|3971.4|3976.9|3970.9|3977.4|3971.4|3976.6|3970.6|4
1651740500000|2022-05-05 08:48:20|3976.6|3970.6|3976.4|3970.4|3976.6|3970.6|3976.1|3970.1|3
1651740510000|2022-05-05 08:48:30|3976.1|3970.1|3976.4|3970.4|3976.4|3970.4|3976.1|3970.1|2
1651740520000|2022-05-05 08:48:40|3976.6|3970.6|3979.5|3973.5|3979.5|3973.5|3976.6|3970.6|3
1651740530000|2022-05-05 08:48:50|3979.4|3973.4|3979.3|3973.3|3979.4|3973.4|3979.3|3973.3|2
1651740540000|2022-05-05 08:49:00|3979.5|3973.5|3979.6|3973.6|3979.6|3973.6|3979.4|3973.4|3
1651740550000|2022-05-05 08:49:10|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1651740560000|2022-05-05 08:49:20|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.4|3973.4|3
1651740570000|2022-05-05 08:49:30|3979.9|3973.9|3979.6|3973.6|3979.9|3973.9|3979.6|3973.6|2
1651740600000|2022-05-05 08:50:00|3979.4|3973.4|3979.6|3973.6|3979.6|3973.6|3979.4|3973.4|2
1651740620000|2022-05-05 08:50:20|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1651740640000|2022-05-05 08:50:40|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.4|3973.4|5
1651740650000|2022-05-05 08:50:50|3979.4|3973.4|3979.6|3973.6|3979.6|3973.6|3979.4|3973.4|2
1651740660000|2022-05-05 08:51:00|3979.4|3973.4|3979.6|3973.6|3979.6|3973.6|3979.4|3973.4|2
1651740670000|2022-05-05 08:51:10|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1651740710000|2022-05-05 08:51:50|3980.1|3974.1|3979.9|3973.9|3980.1|3974.1|3979.9|3973.9|2
1651740720000|2022-05-05 08:52:00|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3979.9|3973.9|5
1651740730000|2022-05-05 08:52:10|3980.4|3974.4|3980.6|3974.6|3980.6|3974.6|3980.4|3974.4|2
1651740770000|2022-05-05 08:52:50|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1651740780000|2022-05-05 08:53:00|3981.4|3975.4|3979.9|3973.9|3981.6|3975.6|3979.9|3973.9|5
1651740790000|2022-05-05 08:53:10|3979.6|3973.6|3979.9|3973.9|3979.9|3973.9|3979.6|3973.6|2
1651740800000|2022-05-05 08:53:20|3979.6|3973.6|3979.6|3973.6|3979.9|3973.9|3979.4|3973.4|5
1651740810000|2022-05-05 08:53:30|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1651740820000|2022-05-05 08:53:40|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1651740830000|2022-05-05 08:53:50|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1651740880000|2022-05-05 08:54:40|3978.6|3972.6|3977.6|3971.6|3978.6|3972.6|3977.6|3971.6|2
1651740910000|2022-05-05 08:55:10|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.6|3971.6|3
1651740930000|2022-05-05 08:55:30|3978.1|3972.1|3977.9|3971.9|3978.1|3972.1|3977.9|3971.9|2
1651740950000|2022-05-05 08:55:50|3978.1|3972.1|3979.4|3973.4|3979.4|3973.4|3978.1|3972.1|3
1651740960000|2022-05-05 08:56:00|3979.6|3973.6|3980.6|3974.6|3980.6|3974.6|3979.6|3973.6|5
1651740970000|2022-05-05 08:56:10|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.6|3974.6|3
1651741110000|2022-05-05 08:58:30|3981.4|3975.4|3980.9|3974.9|3981.4|3975.4|3980.1|3974.1|5
1651741120000|2022-05-05 08:58:40|3981.4|3975.4|3979.9|3973.9|3981.9|3975.9|3979.9|3973.9|5
1651741130000|2022-05-05 08:58:50|3980.1|3974.1|3980.4|3974.4|3980.4|3974.4|3979.9|3973.9|6
1651741140000|2022-05-05 08:59:00|3980.1|3974.1|3979.4|3973.4|3980.4|3974.4|3979.4|3973.4|4
1651741160000|2022-05-05 08:59:20|3979.6|3973.6|3979.4|3973.4|3979.6|3973.6|3979.4|3973.4|2
1651741170000|2022-05-05 08:59:30|3979.6|3973.6|3979.9|3973.9|3979.9|3973.9|3979.6|3973.6|2
1651741180000|2022-05-05 08:59:40|3979.6|3973.6|3979.4|3973.4|3979.6|3973.6|3979.4|3973.4|2
1651741200000|2022-05-05 09:00:00|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1651741210000|2022-05-05 09:00:10|3978.9|3972.9|3978.4|3972.4|3978.9|3972.9|3978.4|3972.4|2
1651741220000|2022-05-05 09:00:20|3978.1|3972.1|3977.9|3971.9|3978.1|3972.1|3977.9|3971.9|4
1651741230000|2022-05-05 09:00:30|3977.6|3971.6|3977.9|3971.9|3977.9|3971.9|3977.6|3971.6|2
1651741240000|2022-05-05 09:00:40|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1651741250000|2022-05-05 09:00:50|3977.9|3971.9|3977.9|3971.9|3978.4|3972.4|3977.9|3971.9|3
1651741270000|2022-05-05 09:01:10|3977.6|3971.6|3977.9|3971.9|3977.9|3971.9|3977.6|3971.6|4
1651741280000|2022-05-05 09:01:20|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1651741310000|2022-05-05 09:01:50|3977.4|3971.4|3977.6|3971.6|3977.6|3971.6|3977.4|3971.4|2
1651741340000|2022-05-05 09:02:20|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|1
1651741350000|2022-05-05 09:02:30|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1651741360000|2022-05-05 09:02:40|3977.4|3971.4|3977.6|3971.6|3977.6|3971.6|3977.4|3971.4|2
1651741380000|2022-05-05 09:03:00|3977.9|3971.9|3978.6|3972.6|3978.6|3972.6|3977.9|3971.9|4
1651741420000|2022-05-05 09:03:40|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1651741430000|2022-05-05 09:03:50|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|1
1651741440000|2022-05-05 09:04:00|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1651741450000|2022-05-05 09:04:10|3978.6|3972.6|3978.4|3972.4|3978.6|3972.6|3978.4|3972.4|2
1651741470000|2022-05-05 09:04:30|3977.9|3971.9|3977.6|3971.6|3977.9|3971.9|3977.6|3971.6|2
1651741490000|2022-05-05 09:04:50|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|1
1651741500000|2022-05-05 09:05:00|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1651741520000|2022-05-05 09:05:20|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|1
1651741530000|2022-05-05 09:05:30|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1651741540000|2022-05-05 09:05:40|3977.1|3971.1|3977.6|3971.6|3977.6|3971.6|3977.1|3971.1|2
1651741550000|2022-05-05 09:05:50|3976.9|3970.9|3976.1|3970.1|3976.9|3970.9|3976.1|3970.1|2
1651741560000|2022-05-05 09:06:00|3976.4|3970.4|3976.9|3970.9|3976.9|3970.9|3976.4|3970.4|2
1651741570000|2022-05-05 09:06:10|3976.1|3970.1|3976.6|3970.6|3976.6|3970.6|3975.9|3969.9|4
1651741580000|2022-05-05 09:06:20|3976.9|3970.9|3976.1|3970.1|3977.1|3971.1|3976.1|3970.1|4
1651741590000|2022-05-05 09:06:30|3976.9|3970.9|3976.9|3970.9|3977.1|3971.1|3975.6|3969.6|7
1651741600000|2022-05-05 09:06:40|3976.1|3970.1|3975.9|3969.9|3976.1|3970.1|3975.9|3969.9|2
1651741610000|2022-05-05 09:06:50|3975.4|3969.4|3975.6|3969.6|3976.9|3970.9|3975.4|3969.4|5
1651741620000|2022-05-05 09:07:00|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|1
1651741630000|2022-05-05 09:07:10|3975.6|3969.6|3976.6|3970.6|3976.6|3970.6|3975.6|3969.6|2
1651741640000|2022-05-05 09:07:20|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|1
1651741650000|2022-05-05 09:07:30|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|1
1651741660000|2022-05-05 09:07:40|3976.4|3970.4|3976.1|3970.1|3976.4|3970.4|3976.1|3970.1|2
1651741700000|2022-05-05 09:08:20|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|1
1651741710000|2022-05-05 09:08:30|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|1
1651741760000|2022-05-05 09:09:20|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|1
1651741790000|2022-05-05 09:09:50|3978.3|3969.8|3978|3969.8|3978.3|3969.8|3978|3969.8|2
1651741800000|2022-05-05 09:10:00|3978.3|3970|3977.4|3971.4|3978.3|3971.4|3977.4|3970|3
1651741810000|2022-05-05 09:10:10|3978.1|3972.1|3978.4|3972.4|3978.4|3972.4|3978.1|3972.1|2
1651741840000|2022-05-05 09:10:40|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1651741860000|2022-05-05 09:11:00|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|1
1651741870000|2022-05-05 09:11:10|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1651741880000|2022-05-05 09:11:20|3978.4|3972.4|3978.1|3972.1|3978.4|3972.4|3978.1|3972.1|2
1651741900000|2022-05-05 09:11:40|3977.6|3971.6|3977.1|3971.1|3977.6|3971.6|3977.1|3971.1|2
1651741930000|2022-05-05 09:12:10|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|1
1651741940000|2022-05-05 09:12:20|3976.4|3970.4|3975.1|3969.1|3976.4|3970.4|3975.1|3969.1|2
1651741980000|2022-05-05 09:13:00|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|1
1651742000000|2022-05-05 09:13:20|3974.6|3968.6|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|2
1651742020000|2022-05-05 09:13:40|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651742040000|2022-05-05 09:14:00|3973.4|3967.4|3973.1|3967.1|3973.4|3967.4|3973.1|3967.1|2
1651742060000|2022-05-05 09:14:20|3973.4|3967.4|3973.6|3967.6|3973.9|3967.9|3973.4|3967.4|3
1651742090000|2022-05-05 09:14:50|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651742100000|2022-05-05 09:15:00|3973.6|3967.6|3974.1|3968.1|3974.1|3968.1|3973.6|3967.6|3
1651742110000|2022-05-05 09:15:10|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|1
1651742120000|2022-05-05 09:15:20|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|1
1651742130000|2022-05-05 09:15:30|3974.9|3968.9|3974.6|3968.6|3975.1|3969.1|3974.6|3968.6|4
1651742140000|2022-05-05 09:15:40|3974.8|3966.8|3973.6|3967.6|3974.8|3967.6|3973.6|3966.8|2
1651742150000|2022-05-05 09:15:50|3972.8|3966.8|3969.1|3963.1|3972.8|3966.8|3969.1|3963.1|3
1651742170000|2022-05-05 09:16:10|3969.4|3963.4|3969.6|3963.6|3969.6|3963.6|3969.4|3963.4|2
1651742210000|2022-05-05 09:16:50|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3969.1|3963.1|2
1651742240000|2022-05-05 09:17:20|3969.4|3963.4|3969.6|3963.6|3969.6|3963.6|3969.4|3963.4|2
1651742260000|2022-05-05 09:17:40|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3969.1|3963.1|2
1651742270000|2022-05-05 09:17:50|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1651742280000|2022-05-05 09:18:00|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|1
1651742290000|2022-05-05 09:18:10|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|1
1651742310000|2022-05-05 09:18:30|3970.4|3964.4|3970.6|3964.6|3970.6|3964.6|3970.4|3964.4|2
1651742320000|2022-05-05 09:18:40|3970.1|3964.1|3969.6|3963.6|3970.1|3964.1|3969.6|3963.6|3
1651742330000|2022-05-05 09:18:50|3969.9|3963.9|3968.9|3962.9|3969.9|3963.9|3968.9|3962.9|4
1651742340000|2022-05-05 09:19:00|3968.4|3962.4|3969.4|3963.4|3969.4|3963.4|3965.9|3959.9|4
1651742350000|2022-05-05 09:19:10|3969.6|3963.6|3969.4|3963.4|3969.6|3963.6|3969.4|3963.4|2
1651742440000|2022-05-05 09:20:40|3969.6|3963.6|3974|3965.8|3974.3|3965.8|3969.6|3963.6|3
1651742450000|2022-05-05 09:20:50|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|1
1651742460000|2022-05-05 09:21:00|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|1
1651742500000|2022-05-05 09:21:40|3972.9|3966.9|3973.6|3967.6|3973.6|3967.6|3972.9|3966.9|2
1651742520000|2022-05-05 09:22:00|3973.4|3967.4|3973.1|3967.1|3973.4|3967.4|3973.1|3967.1|2
1651742530000|2022-05-05 09:22:10|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651742550000|2022-05-05 09:22:30|3973.6|3967.6|3973.9|3967.9|3973.9|3967.9|3973.6|3967.6|2
1651742570000|2022-05-05 09:22:50|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1651742580000|2022-05-05 09:23:00|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|1
1651742620000|2022-05-05 09:23:40|3973.9|3967.9|3973.9|3967.9|3974.1|3968.1|3973.9|3967.9|3
1651742660000|2022-05-05 09:24:20|3973.6|3967.6|3973.1|3967.1|3973.9|3967.9|3973.1|3967.1|6
1651742670000|2022-05-05 09:24:30|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651742690000|2022-05-05 09:24:50|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1651742710000|2022-05-05 09:25:10|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651742720000|2022-05-05 09:25:20|3972.6|3966.6|3971.6|3965.6|3972.6|3966.6|3971.6|3965.6|3
1651742760000|2022-05-05 09:26:00|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651742770000|2022-05-05 09:26:10|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1651742780000|2022-05-05 09:26:20|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651742790000|2022-05-05 09:26:30|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|1
1651742850000|2022-05-05 09:27:30|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1651742900000|2022-05-05 09:28:20|3973.4|3967.4|3972.9|3966.9|3973.4|3967.4|3972.6|3966.6|4
1651742910000|2022-05-05 09:28:30|3973.1|3967.1|3972.4|3966.4|3973.1|3967.1|3972.4|3966.4|2
1651742920000|2022-05-05 09:28:40|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1651742960000|2022-05-05 09:29:20|3972.4|3966.4|3973.1|3967.1|3973.1|3967.1|3972.4|3966.4|3
1651742970000|2022-05-05 09:29:30|3972.9|3966.9|3972.6|3966.6|3972.9|3966.9|3972.6|3966.6|2
1651742980000|2022-05-05 09:29:40|3972.4|3966.4|3972.6|3966.6|3972.6|3966.6|3972.4|3966.4|2
1651743000000|2022-05-05 09:30:00|3972.4|3966.4|3972.9|3966.9|3972.9|3966.9|3972.4|3966.4|3
1651743010000|2022-05-05 09:30:10|3972.6|3966.6|3972.9|3966.9|3972.9|3966.9|3972.4|3966.4|4
1651743020000|2022-05-05 09:30:20|3972.6|3966.6|3972.4|3966.4|3972.6|3966.6|3972.4|3966.4|2
1651743040000|2022-05-05 09:30:40|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1651743050000|2022-05-05 09:30:50|3971.9|3965.9|3971.9|3965.9|3972.1|3966.1|3971.6|3965.6|4
1651743060000|2022-05-05 09:31:00|3972.1|3966.1|3972.9|3966.9|3972.9|3966.9|3972.1|3966.1|2
1651743090000|2022-05-05 09:31:30|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|1
1651743100000|2022-05-05 09:31:40|3972.9|3966.9|3972.4|3966.4|3972.9|3966.9|3972.4|3966.4|3
1651743110000|2022-05-05 09:31:50|3972.6|3966.6|3973.6|3967.6|3974.3|3968.3|3972.6|3966.6|5
1651743120000|2022-05-05 09:32:00|3974.4|3968.4|3974.5|3968.5|3974.5|3968.5|3974.4|3968.4|2
1651743130000|2022-05-05 09:32:10|3974.8|3968.8|3974.9|3968.9|3974.9|3968.9|3973.9|3967.9|6
1651743140000|2022-05-05 09:32:20|3975.4|3969.4|3977.6|3971.6|3979.4|3973.4|3975.4|3969.4|6
1651743160000|2022-05-05 09:32:40|3977.9|3971.9|3978.1|3972.1|3978.1|3972.1|3977.9|3971.9|2
1651743180000|2022-05-05 09:33:00|3977.9|3971.9|3978.1|3972.1|3978.1|3972.1|3977.9|3971.9|2
1651743230000|2022-05-05 09:33:50|3977.9|3971.9|3977.6|3971.6|3977.9|3971.9|3977.6|3971.6|2
1651743270000|2022-05-05 09:34:30|3977.4|3971.4|3977.1|3971.1|3977.4|3971.4|3977.1|3971.1|4
1651743290000|2022-05-05 09:34:50|3977.9|3971.9|3978.8|3972.8|3978.8|3972.8|3977.9|3971.9|2
1651743300000|2022-05-05 09:35:00|3979|3973|3979.6|3973.6|3980.1|3974.1|3979|3973|5
1651743310000|2022-05-05 09:35:10|3980.4|3974.4|3980.9|3974.9|3981.1|3975.1|3980.4|3974.4|4
1651743320000|2022-05-05 09:35:20|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1651743340000|2022-05-05 09:35:40|3980.6|3974.6|3980.1|3974.1|3980.6|3974.6|3980.1|3974.1|2
1651743350000|2022-05-05 09:35:50|3980.4|3974.4|3980.1|3974.1|3980.4|3974.4|3980.1|3974.1|2
1651743360000|2022-05-05 09:36:00|3979.9|3973.9|3980.1|3974.1|3980.1|3974.1|3979.9|3973.9|2
1651743400000|2022-05-05 09:36:40|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|1
1651743410000|2022-05-05 09:36:50|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|1
1651743420000|2022-05-05 09:37:00|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|1
1651743440000|2022-05-05 09:37:20|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|1
1651743480000|2022-05-05 09:38:00|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|1
1651743490000|2022-05-05 09:38:10|3980.1|3974.1|3979.6|3973.6|3980.1|3974.1|3979.6|3973.6|2
1651743500000|2022-05-05 09:38:20|3979.1|3973.1|3979.6|3973.6|3979.6|3973.6|3979.1|3973.1|2
1651743540000|2022-05-05 09:39:00|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1651743560000|2022-05-05 09:39:20|3978.9|3972.9|3977.9|3971.9|3978.9|3972.9|3977.9|3971.9|2
1651743570000|2022-05-05 09:39:30|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1651743580000|2022-05-05 09:39:40|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1651743590000|2022-05-05 09:39:50|3976.9|3970.9|3977.1|3971.1|3977.1|3971.1|3976.9|3970.9|2
1651743600000|2022-05-05 09:40:00|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|1
1651743650000|2022-05-05 09:40:50|3976.9|3970.9|3976.6|3970.6|3976.9|3970.9|3976.6|3970.6|2
1651743660000|2022-05-05 09:41:00|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3976.4|3970.4|2
1651743680000|2022-05-05 09:41:20|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3976.4|3970.4|2
1651743690000|2022-05-05 09:41:30|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3976.1|3970.1|4
1651743700000|2022-05-05 09:41:40|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3976.1|3970.1|5
1651743720000|2022-05-05 09:42:00|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|1
1651743740000|2022-05-05 09:42:20|3976.6|3970.6|3976.9|3970.9|3976.9|3970.9|3976.6|3970.6|2
1651743760000|2022-05-05 09:42:40|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|1
1651743770000|2022-05-05 09:42:50|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|1
1651743800000|2022-05-05 09:43:20|3976.6|3970.6|3976.9|3970.9|3976.9|3970.9|3976.6|3970.6|2
1651743810000|2022-05-05 09:43:30|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.4|3970.4|3
1651743820000|2022-05-05 09:43:40|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3976.4|3970.4|6
1651743830000|2022-05-05 09:43:50|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3976.4|3970.4|20
1651743840000|2022-05-05 09:44:00|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3976.4|3970.4|4
1651743850000|2022-05-05 09:44:10|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3976.4|3970.4|2
1651743880000|2022-05-05 09:44:40|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|1
1651743890000|2022-05-05 09:44:50|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|1
1651743900000|2022-05-05 09:45:00|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3976.4|3970.4|2
1651743910000|2022-05-05 09:45:10|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|1
1651743930000|2022-05-05 09:45:30|3976.9|3970.9|3978.4|3972.4|3978.4|3972.4|3976.9|3970.9|3
1651743940000|2022-05-05 09:45:40|3978.1|3972.1|3977.9|3971.9|3978.1|3972.1|3977.6|3971.6|3
1651743970000|2022-05-05 09:46:10|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1651743980000|2022-05-05 09:46:20|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|1
1651743990000|2022-05-05 09:46:30|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1651744000000|2022-05-05 09:46:40|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|1
1651744010000|2022-05-05 09:46:50|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|1
1651744040000|2022-05-05 09:47:20|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|1
1651744050000|2022-05-05 09:47:30|3976.9|3970.9|3977.1|3971.1|3977.1|3971.1|3976.9|3970.9|2
1651744060000|2022-05-05 09:47:40|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|1
1651744070000|2022-05-05 09:47:50|3976.4|3970.4|3975.9|3969.9|3976.4|3970.4|3975.9|3969.9|2
1651744100000|2022-05-05 09:48:20|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|1
1651744170000|2022-05-05 09:49:30|3976.6|3970.6|3977.4|3971.4|3977.4|3971.4|3976.6|3970.6|2
1651744190000|2022-05-05 09:49:50|3976.9|3970.9|3977.1|3971.1|3977.1|3971.1|3976.9|3970.9|2
1651744200000|2022-05-05 09:50:00|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|1
1651744290000|2022-05-05 09:51:30|3976.6|3970.6|3976.1|3970.1|3976.9|3970.9|3976.1|3970.1|3
1651744300000|2022-05-05 09:51:40|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|1
1651744310000|2022-05-05 09:51:50|3976.9|3970.9|3977.6|3971.6|3977.6|3971.6|3976.9|3970.9|2
1651744320000|2022-05-05 09:52:00|3976.9|3970.9|3977.4|3971.4|3977.4|3971.4|3976.9|3970.9|2
1651744340000|2022-05-05 09:52:20|3976.9|3970.9|3977.1|3971.1|3977.1|3971.1|3976.9|3970.9|2
1651744350000|2022-05-05 09:52:30|3977.4|3971.4|3977.1|3971.1|3977.6|3971.6|3977.1|3971.1|3
1651744370000|2022-05-05 09:52:50|3977.4|3971.4|3977.1|3971.1|3977.6|3971.6|3977.1|3971.1|3
1651744390000|2022-05-05 09:53:10|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1651744410000|2022-05-05 09:53:30|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|1
1651744420000|2022-05-05 09:53:40|3977.9|3971.9|3977.8|3971.8|3977.9|3971.9|3977.8|3971.8|2
1651744440000|2022-05-05 09:54:00|3977.9|3971.9|3977.6|3971.6|3977.9|3971.9|3977.6|3971.6|2
1651744460000|2022-05-05 09:54:20|3977.4|3971.4|3976.9|3970.9|3977.4|3971.4|3976.9|3970.9|3
1651744470000|2022-05-05 09:54:30|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3976.9|3970.9|3
1651744500000|2022-05-05 09:55:00|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1651744510000|2022-05-05 09:55:10|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|1
1651744520000|2022-05-05 09:55:20|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1651744530000|2022-05-05 09:55:30|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|1
1651744550000|2022-05-05 09:55:50|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1651744580000|2022-05-05 09:56:20|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.4|3971.4|3
1651744630000|2022-05-05 09:57:10|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1651744640000|2022-05-05 09:57:20|3977.1|3971.1|3976.6|3970.6|3977.1|3971.1|3976.6|3970.6|2
1651744680000|2022-05-05 09:58:00|3976.1|3970.1|3976.4|3970.4|3976.4|3970.4|3976.1|3970.1|2
1651744700000|2022-05-05 09:58:20|3976.9|3970.9|3978.1|3972.1|3978.1|3972.1|3976.9|3970.9|3
1651744710000|2022-05-05 09:58:30|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1651744730000|2022-05-05 09:58:50|3978.1|3972.1|3978.4|3972.4|3978.4|3972.4|3978.1|3972.1|2
1651744750000|2022-05-05 09:59:10|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1651744760000|2022-05-05 09:59:20|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3977.6|3971.6|5
1651744770000|2022-05-05 09:59:30|3978.1|3972.1|3977.9|3971.9|3978.1|3972.1|3977.6|3971.6|4
1651744800000|2022-05-05 10:00:00|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1651744810000|2022-05-05 10:00:10|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|1
1651744860000|2022-05-05 10:01:00|3977.6|3971.6|3978.1|3972.1|3978.1|3972.1|3977.6|3971.6|2
1651744900000|2022-05-05 10:01:40|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1651744920000|2022-05-05 10:02:00|3979.1|3973.1|3979.9|3973.9|3979.9|3973.9|3979.1|3973.1|2
1651744930000|2022-05-05 10:02:10|3980.1|3974.1|3979.9|3973.9|3980.1|3974.1|3979.9|3973.9|2
1651744940000|2022-05-05 10:02:20|3980.1|3974.1|3980.4|3974.4|3980.4|3974.4|3980.1|3974.1|2
1651744960000|2022-05-05 10:02:40|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1651744970000|2022-05-05 10:02:50|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1651744980000|2022-05-05 10:03:00|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1651745010000|2022-05-05 10:03:30|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1651745030000|2022-05-05 10:03:50|3981.4|3975.4|3983.4|3977.4|3983.4|3977.4|3981.4|3975.4|3
1651745040000|2022-05-05 10:04:00|3983.1|3977.1|3983.9|3977.9|3983.9|3977.9|3983.1|3977.1|4
1651745050000|2022-05-05 10:04:10|3984.1|3978.1|3983.9|3977.9|3984.4|3978.4|3983.9|3977.9|6
1651745060000|2022-05-05 10:04:20|3981.9|3975.9|3982.9|3976.9|3982.9|3976.9|3981.9|3975.9|4
1651745070000|2022-05-05 10:04:30|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|1
1651745080000|2022-05-05 10:04:40|3981.9|3975.9|3981.4|3975.4|3981.9|3975.9|3981.4|3975.4|3
1651745110000|2022-05-05 10:05:10|3981.1|3975.1|3980.9|3974.9|3981.1|3975.1|3980.9|3974.9|2
1651745130000|2022-05-05 10:05:30|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1651745140000|2022-05-05 10:05:40|3980.9|3974.9|3981.6|3975.6|3981.6|3975.6|3980.9|3974.9|2
1651745150000|2022-05-05 10:05:50|3981.4|3975.4|3980.6|3974.6|3981.4|3975.4|3980.6|3974.6|2
1651745180000|2022-05-05 10:06:20|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|1
1651745210000|2022-05-05 10:06:50|3980.1|3974.1|3979.9|3973.9|3980.1|3974.1|3979.9|3973.9|2
1651745220000|2022-05-05 10:07:00|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|1
1651745230000|2022-05-05 10:07:10|3980.4|3974.4|3980.6|3974.6|3980.6|3974.6|3980.4|3974.4|2
1651745250000|2022-05-05 10:07:30|3980.4|3974.4|3979.1|3973.1|3980.4|3974.4|3979.1|3973.1|5
1651745260000|2022-05-05 10:07:40|3979.4|3973.4|3978.9|3972.9|3979.4|3973.4|3978.9|3972.9|3
1651745270000|2022-05-05 10:07:50|3979.1|3973.1|3980.6|3974.6|3980.6|3974.6|3979.1|3973.1|2
1651745300000|2022-05-05 10:08:20|3980.4|3974.4|3980.1|3974.1|3980.4|3974.4|3980.1|3974.1|2
1651745340000|2022-05-05 10:09:00|3980.4|3974.4|3980.6|3974.6|3980.6|3974.6|3980.4|3974.4|2
1651745360000|2022-05-05 10:09:20|3980.9|3974.9|3980.6|3974.6|3980.9|3974.9|3980.6|3974.6|2
1651745370000|2022-05-05 10:09:30|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1651745390000|2022-05-05 10:09:50|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|1
1651745450000|2022-05-05 10:10:50|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3980.9|3974.9|3
1651745460000|2022-05-05 10:11:00|3980.9|3974.9|3981.1|3975.1|3981.1|3975.1|3980.9|3974.9|2
1651745510000|2022-05-05 10:11:50|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1651745520000|2022-05-05 10:12:00|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1651745530000|2022-05-05 10:12:10|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1651745550000|2022-05-05 10:12:30|3980.4|3974.4|3979.1|3973.1|3980.4|3974.4|3979.1|3973.1|4
1651745610000|2022-05-05 10:13:30|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1651745700000|2022-05-05 10:15:00|3979.6|3973.6|3980.4|3974.4|3981.1|3975.1|3979.6|3973.6|5
1651745710000|2022-05-05 10:15:10|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1651745760000|2022-05-05 10:16:00|3980.9|3974.9|3981.1|3975.1|3981.4|3975.4|3980.9|3974.9|4
1651745770000|2022-05-05 10:16:10|3980.9|3974.9|3980.4|3974.4|3980.9|3974.9|3980.4|3974.4|2
1651745780000|2022-05-05 10:16:20|3980.1|3974.1|3980.4|3974.4|3980.4|3974.4|3980.1|3974.1|4
1651745790000|2022-05-05 10:16:30|3980.6|3974.6|3980.1|3974.1|3980.6|3974.6|3980.1|3974.1|3
1651745800000|2022-05-05 10:16:40|3979.9|3973.9|3981.1|3975.1|3981.1|3975.1|3979.6|3973.6|4
1651745810000|2022-05-05 10:16:50|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1651745830000|2022-05-05 10:17:10|3980.9|3974.9|3980.6|3974.6|3980.9|3974.9|3980.6|3974.6|4
1651745850000|2022-05-05 10:17:30|3980.9|3974.9|3980.4|3974.4|3980.9|3974.9|3980.4|3974.4|2
1651745860000|2022-05-05 10:17:40|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|1
1651745890000|2022-05-05 10:18:10|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.6|3973.6|3
1651745900000|2022-05-05 10:18:20|3980.1|3974.1|3979.9|3973.9|3980.1|3974.1|3979.9|3973.9|2
1651745920000|2022-05-05 10:18:40|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|1
1651745940000|2022-05-05 10:19:00|3981.6|3975.6|3980.9|3974.9|3981.6|3975.6|3980.9|3974.9|2
1651745950000|2022-05-05 10:19:10|3980.6|3974.6|3980.4|3974.4|3980.6|3974.6|3980.4|3974.4|2
1651745960000|2022-05-05 10:19:20|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|1
1651745980000|2022-05-05 10:19:40|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1651746010000|2022-05-05 10:20:10|3979.6|3973.6|3979.1|3973.1|3979.6|3973.6|3979.1|3973.1|3
1651746020000|2022-05-05 10:20:20|3979.4|3973.4|3979.1|3973.1|3979.4|3973.4|3979.1|3973.1|2
1651746070000|2022-05-05 10:21:10|3979.4|3973.4|3979.6|3973.6|3979.6|3973.6|3979.4|3973.4|2
1651746090000|2022-05-05 10:21:30|3979.4|3973.4|3978.9|3972.9|3979.4|3973.4|3978.1|3972.1|5
1651746100000|2022-05-05 10:21:40|3978.6|3972.6|3978.4|3972.4|3978.6|3972.6|3978.4|3972.4|2
1651746110000|2022-05-05 10:21:50|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1651746120000|2022-05-05 10:22:00|3978.6|3972.6|3978.1|3972.1|3978.6|3972.6|3977.9|3971.9|4
1651746130000|2022-05-05 10:22:10|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1651746160000|2022-05-05 10:22:40|3978.1|3972.1|3976.9|3970.9|3978.1|3972.1|3976.6|3970.6|5
1651746180000|2022-05-05 10:23:00|3977.4|3971.4|3976.6|3970.6|3977.4|3971.4|3976.6|3970.6|3
1651746230000|2022-05-05 10:23:50|3976.4|3970.4|3974.4|3968.4|3976.4|3970.4|3974.4|3968.4|3
1651746240000|2022-05-05 10:24:00|3974.6|3968.6|3975.1|3969.1|3975.4|3969.4|3974.6|3968.6|3
1651746300000|2022-05-05 10:25:00|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1651746310000|2022-05-05 10:25:10|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1651746350000|2022-05-05 10:25:50|3975.4|3969.4|3975.1|3969.1|3975.4|3969.4|3975.1|3969.1|4
1651746370000|2022-05-05 10:26:10|3975.4|3969.4|3975.6|3969.6|3975.6|3969.6|3975.4|3969.4|2
1651746380000|2022-05-05 10:26:20|3975.4|3969.4|3975.6|3969.6|3975.6|3969.6|3975.4|3969.4|2
1651746390000|2022-05-05 10:26:30|3975.4|3969.4|3975.6|3969.6|3975.6|3969.6|3975.4|3969.4|2
1651746400000|2022-05-05 10:26:40|3975.4|3969.4|3975.6|3969.6|3975.6|3969.6|3975.4|3969.4|2
1651746410000|2022-05-05 10:26:50|3975.4|3969.4|3975.1|3969.1|3975.4|3969.4|3975.1|3969.1|2
1651746480000|2022-05-05 10:28:00|3974.9|3968.9|3974.9|3968.9|3975.1|3969.1|3974.9|3968.9|3
1651746510000|2022-05-05 10:28:30|3974.6|3968.6|3974.9|3968.9|3974.9|3968.9|3974.6|3968.6|2
1651746550000|2022-05-05 10:29:10|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1651746660000|2022-05-05 10:31:00|3974.9|3968.9|3974.4|3968.4|3974.9|3968.9|3974.1|3968.1|3
1651746670000|2022-05-05 10:31:10|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1651746680000|2022-05-05 10:31:20|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651746710000|2022-05-05 10:31:50|3973.6|3967.6|3973.1|3967.1|3973.6|3967.6|3973.1|3967.1|2
1651746720000|2022-05-05 10:32:00|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|1
1651746790000|2022-05-05 10:33:10|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|1
1651746820000|2022-05-05 10:33:40|3974.4|3968.4|3974.9|3968.9|3974.9|3968.9|3974.4|3968.4|2
1651746980000|2022-05-05 10:36:20|3974.1|3968.1|3972.9|3966.9|3974.1|3968.1|3972.9|3966.9|4
1651746990000|2022-05-05 10:36:30|3973.4|3967.4|3974|3968|3974|3968|3973.4|3967.4|2
1651747010000|2022-05-05 10:36:50|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|1
1651747020000|2022-05-05 10:37:00|3974.1|3968.1|3973.9|3967.9|3974.1|3968.1|3973.9|3967.9|2
1651747030000|2022-05-05 10:37:10|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|1
1651747050000|2022-05-05 10:37:30|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651747090000|2022-05-05 10:38:10|3973.1|3967.1|3973.4|3967.4|3973.4|3967.4|3973.1|3967.1|2
1651747100000|2022-05-05 10:38:20|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|1
1651747110000|2022-05-05 10:38:30|3973.4|3967.4|3973.6|3967.6|3973.6|3967.6|3973.4|3967.4|2
1651747140000|2022-05-05 10:39:00|3973.4|3967.4|3973.6|3967.6|3973.6|3967.6|3973.4|3967.4|2
1651747160000|2022-05-05 10:39:20|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651747240000|2022-05-05 10:40:40|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|1
1651747290000|2022-05-05 10:41:30|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|1
1651747350000|2022-05-05 10:42:30|3972.6|3966.6|3971.9|3965.9|3972.6|3966.6|3971.9|3965.9|3
1651747470000|2022-05-05 10:44:30|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1651747480000|2022-05-05 10:44:40|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|1
1651747500000|2022-05-05 10:45:00|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|1
1651747520000|2022-05-05 10:45:20|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|1
1651747530000|2022-05-05 10:45:30|3972.1|3966.1|3971.9|3965.9|3972.1|3966.1|3971.9|3965.9|2
1651747550000|2022-05-05 10:45:50|3971.6|3965.6|3970.6|3964.6|3971.6|3965.6|3970.6|3964.6|2
1651747590000|2022-05-05 10:46:30|3970.4|3964.4|3966.4|3960.4|3970.4|3964.4|3966.4|3960.4|8
1651747630000|2022-05-05 10:47:10|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|1
1651747640000|2022-05-05 10:47:20|3965.9|3959.9|3966.1|3960.1|3966.1|3960.1|3965.9|3959.9|2
1651747650000|2022-05-05 10:47:30|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.6|3959.6|3
1651747680000|2022-05-05 10:48:00|3965.6|3959.6|3965.9|3959.9|3965.9|3959.9|3965.6|3959.6|2
1651747690000|2022-05-05 10:48:10|3965.6|3959.6|3965.9|3959.9|3965.9|3959.9|3965.6|3959.6|2
1651747700000|2022-05-05 10:48:20|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1651747740000|2022-05-05 10:49:00|3966.6|3960.6|3967.6|3961.6|3967.6|3961.6|3966.6|3960.6|2
1651747750000|2022-05-05 10:49:10|3968.4|3962.4|3969.4|3963.4|3969.4|3963.4|3968.4|3962.4|2
1651747800000|2022-05-05 10:50:00|3969.6|3963.6|3970.1|3964.1|3970.1|3964.1|3969.6|3963.6|3
1651747900000|2022-05-05 10:51:40|3969.9|3963.9|3969.4|3963.4|3969.9|3963.9|3969.4|3963.4|2
1651747920000|2022-05-05 10:52:00|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1651747930000|2022-05-05 10:52:10|3968.4|3962.4|3968.1|3962.1|3968.4|3962.4|3968.1|3962.1|2
1651747950000|2022-05-05 10:52:30|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1651747960000|2022-05-05 10:52:40|3969.6|3963.6|3971.1|3965.1|3971.1|3965.1|3969.6|3963.6|2
1651747980000|2022-05-05 10:53:00|3971.6|3965.6|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|2
1651748000000|2022-05-05 10:53:20|3972.4|3966.4|3973.4|3967.4|3973.4|3967.4|3972.4|3966.4|4
1651748020000|2022-05-05 10:53:40|3973.6|3967.6|3973.1|3967.1|3973.6|3967.6|3972.9|3966.9|4
1651748040000|2022-05-05 10:54:00|3972.9|3966.9|3973.6|3967.6|3973.6|3967.6|3972.9|3966.9|4
1651748050000|2022-05-05 10:54:10|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651748060000|2022-05-05 10:54:20|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|1
1651748070000|2022-05-05 10:54:30|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651748080000|2022-05-05 10:54:40|3973.1|3967.1|3972.9|3966.9|3973.1|3967.1|3972.9|3966.9|2
1651748090000|2022-05-05 10:54:50|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|1
1651748100000|2022-05-05 10:55:00|3972.9|3966.9|3973.1|3967.1|3973.1|3967.1|3972.9|3966.9|2
1651748160000|2022-05-05 10:56:00|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|1
1651748170000|2022-05-05 10:56:10|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|1
1651748180000|2022-05-05 10:56:20|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|1
1651748190000|2022-05-05 10:56:30|3972.6|3966.6|3972.1|3966.1|3972.6|3966.6|3971.1|3965.1|4
1651748210000|2022-05-05 10:56:50|3972.4|3966.4|3974|3968|3974|3968|3972.4|3966.4|2
1651748230000|2022-05-05 10:57:10|3973.4|3967.4|3974.1|3968.1|3974.1|3968.1|3973.4|3967.4|2
1651748250000|2022-05-05 10:57:30|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651748270000|2022-05-05 10:57:50|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1651748280000|2022-05-05 10:58:00|3973.9|3967.9|3972.1|3966.1|3973.9|3967.9|3972.1|3966.1|5
1651748290000|2022-05-05 10:58:10|3971.9|3965.9|3971.6|3965.6|3971.9|3965.9|3971.6|3965.6|2
1651748300000|2022-05-05 10:58:20|3971.4|3965.4|3971.6|3965.6|3971.6|3965.6|3971.1|3965.1|4
1651748310000|2022-05-05 10:58:30|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|1
1651748340000|2022-05-05 10:59:00|3971.1|3965.1|3970.9|3964.9|3971.1|3965.1|3970.9|3964.9|2
1651748350000|2022-05-05 10:59:10|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|1
1651748370000|2022-05-05 10:59:30|3970.9|3964.9|3973.3|3967.3|3973.3|3967.3|3970.9|3964.9|3
1651748380000|2022-05-05 10:59:40|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1651748400000|2022-05-05 11:00:00|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|1
1651748410000|2022-05-05 11:00:10|3974.6|3968.6|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|3
1651748430000|2022-05-05 11:00:30|3975.1|3969.1|3975.4|3969.4|3975.4|3969.4|3975.1|3969.1|2
1651748440000|2022-05-05 11:00:40|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|1
1651748450000|2022-05-05 11:00:50|3975.1|3969.1|3975.4|3969.4|3975.4|3969.4|3975.1|3969.1|2
1651748460000|2022-05-05 11:01:00|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1651748480000|2022-05-05 11:01:20|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|1
1651748500000|2022-05-05 11:01:40|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1651748510000|2022-05-05 11:01:50|3973.6|3967.6|3974.1|3968.1|3974.1|3968.1|3973.6|3967.6|2
1651748520000|2022-05-05 11:02:00|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651748560000|2022-05-05 11:02:40|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1651748590000|2022-05-05 11:03:10|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1651748610000|2022-05-05 11:03:30|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|1
1651748630000|2022-05-05 11:03:50|3971.6|3965.6|3972.4|3966.4|3972.4|3966.4|3971.6|3965.6|2
1651748640000|2022-05-05 11:04:00|3972.6|3966.6|3972.6|3966.6|3972.9|3966.9|3972.6|3966.6|3
1651748650000|2022-05-05 11:04:10|3972.4|3966.4|3971.6|3965.6|3972.4|3966.4|3971.6|3965.6|4
1651748670000|2022-05-05 11:04:30|3971.1|3965.1|3971.6|3965.6|3971.9|3965.9|3971.1|3965.1|3
1651748680000|2022-05-05 11:04:40|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|1
1651748690000|2022-05-05 11:04:50|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1651748700000|2022-05-05 11:05:00|3972.4|3966.4|3972.6|3966.6|3972.6|3966.6|3972.1|3966.1|4
1651748710000|2022-05-05 11:05:10|3972.4|3966.4|3972.6|3966.6|3973.1|3967.1|3972.4|3966.4|3
1651748760000|2022-05-05 11:06:00|3972.4|3966.4|3972.9|3966.9|3972.9|3966.9|3971.9|3965.9|7
1651748770000|2022-05-05 11:06:10|3973.4|3967.4|3973.6|3967.6|3973.6|3967.6|3973.4|3967.4|2
1651748780000|2022-05-05 11:06:20|3973.4|3967.4|3972.6|3966.6|3973.4|3967.4|3972.4|3966.4|3
1651748790000|2022-05-05 11:06:30|3972.9|3966.9|3972.6|3966.6|3973.4|3967.4|3972.6|3966.6|5
1651748810000|2022-05-05 11:06:50|3972.1|3966.1|3971.6|3965.6|3972.1|3966.1|3971.6|3965.6|3
1651748820000|2022-05-05 11:07:00|3971.1|3965.1|3970.9|3964.9|3971.1|3965.1|3970.9|3964.9|2
1651748840000|2022-05-05 11:07:20|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|1
1651748850000|2022-05-05 11:07:30|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|1
1651748880000|2022-05-05 11:08:00|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1651748910000|2022-05-05 11:08:30|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|1
1651748920000|2022-05-05 11:08:40|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|1
1651748930000|2022-05-05 11:08:50|3972.1|3966.1|3972.4|3966.4|3972.4|3966.4|3972.1|3966.1|2
1651748950000|2022-05-05 11:09:10|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1651748970000|2022-05-05 11:09:30|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.6|3965.6|3
1651748980000|2022-05-05 11:09:40|3972.1|3966.1|3972.4|3966.4|3972.4|3966.4|3972.1|3966.1|2
1651749000000|2022-05-05 11:10:00|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|1
1651749020000|2022-05-05 11:10:20|3972.4|3966.4|3972.1|3966.1|3972.4|3966.4|3972.1|3966.1|2
1651749030000|2022-05-05 11:10:30|3971.9|3965.9|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|4
1651749050000|2022-05-05 11:10:50|3971.9|3965.9|3971.6|3965.6|3971.9|3965.9|3971.6|3965.6|2
1651749060000|2022-05-05 11:11:00|3972.1|3966.1|3971.6|3965.6|3972.1|3966.1|3971.6|3965.6|3
1651749070000|2022-05-05 11:11:10|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|1
1651749110000|2022-05-05 11:11:50|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1651749120000|2022-05-05 11:12:00|3971.9|3965.9|3972.1|3966.1|3972.1|3966.1|3971.9|3965.9|2
1651749140000|2022-05-05 11:12:20|3971.6|3965.6|3971.9|3965.9|3971.9|3965.9|3971.4|3965.4|3
1651749150000|2022-05-05 11:12:30|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|1
1651749200000|2022-05-05 11:13:20|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1651749220000|2022-05-05 11:13:40|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|1
1651749230000|2022-05-05 11:13:50|3970.4|3964.4|3969.4|3963.4|3970.4|3964.4|3969.4|3963.4|4
1651749250000|2022-05-05 11:14:10|3969.6|3963.6|3969.6|3963.6|3970.1|3964.1|3969.6|3963.6|4
1651749260000|2022-05-05 11:14:20|3969.4|3963.4|3969.9|3963.9|3969.9|3963.9|3969.4|3963.4|3
1651749270000|2022-05-05 11:14:30|3969.6|3963.6|3969.9|3963.9|3969.9|3963.9|3969.6|3963.6|2
1651749290000|2022-05-05 11:14:50|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1651749300000|2022-05-05 11:15:00|3969.4|3963.4|3968.6|3962.6|3969.4|3963.4|3968.6|3962.6|4
1651749310000|2022-05-05 11:15:10|3969.1|3963.1|3968.9|3962.9|3969.1|3963.1|3968.9|3962.9|2
1651749330000|2022-05-05 11:15:30|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1651749340000|2022-05-05 11:15:40|3968.9|3962.9|3968.4|3962.4|3969.1|3963.1|3968.4|3962.4|3
1651749360000|2022-05-05 11:16:00|3968.1|3962.1|3968.4|3962.4|3968.4|3962.4|3968.1|3962.1|2
1651749380000|2022-05-05 11:16:20|3968.6|3962.6|3968.4|3962.4|3968.6|3962.6|3968.4|3962.4|2
1651749390000|2022-05-05 11:16:30|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|1
1651749400000|2022-05-05 11:16:40|3968.9|3962.9|3968.4|3962.4|3968.9|3962.9|3968.4|3962.4|3
1651749420000|2022-05-05 11:17:00|3968.6|3962.6|3968.9|3962.9|3968.9|3962.9|3968.6|3962.6|2
1651749430000|2022-05-05 11:17:10|3968.6|3962.6|3968.9|3962.9|3968.9|3962.9|3968.6|3962.6|2
1651749440000|2022-05-05 11:17:20|3969.6|3963.6|3969.9|3963.9|3969.9|3963.9|3969.6|3963.6|2
1651749480000|2022-05-05 11:18:00|3970.4|3964.4|3972.4|3966.4|3972.4|3966.4|3970.4|3964.4|4
1651749490000|2022-05-05 11:18:10|3972.6|3966.6|3973.1|3967.1|3973.1|3967.1|3972.6|3966.6|3
1651749520000|2022-05-05 11:18:40|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|1
1651749540000|2022-05-05 11:19:00|3973.1|3967.1|3972.6|3966.6|3973.1|3967.1|3972.6|3966.6|3
1651749550000|2022-05-05 11:19:10|3972.4|3966.4|3971.4|3965.4|3972.4|3966.4|3971.4|3965.4|3
1651749570000|2022-05-05 11:19:30|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1651749580000|2022-05-05 11:19:40|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|1
1651749590000|2022-05-05 11:19:50|3972.6|3966.6|3973.1|3967.1|3973.1|3967.1|3972.6|3966.6|4
1651749600000|2022-05-05 11:20:00|3973.4|3967.4|3973.1|3967.1|3973.4|3967.4|3973.1|3967.1|2
1651749650000|2022-05-05 11:20:50|3973.4|3967.4|3975.1|3969.1|3975.1|3969.1|3973.4|3967.4|2
1651749660000|2022-05-05 11:21:00|3975.4|3969.4|3975.6|3969.6|3975.9|3969.9|3975.4|3969.4|3
1651749670000|2022-05-05 11:21:10|3975.4|3969.4|3975.1|3969.1|3975.4|3969.4|3974.1|3968.1|4
1651749700000|2022-05-05 11:21:40|3975.4|3969.4|3975.1|3969.1|3975.6|3969.6|3974.6|3968.6|6
1651749710000|2022-05-05 11:21:50|3975.4|3969.4|3977.4|3971.4|3981.3|3972.5|3975.4|3969.4|5
1651749720000|2022-05-05 11:22:00|3975.4|3969.4|3975|3969|3975.6|3969.6|3975|3969|5
1651749730000|2022-05-05 11:22:10|3975.4|3969.4|3976.9|3970.9|3976.9|3970.9|3975.4|3969.4|4
1651749760000|2022-05-05 11:22:40|3976.6|3970.6|3975.9|3969.9|3976.6|3970.6|3975.9|3969.9|2
1651749770000|2022-05-05 11:22:50|3975.6|3969.6|3976.1|3970.1|3976.1|3970.1|3975.6|3969.6|3
1651749790000|2022-05-05 11:23:10|3975.9|3969.9|3975.6|3969.6|3975.9|3969.9|3975.6|3969.6|2
1651749800000|2022-05-05 11:23:20|3976.1|3970.1|3975.6|3969.6|3976.1|3970.1|3975.6|3969.6|3
1651749810000|2022-05-05 11:23:30|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1651749840000|2022-05-05 11:24:00|3976.1|3970.1|3978.1|3972.1|3978.1|3972.1|3976.1|3970.1|3
1651749850000|2022-05-05 11:24:10|3977.9|3971.9|3977.4|3971.4|3977.9|3971.9|3977.4|3971.4|2
1651749860000|2022-05-05 11:24:20|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1651749870000|2022-05-05 11:24:30|3977.9|3971.9|3978.4|3972.4|3978.4|3972.4|3977.9|3971.9|2
1651749910000|2022-05-05 11:25:10|3977.9|3971.9|3978.1|3972.1|3978.1|3972.1|3977.9|3971.9|2
1651749920000|2022-05-05 11:25:20|3979.4|3973.4|3984.5|3978.5|3984.5|3978.5|3979.4|3973.4|3
1651749940000|2022-05-05 11:25:40|3984.4|3978.4|3984.5|3978.5|3984.5|3978.5|3984.4|3978.4|2
1651749950000|2022-05-05 11:25:50|3984.1|3978.1|3983.9|3977.9|3984.8|3978.8|3983.9|3977.9|7
1651749970000|2022-05-05 11:26:10|3983.6|3977.6|3982.9|3976.9|3983.6|3977.6|3982.9|3976.9|2
1651749990000|2022-05-05 11:26:30|3982.6|3976.6|3980.9|3974.9|3982.6|3976.6|3980.9|3974.9|3
1651750000000|2022-05-05 11:26:40|3980.6|3974.6|3979.1|3973.1|3980.9|3974.9|3979.1|3973.1|5
1651750010000|2022-05-05 11:26:50|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1651750040000|2022-05-05 11:27:20|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1651750050000|2022-05-05 11:27:30|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1651750080000|2022-05-05 11:28:00|3979.6|3973.6|3979.4|3973.4|3979.6|3973.6|3979.4|3973.4|2
1651750090000|2022-05-05 11:28:10|3979.6|3973.6|3980.9|3974.9|3980.9|3974.9|3979.6|3973.6|3
1651750100000|2022-05-05 11:28:20|3980.6|3974.6|3980.4|3974.4|3980.6|3974.6|3980.4|3974.4|2
1651750110000|2022-05-05 11:28:30|3980.6|3974.6|3981.6|3975.6|3981.9|3975.9|3980.6|3974.6|4
1651750130000|2022-05-05 11:28:50|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1651750140000|2022-05-05 11:29:00|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1651750150000|2022-05-05 11:29:10|3981.4|3975.4|3980.6|3974.6|3981.4|3975.4|3979.6|3973.6|4
1651750160000|2022-05-05 11:29:20|3980.4|3974.4|3980.1|3974.1|3980.4|3974.4|3980.1|3974.1|2
1651750170000|2022-05-05 11:29:30|3979.6|3973.6|3978.6|3972.6|3979.6|3973.6|3978.4|3972.4|8
1651750180000|2022-05-05 11:29:40|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1651750190000|2022-05-05 11:29:50|3978.9|3972.9|3978.4|3972.4|3978.9|3972.9|3978.4|3972.4|3
1651750200000|2022-05-05 11:30:00|3978.1|3972.1|3978.4|3972.4|3978.4|3972.4|3978.1|3972.1|4
1651750220000|2022-05-05 11:30:20|3976.9|3970.9|3977.9|3971.9|3977.9|3971.9|3976.9|3970.9|2
1651750240000|2022-05-05 11:30:40|3977.4|3971.4|3977.6|3971.6|3977.6|3971.6|3977.4|3971.4|2
1651750250000|2022-05-05 11:30:50|3977.4|3971.4|3978.6|3972.6|3978.6|3972.6|3977.1|3971.1|5
1651750260000|2022-05-05 11:31:00|3978.4|3972.4|3978.4|3972.4|3978.6|3972.6|3978.4|3972.4|3
1651750270000|2022-05-05 11:31:10|3978.6|3972.6|3978.6|3972.6|3978.9|3972.9|3978.6|3972.6|3
1651750290000|2022-05-05 11:31:30|3977.9|3971.9|3977.6|3971.6|3978.1|3972.1|3977.6|3971.6|4
1651750310000|2022-05-05 11:31:50|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|1
1651750330000|2022-05-05 11:32:10|3977.4|3971.4|3977.1|3971.1|3977.4|3971.4|3977.1|3971.1|2
1651750340000|2022-05-05 11:32:20|3977.4|3971.4|3976.4|3970.4|3977.4|3971.4|3976.4|3970.4|3
1651750350000|2022-05-05 11:32:30|3976.1|3970.1|3975.6|3969.6|3976.4|3970.4|3975.6|3969.6|4
1651750360000|2022-05-05 11:32:40|3975.9|3969.9|3974.9|3968.9|3975.9|3969.9|3974.4|3968.4|4
1651750370000|2022-05-05 11:32:50|3974.4|3968.4|3974.1|3968.1|3974.4|3968.4|3974.1|3968.1|2
1651750380000|2022-05-05 11:33:00|3975.1|3969.1|3976.4|3970.4|3977.6|3971.6|3975.1|3969.1|4
1651750390000|2022-05-05 11:33:10|3976.1|3970.1|3976.4|3970.4|3976.4|3970.4|3976.1|3970.1|2
1651750400000|2022-05-05 11:33:20|3976.6|3970.6|3975.1|3969.1|3976.6|3970.6|3975.1|3969.1|2
1651750410000|2022-05-05 11:33:30|3975.4|3969.4|3975.1|3969.1|3976.1|3970.1|3975.1|3969.1|4
1651750420000|2022-05-05 11:33:40|3975.4|3969.4|3975.1|3969.1|3975.4|3969.4|3975.1|3969.1|2
1651750430000|2022-05-05 11:33:50|3974.6|3968.6|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|2
1651750440000|2022-05-05 11:34:00|3974.4|3968.4|3974.4|3968.4|3974.6|3968.6|3974.4|3968.4|3
1651750450000|2022-05-05 11:34:10|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|1
1651750460000|2022-05-05 11:34:20|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|1
1651750480000|2022-05-05 11:34:40|3973.3|3967.3|3972.3|3966.3|3973.3|3967.3|3972.3|3966.3|2
1651750490000|2022-05-05 11:34:50|3973.4|3967.4|3973.4|3967.4|3973.6|3967.6|3973.1|3967.1|7
1651750500000|2022-05-05 11:35:00|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|1
1651750510000|2022-05-05 11:35:10|3972.9|3966.9|3972.1|3966.1|3972.9|3966.9|3972.1|3966.1|2
1651750520000|2022-05-05 11:35:20|3971.9|3965.9|3969.6|3963.6|3972.1|3966.1|3969.6|3963.6|4
1651750530000|2022-05-05 11:35:30|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|1
1651750540000|2022-05-05 11:35:40|3969.6|3963.6|3970.4|3964.4|3971.1|3965.1|3969.6|3963.6|10
1651750550000|2022-05-05 11:35:50|3970.9|3964.9|3970.6|3964.6|3970.9|3964.9|3970.6|3964.6|2
1651750560000|2022-05-05 11:36:00|3970.9|3964.9|3971.1|3965.1|3971.1|3965.1|3970.9|3964.9|2
1651750570000|2022-05-05 11:36:10|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.6|3964.6|3
1651750590000|2022-05-05 11:36:30|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|1
1651750630000|2022-05-05 11:37:10|3971.4|3965.4|3971.1|3965.1|3971.4|3965.4|3971.1|3965.1|2
1651750650000|2022-05-05 11:37:30|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|1
1651750660000|2022-05-05 11:37:40|3969.9|3963.9|3969.1|3963.1|3969.9|3963.9|3969.1|3963.1|2
1651750700000|2022-05-05 11:38:20|3969.4|3963.4|3970.6|3964.6|3971.1|3965.1|3969.4|3963.4|3
1651750710000|2022-05-05 11:38:30|3970.1|3964.1|3969.9|3963.9|3970.1|3964.1|3969.9|3963.9|4
1651750720000|2022-05-05 11:38:40|3970.1|3964.1|3969.9|3963.9|3970.1|3964.1|3969.9|3963.9|2
1651750730000|2022-05-05 11:38:50|3969.6|3963.6|3969.4|3963.4|3969.6|3963.6|3969.4|3963.4|2
1651750750000|2022-05-05 11:39:10|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1651750790000|2022-05-05 11:39:50|3969.9|3963.9|3969.6|3963.6|3969.9|3963.9|3969.6|3963.6|2
1651750800000|2022-05-05 11:40:00|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3969.1|3963.1|2
1651750820000|2022-05-05 11:40:20|3968.9|3962.9|3969.1|3963.1|3969.1|3963.1|3968.9|3962.9|2
1651750850000|2022-05-05 11:40:50|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1651750880000|2022-05-05 11:41:20|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1651750910000|2022-05-05 11:41:50|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1651750930000|2022-05-05 11:42:10|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1651750940000|2022-05-05 11:42:20|3969.9|3963.9|3972.9|3966.9|3972.9|3966.9|3969.9|3963.9|4
1651750950000|2022-05-05 11:42:30|3973.1|3967.1|3972.9|3966.9|3973.1|3967.1|3972.9|3966.9|2
1651750960000|2022-05-05 11:42:40|3973.1|3967.1|3973.6|3967.6|3973.6|3967.6|3973.1|3967.1|5
1651750970000|2022-05-05 11:42:50|3973.9|3967.9|3972.6|3966.6|3973.9|3967.9|3972.6|3966.6|4
1651750980000|2022-05-05 11:43:00|3972.4|3966.4|3972.6|3966.6|3972.9|3966.9|3972.4|3966.4|4
1651751000000|2022-05-05 11:43:20|3972.4|3966.4|3972.1|3966.1|3972.4|3966.4|3972.1|3966.1|2
1651751020000|2022-05-05 11:43:40|3971.9|3965.9|3971.4|3965.4|3971.9|3965.9|3971.4|3965.4|3
1651751030000|2022-05-05 11:43:50|3971.1|3965.1|3970.4|3964.4|3971.1|3965.1|3970.4|3964.4|5
1651751050000|2022-05-05 11:44:10|3970.1|3964.1|3968.6|3962.6|3970.4|3964.4|3968.6|3962.6|4
1651751080000|2022-05-05 11:44:40|3969.9|3963.9|3971.1|3965.1|3971.1|3965.1|3969.9|3963.9|4
1651751100000|2022-05-05 11:45:00|3972.1|3966.1|3971.1|3965.1|3972.1|3966.1|3971.1|3965.1|4
1651751110000|2022-05-05 11:45:10|3970.9|3964.9|3970.6|3964.6|3970.9|3964.9|3970.6|3964.6|2
1651751120000|2022-05-05 11:45:20|3970.9|3964.9|3970.4|3964.4|3971.1|3965.1|3970.4|3964.4|4
1651751130000|2022-05-05 11:45:30|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|1
1651751140000|2022-05-05 11:45:40|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1651751150000|2022-05-05 11:45:50|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3969.1|3963.1|2
1651751160000|2022-05-05 11:46:00|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3969.1|3963.1|2
1651751180000|2022-05-05 11:46:20|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|1
1651751230000|2022-05-05 11:47:10|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1651751240000|2022-05-05 11:47:20|3968.9|3962.9|3969.1|3963.1|3969.1|3963.1|3968.9|3962.9|2
1651751260000|2022-05-05 11:47:40|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|1
1651751310000|2022-05-05 11:48:30|3968.6|3962.6|3968.4|3962.4|3968.6|3962.6|3968.4|3962.4|2
1651751320000|2022-05-05 11:48:40|3968.1|3962.1|3967.6|3961.6|3968.1|3962.1|3967.6|3961.6|5
1651751330000|2022-05-05 11:48:50|3967.4|3961.4|3965.4|3959.4|3967.4|3961.4|3965.4|3959.4|3
1651751350000|2022-05-05 11:49:10|3964.4|3958.4|3963.4|3957.4|3964.4|3958.4|3963.4|3957.4|4
1651751370000|2022-05-05 11:49:30|3963.6|3957.6|3965.8|3959.8|3965.8|3959.8|3963.6|3957.6|2
1651751380000|2022-05-05 11:49:40|3966.1|3960.1|3967.4|3961.4|3967.4|3961.4|3966.1|3960.1|4
1651751390000|2022-05-05 11:49:50|3967.1|3961.1|3966.4|3960.4|3967.1|3961.1|3966.4|3960.4|2
1651751400000|2022-05-05 11:50:00|3966.9|3960.9|3966.6|3960.6|3967.1|3961.1|3966.6|3960.6|4
1651751410000|2022-05-05 11:50:10|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|1
1651751450000|2022-05-05 11:50:50|3966.6|3960.6|3967.6|3961.6|3967.6|3961.6|3966.6|3960.6|3
1651751460000|2022-05-05 11:51:00|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1651751470000|2022-05-05 11:51:10|3967.9|3961.9|3967.1|3961.1|3967.9|3961.9|3967.1|3961.1|7
1651751490000|2022-05-05 11:51:30|3966.9|3960.9|3965.9|3959.9|3967.1|3961.1|3965.9|3959.9|6
1651751500000|2022-05-05 11:51:40|3966.1|3960.1|3965.9|3959.9|3966.1|3960.1|3965.9|3959.9|2
1651751510000|2022-05-05 11:51:50|3966.1|3960.1|3967.6|3961.6|3967.6|3961.6|3966.1|3960.1|2
1651751520000|2022-05-05 11:52:00|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|1
1651751540000|2022-05-05 11:52:20|3968.6|3962.6|3969.6|3963.6|3969.6|3963.6|3968.6|3962.6|5
1651751550000|2022-05-05 11:52:30|3969.9|3963.9|3969.4|3963.4|3969.9|3963.9|3969.4|3963.4|2
1651751560000|2022-05-05 11:52:40|3968.9|3962.9|3967.9|3961.9|3968.9|3962.9|3967.9|3961.9|6
1651751570000|2022-05-05 11:52:50|3967.6|3961.6|3967.1|3961.1|3967.6|3961.6|3966.9|3960.9|4
1651751580000|2022-05-05 11:53:00|3966.6|3960.6|3968.6|3962.6|3968.6|3962.6|3966.6|3960.6|3
1651751590000|2022-05-05 11:53:10|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1651751630000|2022-05-05 11:53:50|3968.6|3962.6|3968.9|3962.9|3968.9|3962.9|3968.6|3962.6|2
1651751660000|2022-05-05 11:54:20|3969.4|3963.4|3970.1|3964.1|3971.1|3965.1|3969.4|3963.4|7
1651751670000|2022-05-05 11:54:30|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3969.1|3963.1|2
1651751680000|2022-05-05 11:54:40|3969.6|3963.6|3969.9|3963.9|3969.9|3963.9|3969.6|3963.6|2
1651751690000|2022-05-05 11:54:50|3969.6|3963.6|3968.9|3962.9|3969.6|3963.6|3968.9|3962.9|2
1651751700000|2022-05-05 11:55:00|3967.9|3961.9|3968.1|3962.1|3968.1|3962.1|3967.9|3961.9|2
1651751710000|2022-05-05 11:55:10|3967.9|3961.9|3968.4|3962.4|3968.4|3962.4|3967.9|3961.9|2
1651751720000|2022-05-05 11:55:20|3968.6|3962.6|3967.1|3961.1|3969.6|3963.6|3967.1|3961.1|5
1651751730000|2022-05-05 11:55:30|3966.9|3960.9|3966.6|3960.6|3967.4|3961.4|3966.4|3960.4|8
1651751740000|2022-05-05 11:55:40|3967.1|3961.1|3967.6|3961.6|3968.1|3962.1|3966.9|3960.9|10
1651751750000|2022-05-05 11:55:50|3967.4|3961.4|3967.4|3961.4|3967.6|3961.6|3967.4|3961.4|3
1651751760000|2022-05-05 11:56:00|3967.6|3961.6|3967.4|3961.4|3967.6|3961.6|3967.4|3961.4|2
1651751770000|2022-05-05 11:56:10|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|1
1651751780000|2022-05-05 11:56:20|3967.4|3961.4|3967.1|3961.1|3967.4|3961.4|3967.1|3961.1|2
1651751790000|2022-05-05 11:56:30|3966.4|3960.4|3965.9|3959.9|3966.4|3960.4|3965.9|3959.9|3
1651751800000|2022-05-05 11:56:40|3965.6|3959.6|3964.1|3958.1|3965.6|3959.6|3964.1|3958.1|4
1651751820000|2022-05-05 11:57:00|3963.1|3957.1|3963.6|3957.6|3964.1|3958.1|3963.1|3957.1|6
1651751830000|2022-05-05 11:57:10|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|1
1651751850000|2022-05-05 11:57:30|3962.4|3956.4|3963.4|3957.4|3963.4|3957.4|3962.4|3956.4|2
1651751860000|2022-05-05 11:57:40|3963.6|3957.6|3963.4|3957.4|3963.6|3957.6|3963.4|3957.4|2
1651751880000|2022-05-05 11:58:00|3962.1|3956.1|3960.1|3954.1|3962.4|3956.4|3959.5|3953.5|7
1651751890000|2022-05-05 11:58:10|3959.9|3953.9|3959.1|3953.1|3959.9|3953.9|3959.1|3953.1|4
1651751900000|2022-05-05 11:58:20|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|1
1651751910000|2022-05-05 11:58:30|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|1
1651751920000|2022-05-05 11:58:40|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|1
1651751930000|2022-05-05 11:58:50|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|1
1651751940000|2022-05-05 11:59:00|3957.9|3951.9|3961.4|3955.4|3961.4|3955.4|3957.9|3951.9|4
1651751950000|2022-05-05 11:59:10|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|1
1651751980000|2022-05-05 11:59:40|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1651751990000|2022-05-05 11:59:50|3961.1|3955.1|3964.9|3958.9|3964.9|3958.9|3961.1|3955.1|4
1651752000000|2022-05-05 12:00:00|3964.6|3958.6|3963.9|3957.9|3964.6|3958.6|3963.1|3957.1|8
1651752010000|2022-05-05 12:00:10|3965.1|3959.1|3964.4|3958.4|3965.4|3959.4|3964.1|3958.1|4
1651752030000|2022-05-05 12:00:30|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|1
1651752040000|2022-05-05 12:00:40|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|1
1651752050000|2022-05-05 12:00:50|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.1|3957.1|3
1651752060000|2022-05-05 12:01:00|3962.4|3956.4|3963.1|3957.1|3963.1|3957.1|3962.4|3956.4|2
1651752070000|2022-05-05 12:01:10|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|1
1651752110000|2022-05-05 12:01:50|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|1
1651752130000|2022-05-05 12:02:10|3962.9|3956.9|3963.4|3957.4|3963.4|3957.4|3962.9|3956.9|2
1651752140000|2022-05-05 12:02:20|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|1
1651752180000|2022-05-05 12:03:00|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|1
1651752190000|2022-05-05 12:03:10|3962.6|3956.6|3961.4|3955.4|3962.6|3956.6|3961.4|3955.4|3
1651752200000|2022-05-05 12:03:20|3961.1|3955.1|3960.4|3954.4|3961.1|3955.1|3960.4|3954.4|2
1651752230000|2022-05-05 12:03:50|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|1
1651752240000|2022-05-05 12:04:00|3957.9|3951.9|3957.6|3951.6|3958.1|3952.1|3957.3|3951.3|4
1651752250000|2022-05-05 12:04:10|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|1
1651752270000|2022-05-05 12:04:30|3957.1|3951.1|3956.6|3950.6|3957.1|3951.1|3956.6|3950.6|2
1651752280000|2022-05-05 12:04:40|3956.9|3950.9|3957.6|3951.6|3957.9|3951.9|3956.9|3950.9|5
1651752290000|2022-05-05 12:04:50|3958.1|3952.1|3957.4|3951.4|3958.1|3952.1|3957.4|3951.4|3
1651752300000|2022-05-05 12:05:00|3956.9|3950.9|3955.1|3949.1|3956.9|3950.9|3955.1|3949.1|3
1651752310000|2022-05-05 12:05:10|3955.4|3949.4|3955.6|3949.6|3955.6|3949.6|3955.4|3949.4|2
1651752320000|2022-05-05 12:05:20|3956.1|3950.1|3954.9|3948.9|3956.1|3950.1|3953.6|3947.6|5
1651752330000|2022-05-05 12:05:30|3954.1|3948.1|3951.9|3945.9|3954.1|3948.1|3951.9|3945.9|5
1651752340000|2022-05-05 12:05:40|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|1
1651752350000|2022-05-05 12:05:50|3952.4|3946.4|3945.5|3939.5|3952.4|3946.4|3945.5|3939.5|5
1651752360000|2022-05-05 12:06:00|3946.3|3940.3|3945.5|3939.5|3947|3941|3945.5|3939.5|5
1651752370000|2022-05-05 12:06:10|3945.4|3939.4|3944.3|3938.3|3945.4|3939.4|3944|3938|4
1651752380000|2022-05-05 12:06:20|3944.4|3938.4|3942.9|3936.9|3944.5|3938.5|3942.8|3936.8|7
1651752390000|2022-05-05 12:06:30|3942.6|3936.6|3941.8|3935.8|3942.6|3936.6|3941.8|3935.8|3
1651752400000|2022-05-05 12:06:40|3942|3936|3942.3|3936.3|3942.5|3936.5|3942|3936|3
1651752410000|2022-05-05 12:06:50|3942.5|3936.5|3943.3|3937.3|3943.5|3937.5|3942.5|3936.5|5
1651752420000|2022-05-05 12:07:00|3943.9|3937.9|3945.3|3939.3|3945.3|3939.3|3943.9|3937.9|2
1651752430000|2022-05-05 12:07:10|3944.8|3938.8|3945|3939|3945.1|3939.1|3944.8|3938.8|3
1651752440000|2022-05-05 12:07:20|3944.8|3938.8|3946.5|3940.5|3946.5|3940.5|3944.8|3938.8|6
1651752450000|2022-05-05 12:07:30|3946.1|3940.1|3947.6|3941.6|3947.6|3941.6|3946.1|3940.1|3
1651752460000|2022-05-05 12:07:40|3948.1|3942.1|3948.6|3942.6|3948.6|3942.6|3948.1|3942.1|2
1651752540000|2022-05-05 12:09:00|3948.9|3942.9|3950.4|3944.4|3950.4|3944.4|3948.9|3942.9|2
1651752550000|2022-05-05 12:09:10|3950.6|3944.6|3950.9|3944.9|3950.9|3944.9|3950.6|3944.6|2
1651752560000|2022-05-05 12:09:20|3950.8|3944.8|3950.9|3944.9|3950.9|3944.9|3950.1|3944.1|4
1651752570000|2022-05-05 12:09:30|3951.4|3945.4|3951.1|3945.1|3951.4|3945.4|3951.1|3945.1|2
1651752580000|2022-05-05 12:09:40|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1651752590000|2022-05-05 12:09:50|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1651752610000|2022-05-05 12:10:10|3951.6|3945.6|3952.6|3946.6|3952.6|3946.6|3951.6|3945.6|3
1651752620000|2022-05-05 12:10:20|3952.4|3946.4|3951.9|3945.9|3952.4|3946.4|3951.9|3945.9|2
1651752630000|2022-05-05 12:10:30|3951.6|3945.6|3952.1|3946.1|3952.6|3946.6|3951.4|3945.4|9
1651752650000|2022-05-05 12:10:50|3951.9|3945.9|3951.4|3945.4|3951.9|3945.9|3951.4|3945.4|2
1651752660000|2022-05-05 12:11:00|3950.9|3944.9|3948.6|3942.6|3950.9|3944.9|3948.6|3942.6|4
1651752670000|2022-05-05 12:11:10|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3948.1|3942.1|4
1651752680000|2022-05-05 12:11:20|3948.9|3942.9|3947.9|3941.9|3948.9|3942.9|3947.9|3941.9|4
1651752690000|2022-05-05 12:11:30|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3947.9|3941.9|4
1651752720000|2022-05-05 12:12:00|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3947.6|3941.6|4
1651752730000|2022-05-05 12:12:10|3948.4|3942.4|3947.9|3941.9|3948.9|3942.9|3947.9|3941.9|5
1651752740000|2022-05-05 12:12:20|3948.1|3942.1|3948.1|3942.1|3948.4|3942.4|3948.1|3942.1|3
1651752750000|2022-05-05 12:12:30|3948.4|3942.4|3949.1|3943.1|3949.4|3943.4|3948.4|3942.4|3
1651752760000|2022-05-05 12:12:40|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1651752770000|2022-05-05 12:12:50|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.9|3943.9|2
1651752790000|2022-05-05 12:13:10|3950.9|3944.9|3949.1|3943.1|3950.9|3944.9|3949.1|3943.1|2
1651752800000|2022-05-05 12:13:20|3948.9|3942.9|3948.6|3942.6|3949.1|3943.1|3948.6|3942.6|5
1651752810000|2022-05-05 12:13:30|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.6|3942.6|3
1651752830000|2022-05-05 12:13:50|3948.6|3942.6|3947.9|3941.9|3948.6|3942.6|3947.9|3941.9|3
1651752840000|2022-05-05 12:14:00|3948.1|3942.1|3948.4|3942.4|3948.4|3942.4|3948.1|3942.1|2
1651752860000|2022-05-05 12:14:20|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1651752870000|2022-05-05 12:14:30|3948.4|3942.4|3947.4|3941.4|3948.4|3942.4|3947.4|3941.4|3
1651752890000|2022-05-05 12:14:50|3947.6|3941.6|3949.4|3943.4|3949.9|3943.9|3947.6|3941.6|7
1651752900000|2022-05-05 12:15:00|3949.1|3943.1|3948.9|3942.9|3949.4|3943.4|3948.9|3942.9|4
1651752910000|2022-05-05 12:15:10|3948.1|3942.1|3946.9|3940.9|3948.1|3942.1|3946.4|3940.4|5
1651752920000|2022-05-05 12:15:20|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3945.4|3939.4|4
1651752930000|2022-05-05 12:15:30|3946.4|3940.4|3946.6|3940.6|3946.6|3940.6|3946.4|3940.4|2
1651752970000|2022-05-05 12:16:10|3947.1|3941.1|3948.6|3942.6|3948.6|3942.6|3947.1|3941.1|3
1651752980000|2022-05-05 12:16:20|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1651752990000|2022-05-05 12:16:30|3947.9|3941.9|3947.6|3941.6|3947.9|3941.9|3947.6|3941.6|2
1651753000000|2022-05-05 12:16:40|3947.1|3941.1|3946.4|3940.4|3947.6|3941.6|3946.4|3940.4|8
1651753010000|2022-05-05 12:16:50|3946.1|3940.1|3945.1|3939.1|3946.1|3940.1|3944.6|3938.6|4
1651753020000|2022-05-05 12:17:00|3944.1|3938.1|3943.9|3937.9|3944.1|3938.1|3943.9|3937.9|2
1651753030000|2022-05-05 12:17:10|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1651753040000|2022-05-05 12:17:20|3943.9|3937.9|3946.4|3940.4|3946.4|3940.4|3943.9|3937.9|3
1651753050000|2022-05-05 12:17:30|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1651753060000|2022-05-05 12:17:40|3945.9|3939.9|3945.6|3939.6|3945.9|3939.9|3945.6|3939.6|2
1651753070000|2022-05-05 12:17:50|3946.1|3940.1|3945.9|3939.9|3946.1|3940.1|3945.4|3939.4|4
1651753090000|2022-05-05 12:18:10|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1651753100000|2022-05-05 12:18:20|3945.9|3939.9|3944.4|3938.4|3945.9|3939.9|3944.4|3938.4|4
1651753110000|2022-05-05 12:18:30|3944.6|3938.6|3945.1|3939.1|3945.1|3939.1|3944.6|3938.6|2
1651753130000|2022-05-05 12:18:50|3945.4|3939.4|3945.1|3939.1|3945.4|3939.4|3944.9|3938.9|3
1651753140000|2022-05-05 12:19:00|3945.4|3939.4|3944.9|3938.9|3945.4|3939.4|3944.9|3938.9|3
1651753150000|2022-05-05 12:19:10|3944.6|3938.6|3945.4|3939.4|3945.4|3939.4|3944.6|3938.6|2
1651753170000|2022-05-05 12:19:30|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1651753180000|2022-05-05 12:19:40|3945.9|3939.9|3948.6|3942.6|3948.9|3942.9|3945.9|3939.9|4
1651753190000|2022-05-05 12:19:50|3948.4|3942.4|3948.1|3942.1|3948.4|3942.4|3947.9|3941.9|4
1651753200000|2022-05-05 12:20:00|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1651753210000|2022-05-05 12:20:10|3947.6|3941.6|3947.9|3941.9|3949.1|3943.1|3947.6|3941.6|5
1651753220000|2022-05-05 12:20:20|3948.6|3942.6|3948.5|3942.5|3948.6|3942.6|3948.5|3942.5|2
1651753230000|2022-05-05 12:20:30|3948.8|3942.8|3949.1|3943.1|3949.1|3943.1|3948.8|3942.8|2
1651753240000|2022-05-05 12:20:40|3948.9|3942.9|3948.9|3942.9|3949.1|3943.1|3948.9|3942.9|3
1651753250000|2022-05-05 12:20:50|3948.6|3942.6|3949.1|3943.1|3949.1|3943.1|3948.6|3942.6|2
1651753260000|2022-05-05 12:21:00|3949.4|3943.4|3949.6|3943.6|3949.6|3943.6|3949.4|3943.4|2
1651753300000|2022-05-05 12:21:40|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1651753310000|2022-05-05 12:21:50|3949.6|3943.6|3949.4|3943.4|3949.6|3943.6|3949.4|3943.4|2
1651753320000|2022-05-05 12:22:00|3949.1|3943.1|3948.9|3942.9|3949.1|3943.1|3948.9|3942.9|2
1651753370000|2022-05-05 12:22:50|3948.6|3942.6|3946.9|3940.9|3948.6|3942.6|3946.9|3940.9|2
1651753380000|2022-05-05 12:23:00|3946.6|3940.6|3946.1|3940.1|3946.6|3940.6|3946.1|3940.1|3
1651753390000|2022-05-05 12:23:10|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1651753400000|2022-05-05 12:23:20|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1651753410000|2022-05-05 12:23:30|3946.4|3940.4|3946.6|3940.6|3946.6|3940.6|3946.4|3940.4|2
1651753430000|2022-05-05 12:23:50|3946.9|3940.9|3946.1|3940.1|3946.9|3940.9|3946.1|3940.1|2
1651753460000|2022-05-05 12:24:20|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1651753470000|2022-05-05 12:24:30|3946.1|3940.1|3946.1|3940.1|3946.4|3940.4|3946.1|3940.1|5
1651753480000|2022-05-05 12:24:40|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1651753490000|2022-05-05 12:24:50|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1651753500000|2022-05-05 12:25:00|3946.4|3940.4|3946.1|3940.1|3946.4|3940.4|3946.1|3940.1|4
1651753510000|2022-05-05 12:25:10|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|2
1651753530000|2022-05-05 12:25:30|3946.4|3940.4|3945.6|3939.6|3946.4|3940.4|3945.6|3939.6|3
1651753540000|2022-05-05 12:25:40|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1651753550000|2022-05-05 12:25:50|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1651753590000|2022-05-05 12:26:30|3946.1|3940.1|3945.9|3939.9|3946.1|3940.1|3945.9|3939.9|2
1651753600000|2022-05-05 12:26:40|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1651753610000|2022-05-05 12:26:50|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|2
1651753620000|2022-05-05 12:27:00|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1651753710000|2022-05-05 12:28:30|3946.1|3940.1|3945.9|3939.9|3946.1|3940.1|3945.9|3939.9|2
1651753760000|2022-05-05 12:29:20|3944.9|3938.9|3944.4|3938.4|3945.1|3939.1|3944.4|3938.4|4
1651753770000|2022-05-05 12:29:30|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1651753790000|2022-05-05 12:29:50|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1651753800000|2022-05-05 12:30:00|3943.6|3937.6|3941.9|3935.9|3943.6|3937.6|3941.9|3935.9|3
1651753810000|2022-05-05 12:30:10|3941.6|3935.6|3940.6|3934.6|3941.6|3935.6|3940.6|3934.6|3
1651753820000|2022-05-05 12:30:20|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|1
1651753830000|2022-05-05 12:30:30|3940.1|3934.1|3940.4|3934.4|3940.4|3934.4|3940.1|3934.1|2
1651753850000|2022-05-05 12:30:50|3940.1|3934.1|3935.9|3929.9|3940.1|3934.1|3935.9|3929.9|3
1651753860000|2022-05-05 12:31:00|3935.6|3929.6|3934.4|3928.4|3935.6|3929.6|3934.4|3928.4|4
1651753870000|2022-05-05 12:31:10|3934.1|3928.1|3936.9|3930.9|3937.1|3931.1|3934.1|3928.1|4
1651753880000|2022-05-05 12:31:20|3937.1|3931.1|3936.6|3930.6|3937.1|3931.1|3936.6|3930.6|6
1651753890000|2022-05-05 12:31:30|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|1
1651753900000|2022-05-05 12:31:40|3936.5|3930.5|3936.8|3930.8|3936.8|3930.8|3936.4|3930.4|5
1651753910000|2022-05-05 12:31:50|3936.9|3930.9|3937|3931|3937|3931|3936.8|3930.8|3
1651753920000|2022-05-05 12:32:00|3937.4|3931.4|3937.6|3931.6|3938.4|3932.4|3937.4|3931.4|4
1651753930000|2022-05-05 12:32:10|3938.1|3932.1|3940.6|3934.6|3940.6|3934.6|3938.1|3932.1|3
1651753940000|2022-05-05 12:32:20|3940.9|3934.9|3940.6|3934.6|3941.1|3935.1|3940.6|3934.6|3
1651753950000|2022-05-05 12:32:30|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.1|3935.1|3
1651753960000|2022-05-05 12:32:40|3941.1|3935.1|3941.4|3935.4|3941.4|3935.4|3941.1|3935.1|2
1651753980000|2022-05-05 12:33:00|3941.1|3935.1|3940.9|3934.9|3941.1|3935.1|3940.9|3934.9|2
1651753990000|2022-05-05 12:33:10|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|1
1651754000000|2022-05-05 12:33:20|3940.9|3934.9|3940.6|3934.6|3941.1|3935.1|3940.6|3934.6|3
1651754020000|2022-05-05 12:33:40|3939.6|3933.6|3939.9|3933.9|3939.9|3933.9|3939.6|3933.6|2
1651754030000|2022-05-05 12:33:50|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|1
1651754040000|2022-05-05 12:34:00|3940.6|3934.6|3940.4|3934.4|3940.6|3934.6|3940.4|3934.4|2
1651754070000|2022-05-05 12:34:30|3939.9|3933.9|3940.6|3934.6|3940.6|3934.6|3939.9|3933.9|2
1651754080000|2022-05-05 12:34:40|3941.1|3935.1|3939.9|3933.9|3941.1|3935.1|3939.9|3933.9|2
1651754100000|2022-05-05 12:35:00|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|1
1651754110000|2022-05-05 12:35:10|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1651754120000|2022-05-05 12:35:20|3940.4|3934.4|3939.6|3933.6|3940.4|3934.4|3939.6|3933.6|2
1651754130000|2022-05-05 12:35:30|3939.4|3933.4|3936.1|3930.1|3939.4|3933.4|3936.1|3930.1|5
1651754140000|2022-05-05 12:35:40|3935.1|3929.1|3934.9|3928.9|3935.1|3929.1|3934.6|3928.6|4
1651754150000|2022-05-05 12:35:50|3935.4|3929.4|3934.6|3928.6|3935.4|3929.4|3934.4|3928.4|4
1651754160000|2022-05-05 12:36:00|3935.4|3929.4|3934.6|3928.6|3935.4|3929.4|3934.4|3928.4|4
1651754170000|2022-05-05 12:36:10|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1651754200000|2022-05-05 12:36:40|3935.6|3929.6|3936.1|3930.1|3936.1|3930.1|3935.6|3929.6|2
1651754210000|2022-05-05 12:36:50|3936.6|3930.6|3935.4|3929.4|3936.6|3930.6|3935.4|3929.4|3
1651754220000|2022-05-05 12:37:00|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|1
1651754230000|2022-05-05 12:37:10|3936.4|3930.4|3935.6|3929.6|3936.4|3930.4|3935.6|3929.6|2
1651754250000|2022-05-05 12:37:30|3936.4|3930.4|3935.1|3929.1|3936.4|3930.4|3935.1|3929.1|4
1651754260000|2022-05-05 12:37:40|3935.4|3929.4|3936.6|3930.6|3936.6|3930.6|3935.4|3929.4|3
1651754270000|2022-05-05 12:37:50|3937.1|3931.1|3938.1|3932.1|3938.4|3932.4|3937.1|3931.1|3
1651754280000|2022-05-05 12:38:00|3937.6|3931.6|3938.9|3932.9|3938.9|3932.9|3937.6|3931.6|4
1651754290000|2022-05-05 12:38:10|3937.9|3931.9|3937.1|3931.1|3938.9|3932.9|3937.1|3931.1|6
1651754300000|2022-05-05 12:38:20|3936.4|3930.4|3935.9|3929.9|3937.1|3931.1|3935.9|3929.9|4
1651754320000|2022-05-05 12:38:40|3935.6|3929.6|3934.9|3928.9|3935.6|3929.6|3934.6|3928.6|3
1651754330000|2022-05-05 12:38:50|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|1
1651754340000|2022-05-05 12:39:00|3936.6|3930.6|3935.4|3929.4|3936.6|3930.6|3935.4|3929.4|5
1651754350000|2022-05-05 12:39:10|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1651754360000|2022-05-05 12:39:20|3936.4|3930.4|3937.6|3931.6|3937.6|3931.6|3935.1|3929.1|6
1651754370000|2022-05-05 12:39:30|3938.1|3932.1|3938.6|3932.6|3938.6|3932.6|3938.1|3932.1|2
1651754410000|2022-05-05 12:40:10|3937.9|3931.9|3936.4|3930.4|3937.9|3931.9|3936.4|3930.4|2
1651754420000|2022-05-05 12:40:20|3937.4|3931.4|3938.4|3932.4|3938.4|3932.4|3937.4|3931.4|3
1651754430000|2022-05-05 12:40:30|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|1
1651754450000|2022-05-05 12:40:50|3937.6|3931.6|3937.9|3931.9|3937.9|3931.9|3937.6|3931.6|2
1651754460000|2022-05-05 12:41:00|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|1
1651754470000|2022-05-05 12:41:10|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|1
1651754490000|2022-05-05 12:41:30|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|1
1651754530000|2022-05-05 12:42:10|3939.4|3933.4|3938.6|3932.6|3939.4|3933.4|3938.6|3932.6|2
1651754540000|2022-05-05 12:42:20|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1651754560000|2022-05-05 12:42:40|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|1
1651754620000|2022-05-05 12:43:40|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1651754690000|2022-05-05 12:44:50|3938.6|3932.6|3938.1|3932.1|3938.6|3932.6|3938.1|3932.1|2
1651754710000|2022-05-05 12:45:10|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.1|3932.1|3
1651754720000|2022-05-05 12:45:20|3938.1|3932.1|3938.4|3932.4|3938.4|3932.4|3938.1|3932.1|2
1651754760000|2022-05-05 12:46:00|3938.1|3932.1|3935.9|3929.9|3938.1|3932.1|3935.9|3929.9|5
1651754770000|2022-05-05 12:46:10|3935.6|3929.6|3935.9|3929.9|3935.9|3929.9|3935.4|3929.4|5
1651754780000|2022-05-05 12:46:20|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1651754790000|2022-05-05 12:46:30|3936.6|3930.6|3938.9|3932.9|3938.9|3932.9|3936.6|3930.6|3
1651754800000|2022-05-05 12:46:40|3939.1|3933.1|3941.1|3935.1|3941.9|3935.9|3939.1|3933.1|7
1651754810000|2022-05-05 12:46:50|3941.4|3935.4|3942.6|3936.6|3943.1|3937.1|3941.4|3935.4|3
1651754820000|2022-05-05 12:47:00|3944.1|3938.1|3944.9|3938.9|3944.9|3938.9|3943.1|3937.1|3
1651754830000|2022-05-05 12:47:10|3943.8|3937.8|3943.9|3937.9|3943.9|3937.9|3942.6|3936.6|9
1651754910000|2022-05-05 12:48:30|3943.6|3937.6|3941.6|3935.6|3943.6|3937.6|3941.6|3935.6|5
1651754930000|2022-05-05 12:48:50|3942.9|3936.9|3943.4|3937.4|3943.4|3937.4|3942.9|3936.9|2
1651754940000|2022-05-05 12:49:00|3943.6|3937.6|3946|3940|3947.6|3941.6|3943.6|3937.6|5
1651754950000|2022-05-05 12:49:10|3945.8|3939.8|3945|3939|3945.8|3939.8|3945|3939|3
1651754970000|2022-05-05 12:49:30|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1651754980000|2022-05-05 12:49:40|3944.6|3938.6|3940.9|3934.9|3944.6|3938.6|3940.9|3934.9|6
1651754990000|2022-05-05 12:49:50|3941|3935|3942.4|3936.4|3942.6|3936.6|3941|3935|3
1651755010000|2022-05-05 12:50:10|3941.4|3935.4|3941.5|3935.5|3941.5|3935.5|3941.4|3935.4|2
1651755020000|2022-05-05 12:50:20|3941.9|3935.9|3941.6|3935.6|3941.9|3935.9|3941.6|3935.6|2
1651755030000|2022-05-05 12:50:30|3941.9|3935.9|3941.4|3935.4|3942.1|3936.1|3941.4|3935.4|3
1651755040000|2022-05-05 12:50:40|3942.6|3936.6|3942.9|3936.9|3942.9|3936.9|3942.6|3936.6|2
1651755050000|2022-05-05 12:50:50|3943.1|3937.1|3942.6|3936.6|3943.1|3937.1|3942.6|3936.6|2
1651755060000|2022-05-05 12:51:00|3942.4|3936.4|3942.1|3936.1|3942.4|3936.4|3941.9|3935.9|3
1651755070000|2022-05-05 12:51:10|3941.9|3935.9|3942.6|3936.6|3942.6|3936.6|3941.9|3935.9|14
1651755080000|2022-05-05 12:51:20|3942.4|3936.4|3943.1|3937.1|3944.4|3938.4|3942.4|3936.4|8
1651755110000|2022-05-05 12:51:50|3944.4|3938.4|3943.6|3937.6|3944.4|3938.4|3943.6|3937.6|2
1651755140000|2022-05-05 12:52:20|3943.9|3937.9|3945.6|3939.6|3945.6|3939.6|3943.9|3937.9|3
1651755150000|2022-05-05 12:52:30|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1651755160000|2022-05-05 12:52:40|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3944.9|3938.9|7
1651755180000|2022-05-05 12:53:00|3946.6|3940.6|3946.4|3940.4|3946.6|3940.6|3946.4|3940.4|2
1651755200000|2022-05-05 12:53:20|3946.6|3940.6|3947.1|3941.1|3947.1|3941.1|3946.6|3940.6|2
1651755210000|2022-05-05 12:53:30|3947.4|3941.4|3948.1|3942.1|3948.9|3942.9|3947.4|3941.4|4
1651755220000|2022-05-05 12:53:40|3948.4|3942.4|3948.1|3942.1|3948.4|3942.4|3948.1|3942.1|4
1651755230000|2022-05-05 12:53:50|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3947.6|3941.6|5
1651755240000|2022-05-05 12:54:00|3948.4|3942.4|3947.9|3941.9|3948.6|3942.6|3947.9|3941.9|5
1651755250000|2022-05-05 12:54:10|3947.6|3941.6|3947.9|3941.9|3947.9|3941.9|3946.9|3940.9|5
1651755270000|2022-05-05 12:54:30|3948.1|3942.1|3947.9|3941.9|3948.1|3942.1|3947.9|3941.9|2
1651755280000|2022-05-05 12:54:40|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3946.4|3940.4|3
1651755290000|2022-05-05 12:54:50|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|2
1651755300000|2022-05-05 12:55:00|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1651755310000|2022-05-05 12:55:10|3947.1|3941.1|3947.4|3941.4|3947.4|3941.4|3947.1|3941.1|2
1651755320000|2022-05-05 12:55:20|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|1
1651755330000|2022-05-05 12:55:30|3947.4|3941.4|3947.1|3941.1|3947.4|3941.4|3947.1|3941.1|2
1651755340000|2022-05-05 12:55:40|3947.4|3941.4|3947.1|3941.1|3947.4|3941.4|3947.1|3941.1|2
1651755350000|2022-05-05 12:55:50|3946.6|3940.6|3945.9|3939.9|3946.6|3940.6|3945.9|3939.9|5
1651755360000|2022-05-05 12:56:00|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1651755390000|2022-05-05 12:56:30|3945.9|3939.9|3948.4|3942.4|3948.4|3942.4|3945.4|3939.4|9
1651755400000|2022-05-05 12:56:40|3948.6|3942.6|3948.9|3942.9|3948.9|3942.9|3948.6|3942.6|2
1651755410000|2022-05-05 12:56:50|3949.1|3943.1|3949.4|3943.4|3949.4|3943.4|3949.1|3943.1|2
1651755440000|2022-05-05 12:57:20|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1651755450000|2022-05-05 12:57:30|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|1
1651755460000|2022-05-05 12:57:40|3948.4|3942.4|3948.1|3942.1|3949.1|3943.1|3948.1|3942.1|9
1651755470000|2022-05-05 12:57:50|3948.4|3942.4|3949.4|3943.4|3949.4|3943.4|3948.4|3942.4|4
1651755500000|2022-05-05 12:58:20|3948.9|3942.9|3949.1|3943.1|3949.1|3943.1|3948.9|3942.9|2
1651755510000|2022-05-05 12:58:30|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1651755520000|2022-05-05 12:58:40|3949.1|3943.1|3949.6|3943.6|3949.6|3943.6|3949.1|3943.1|2
1651755530000|2022-05-05 12:58:50|3949.9|3943.9|3949.4|3943.4|3949.9|3943.9|3949.4|3943.4|4
1651755540000|2022-05-05 12:59:00|3949.6|3943.6|3952.6|3946.6|3952.9|3946.9|3949.6|3943.6|12
1651755550000|2022-05-05 12:59:10|3952.9|3946.9|3951.9|3945.9|3952.9|3946.9|3951.9|3945.9|5
1651755560000|2022-05-05 12:59:20|3951.6|3945.6|3949.1|3943.1|3951.6|3945.6|3949.1|3943.1|7
1651755580000|2022-05-05 12:59:40|3948.4|3942.4|3948.9|3942.9|3948.9|3942.9|3948.4|3942.4|2
1651755600000|2022-05-05 13:00:00|3948.6|3942.6|3951.5|3945.5|3953.5|3947.5|3947.6|3941.6|29
1651755610000|2022-05-05 13:00:10|3951.8|3945.8|3949.1|3943.1|3951.8|3945.8|3949|3943|22
1651755620000|2022-05-05 13:00:20|3949.4|3943.4|3953|3947|3953.5|3947.5|3949.4|3943.4|15
1651755630000|2022-05-05 13:00:30|3952.5|3946.5|3950.6|3944.6|3953.4|3947.4|3950.6|3944.6|12
1651755640000|2022-05-05 13:00:40|3950.4|3944.4|3953|3947|3953.3|3947.3|3950.4|3944.4|17
1651755650000|2022-05-05 13:00:50|3953.3|3947.3|3951.5|3945.5|3953.8|3947.8|3951.5|3945.5|19
1651755660000|2022-05-05 13:01:00|3951.3|3945.3|3950.6|3944.6|3951.5|3945.5|3949.5|3943.5|20
1651755670000|2022-05-05 13:01:10|3949.8|3943.8|3954|3948|3954|3948|3948.5|3942.5|20
1651755680000|2022-05-05 13:01:20|3953.4|3947.4|3953.6|3947.6|3954|3948|3952.6|3946.6|6
1651755690000|2022-05-05 13:01:30|3953.3|3947.3|3953.8|3947.8|3953.8|3947.8|3951.9|3945.9|7
1651755700000|2022-05-05 13:01:40|3952.9|3946.9|3951.8|3945.8|3952.9|3946.9|3951.6|3945.6|5
1651755710000|2022-05-05 13:01:50|3951.5|3945.5|3953.4|3947.4|3953.5|3947.5|3951.5|3945.5|4
1651755720000|2022-05-05 13:02:00|3952.5|3946.5|3953.5|3947.5|3953.5|3947.5|3951.9|3945.9|10
1651755730000|2022-05-05 13:02:10|3952.3|3946.3|3951.9|3945.9|3953.5|3947.5|3951.9|3945.9|10
1651755740000|2022-05-05 13:02:20|3951.8|3945.8|3950.3|3944.3|3951.8|3945.8|3949.5|3943.5|12
1651755750000|2022-05-05 13:02:30|3949.8|3943.8|3949.6|3943.6|3951|3945|3949.5|3943.5|11
1651755760000|2022-05-05 13:02:40|3950.1|3944.1|3946.5|3940.5|3950.1|3944.1|3946.3|3940.3|6
1651755770000|2022-05-05 13:02:50|3946.3|3940.3|3946.5|3940.5|3946.5|3940.5|3946.3|3940.3|2
1651755780000|2022-05-05 13:03:00|3946.8|3940.8|3947.9|3941.9|3947.9|3941.9|3946.5|3940.5|9
1651755790000|2022-05-05 13:03:10|3948|3942|3948.8|3942.8|3949|3943|3948|3942|5
1651755800000|2022-05-05 13:03:20|3948.6|3942.6|3948.5|3942.5|3948.8|3942.8|3948.5|3942.5|4
1651755810000|2022-05-05 13:03:30|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1651755820000|2022-05-05 13:03:40|3948.6|3942.6|3949|3943|3949.4|3943.4|3948.6|3942.6|3
1651755830000|2022-05-05 13:03:50|3949.3|3943.3|3950.3|3944.3|3950.3|3944.3|3949.3|3943.3|5
1651755840000|2022-05-05 13:04:00|3949.3|3943.3|3949.8|3943.8|3950.8|3944.8|3948.4|3942.4|8
1651755850000|2022-05-05 13:04:10|3949.6|3943.6|3949.4|3943.4|3950.1|3944.1|3949.4|3943.4|5
1651755860000|2022-05-05 13:04:20|3949.1|3943.1|3948.6|3942.6|3949.1|3943.1|3948.6|3942.6|5
1651755870000|2022-05-05 13:04:30|3948.9|3942.9|3950.9|3944.9|3950.9|3944.9|3948.6|3942.6|7
1651755880000|2022-05-05 13:04:40|3950.4|3944.4|3953|3947|3954.9|3948.9|3950.4|3944.4|15
1651755890000|2022-05-05 13:04:50|3953.3|3947.3|3952.3|3946.3|3953.3|3947.3|3951.8|3945.8|6
1651755900000|2022-05-05 13:05:00|3951.8|3945.8|3954.8|3948.8|3954.8|3948.8|3951.8|3945.8|19
1651755910000|2022-05-05 13:05:10|3955|3949|3962|3956|3962.8|3956.8|3955|3949|20
1651755920000|2022-05-05 13:05:20|3961.5|3955.5|3959.8|3953.8|3961.5|3955.5|3959.5|3953.5|17
1651755930000|2022-05-05 13:05:30|3959.5|3953.5|3961.9|3955.9|3961.9|3955.9|3959.3|3953.3|12
1651755940000|2022-05-05 13:05:40|3961.8|3955.8|3961.5|3955.5|3961.9|3955.9|3961.5|3955.5|3
1651755950000|2022-05-05 13:05:50|3961.9|3955.9|3961.8|3955.8|3961.9|3955.9|3961|3955|11
1651755960000|2022-05-05 13:06:00|3961.5|3955.5|3959.3|3953.3|3961.8|3955.8|3958.9|3952.9|17
1651755970000|2022-05-05 13:06:10|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|3959.5|3953.5|3
1651755980000|2022-05-05 13:06:20|3959.5|3953.5|3959.3|3953.3|3959.5|3953.5|3959|3953|4
1651755990000|2022-05-05 13:06:30|3958.8|3952.8|3959|3953|3959.1|3953.1|3957.8|3951.8|4
1651756000000|2022-05-05 13:06:40|3959.3|3953.3|3959|3953|3959.3|3953.3|3959|3953|2
1651756010000|2022-05-05 13:06:50|3959.4|3953.4|3959.1|3953.1|3959.4|3953.4|3959.1|3953.1|4
1651756020000|2022-05-05 13:07:00|3959.4|3953.4|3960.1|3954.1|3960.1|3954.1|3958.6|3952.6|12
1651756030000|2022-05-05 13:07:10|3960.6|3954.6|3959.4|3953.4|3961.1|3955.1|3959.1|3953.1|10
1651756040000|2022-05-05 13:07:20|3959.1|3953.1|3958.6|3952.6|3959.1|3953.1|3958.6|3952.6|2
1651756050000|2022-05-05 13:07:30|3958.9|3952.9|3959.6|3953.6|3959.9|3953.9|3958.9|3952.9|3
1651756060000|2022-05-05 13:07:40|3959.4|3953.4|3961.4|3955.4|3961.4|3955.4|3959.1|3953.1|7
1651756070000|2022-05-05 13:07:50|3961.1|3955.1|3960.6|3954.6|3961.1|3955.1|3960.6|3954.6|2
1651756080000|2022-05-05 13:08:00|3960.1|3954.1|3961.1|3955.1|3961.1|3955.1|3960.1|3954.1|13
1651756090000|2022-05-05 13:08:10|3959.9|3953.9|3959.1|3953.1|3961.1|3955.1|3959.1|3953.1|12
1651756100000|2022-05-05 13:08:20|3959.4|3953.4|3958.9|3952.9|3959.9|3953.9|3958.9|3952.9|3
1651756110000|2022-05-05 13:08:30|3959.4|3953.4|3958.9|3952.9|3959.4|3953.4|3958.9|3952.9|2
1651756120000|2022-05-05 13:08:40|3958.6|3952.6|3960.4|3954.4|3960.9|3954.9|3958.6|3952.6|3
1651756140000|2022-05-05 13:09:00|3960.9|3954.9|3960.4|3954.4|3960.9|3954.9|3960.1|3954.1|6
1651756150000|2022-05-05 13:09:10|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|3960.4|3954.4|3
1651756160000|2022-05-05 13:09:20|3960.6|3954.6|3960.4|3954.4|3960.9|3954.9|3960.4|3954.4|6
1651756190000|2022-05-05 13:09:50|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|1
1651756200000|2022-05-05 13:10:00|3961.1|3955.1|3961.1|3955.1|3961.4|3955.4|3960.9|3954.9|5
1651756210000|2022-05-05 13:10:10|3961.6|3955.6|3962.6|3956.6|3963.1|3957.1|3961.6|3955.6|9
1651756220000|2022-05-05 13:10:20|3962.1|3956.1|3963.1|3957.1|3963.1|3957.1|3961.4|3955.4|8
1651756230000|2022-05-05 13:10:30|3962.9|3956.9|3960.9|3954.9|3963.1|3957.1|3960.6|3954.6|12
1651756240000|2022-05-05 13:10:40|3961.4|3955.4|3960.6|3954.6|3961.6|3955.6|3960.6|3954.6|9
1651756250000|2022-05-05 13:10:50|3960.4|3954.4|3960.9|3954.9|3961.1|3955.1|3960.4|3954.4|8
1651756260000|2022-05-05 13:11:00|3960.6|3954.6|3960.4|3954.4|3960.6|3954.6|3960.4|3954.4|2
1651756300000|2022-05-05 13:11:40|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|1
1651756310000|2022-05-05 13:11:50|3959.4|3953.4|3960.1|3954.1|3960.1|3954.1|3959.4|3953.4|2
1651756320000|2022-05-05 13:12:00|3960.9|3954.9|3955.6|3949.6|3961.1|3955.1|3955.4|3949.4|15
1651756330000|2022-05-05 13:12:10|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|1
1651756340000|2022-05-05 13:12:20|3955.6|3949.6|3955.9|3949.9|3955.9|3949.9|3955.6|3949.6|6
1651756350000|2022-05-05 13:12:30|3956.9|3950.9|3958.6|3952.6|3958.6|3952.6|3956.4|3950.4|6
1651756360000|2022-05-05 13:12:40|3958.9|3952.9|3958.9|3952.9|3959.1|3953.1|3958.6|3952.6|5
1651756370000|2022-05-05 13:12:50|3958.6|3952.6|3957.6|3951.6|3958.9|3952.9|3957.6|3951.6|3
1651756380000|2022-05-05 13:13:00|3957.4|3951.4|3957.1|3951.1|3957.4|3951.4|3956.9|3950.9|8
1651756390000|2022-05-05 13:13:10|3956.6|3950.6|3957.9|3951.9|3958.1|3952.1|3956.6|3950.6|9
1651756400000|2022-05-05 13:13:20|3958.6|3952.6|3958.4|3952.4|3958.6|3952.6|3958.4|3952.4|2
1651756410000|2022-05-05 13:13:30|3958.1|3952.1|3958.1|3952.1|3958.6|3952.6|3957.6|3951.6|9
1651756420000|2022-05-05 13:13:40|3957.9|3951.9|3957.4|3951.4|3957.9|3951.9|3957.4|3951.4|7
1651756430000|2022-05-05 13:13:50|3957.6|3951.6|3960.1|3954.1|3960.1|3954.1|3957.6|3951.6|17
1651756440000|2022-05-05 13:14:00|3959.6|3953.6|3959.9|3953.9|3960.1|3954.1|3959.4|3953.4|15
1651756450000|2022-05-05 13:14:10|3960.1|3954.1|3959.6|3953.6|3960.1|3954.1|3959.1|3953.1|15
1651756460000|2022-05-05 13:14:20|3959.9|3953.9|3958.9|3952.9|3959.9|3953.9|3958.6|3952.6|12
1651756470000|2022-05-05 13:14:30|3959.4|3953.4|3963.1|3957.1|3963.1|3957.1|3958.6|3952.6|12
1651756480000|2022-05-05 13:14:40|3962.9|3956.9|3963.1|3957.1|3963.1|3957.1|3961.6|3955.6|9
1651756490000|2022-05-05 13:14:50|3963.4|3957.4|3962.4|3956.4|3963.4|3957.4|3962.4|3956.4|3
1651756500000|2022-05-05 13:15:00|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|1
1651756510000|2022-05-05 13:15:10|3961.9|3955.9|3959.9|3953.9|3961.9|3955.9|3959.9|3953.9|6
1651756520000|2022-05-05 13:15:20|3960.1|3954.1|3961.6|3955.6|3961.6|3955.6|3960.1|3954.1|2
1651756530000|2022-05-05 13:15:30|3961.9|3955.9|3962.4|3956.4|3962.4|3956.4|3961.6|3955.6|8
1651756540000|2022-05-05 13:15:40|3962.9|3956.9|3964.6|3958.6|3965.4|3959.4|3962.9|3956.9|14
1651756550000|2022-05-05 13:15:50|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.6|3958.6|3
1651756560000|2022-05-05 13:16:00|3964.6|3958.6|3964.6|3958.6|3964.9|3958.9|3964.6|3958.6|5
1651756570000|2022-05-05 13:16:10|3965.4|3959.4|3967.6|3961.6|3967.6|3961.6|3964.6|3958.6|7
1651756580000|2022-05-05 13:16:20|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|1
1651756590000|2022-05-05 13:16:30|3968.8|3962.8|3969.9|3963.9|3970.1|3964.1|3968.8|3962.8|8
1651756600000|2022-05-05 13:16:40|3969.6|3963.6|3972.4|3966.4|3972.6|3966.6|3969.6|3963.6|7
1651756620000|2022-05-05 13:17:00|3972.1|3966.1|3971.9|3965.9|3972.1|3966.1|3971.9|3965.9|2
1651756630000|2022-05-05 13:17:10|3970.1|3964.1|3971.1|3965.1|3971.1|3965.1|3969.6|3963.6|9
1651756640000|2022-05-05 13:17:20|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|1
1651756650000|2022-05-05 13:17:30|3971.1|3965.1|3971.1|3965.1|3971.9|3965.9|3971.1|3965.1|5
1651756660000|2022-05-05 13:17:40|3971.9|3965.9|3970.4|3964.4|3971.9|3965.9|3969.6|3963.6|5
1651756670000|2022-05-05 13:17:50|3970|3964|3970|3964|3970|3964|3970|3964|1
1651756680000|2022-05-05 13:18:00|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1651756720000|2022-05-05 13:18:40|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|1
1651756740000|2022-05-05 13:19:00|3969.6|3963.6|3968.9|3962.9|3969.6|3963.6|3968.9|3962.9|2
1651756750000|2022-05-05 13:19:10|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|1
1651756760000|2022-05-05 13:19:20|3969.1|3963.1|3970.3|3964.3|3970.3|3964.3|3969.1|3963.1|2
1651756770000|2022-05-05 13:19:30|3970.4|3964.4|3970.3|3964.3|3970.4|3964.4|3970.3|3964.3|2
1651756780000|2022-05-05 13:19:40|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3969.1|3963.1|2
1651756790000|2022-05-05 13:19:50|3969.4|3963.4|3972.6|3966.6|3972.6|3966.6|3969.4|3963.4|4
1651756800000|2022-05-05 13:20:00|3973.1|3967.1|3973.4|3967.4|3973.9|3967.9|3973.1|3967.1|7
1651756810000|2022-05-05 13:20:10|3973.1|3967.1|3976.1|3970.1|3976.1|3970.1|3973.1|3967.1|4
1651756820000|2022-05-05 13:20:20|3976.4|3970.4|3976.1|3970.1|3976.4|3970.4|3976.1|3970.1|4
1651756830000|2022-05-05 13:20:30|3974.8|3968.8|3973.4|3967.4|3974.8|3968.8|3973.4|3967.4|3
1651756850000|2022-05-05 13:20:50|3972.4|3966.4|3972.1|3966.1|3972.4|3966.4|3972.1|3966.1|2
1651756860000|2022-05-05 13:21:00|3971.9|3965.9|3971.4|3965.4|3971.9|3965.9|3971.4|3965.4|4
1651756870000|2022-05-05 13:21:10|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1651756880000|2022-05-05 13:21:20|3970.6|3964.6|3970.4|3964.4|3970.6|3964.6|3970.4|3964.4|2
1651756900000|2022-05-05 13:21:40|3970.1|3964.1|3970.1|3964.1|3970.4|3964.4|3970.1|3964.1|3
1651756910000|2022-05-05 13:21:50|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|1
1651756920000|2022-05-05 13:22:00|3969.6|3963.6|3967.9|3961.9|3969.6|3963.6|3967.9|3961.9|5
1651756930000|2022-05-05 13:22:10|3967.1|3961.1|3966.1|3960.1|3967.1|3961.1|3966.1|3960.1|4
1651756940000|2022-05-05 13:22:20|3965.9|3959.9|3964.1|3958.1|3965.9|3959.9|3964.1|3958.1|4
1651756950000|2022-05-05 13:22:30|3963.9|3957.9|3963.1|3957.1|3963.9|3957.9|3962.9|3956.9|5
1651756960000|2022-05-05 13:22:40|3964.1|3958.1|3965.9|3959.9|3965.9|3959.9|3964.1|3958.1|2
1651756970000|2022-05-05 13:22:50|3965.6|3959.6|3965.6|3959.6|3965.9|3959.9|3965.6|3959.6|3
1651756980000|2022-05-05 13:23:00|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1651756990000|2022-05-05 13:23:10|3966.1|3960.1|3965.9|3959.9|3966.1|3960.1|3965.9|3959.9|4
1651757000000|2022-05-05 13:23:20|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3965.9|3959.9|3
1651757010000|2022-05-05 13:23:30|3965.9|3959.9|3965.6|3959.6|3966.1|3960.1|3965.6|3959.6|3
1651757020000|2022-05-05 13:23:40|3965.9|3959.9|3965.6|3959.6|3965.9|3959.9|3965.6|3959.6|2
1651757030000|2022-05-05 13:23:50|3965.1|3959.1|3965.1|3959.1|3965.4|3959.4|3965.1|3959.1|3
1651757040000|2022-05-05 13:24:00|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|1
1651757050000|2022-05-05 13:24:10|3965.1|3959.1|3965.4|3959.4|3965.4|3959.4|3965.1|3959.1|2
1651757090000|2022-05-05 13:24:50|3965.1|3959.1|3965.4|3959.4|3965.4|3959.4|3965.1|3959.1|2
1651757100000|2022-05-05 13:25:00|3965.1|3959.1|3965.1|3959.1|3965.4|3959.4|3965.1|3959.1|3
1651757120000|2022-05-05 13:25:20|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1651757150000|2022-05-05 13:25:50|3964.6|3958.6|3964.1|3958.1|3964.6|3958.6|3964.1|3958.1|3
1651757160000|2022-05-05 13:26:00|3963.9|3957.9|3963.6|3957.6|3963.9|3957.9|3963.6|3957.6|2
1651757170000|2022-05-05 13:26:10|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|1
1651757180000|2022-05-05 13:26:20|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|1
1651757190000|2022-05-05 13:26:30|3963.4|3957.4|3959.9|3953.9|3963.4|3957.4|3959.9|3953.9|10
1651757200000|2022-05-05 13:26:40|3960|3954|3959.6|3953.6|3960|3954|3959.6|3953.6|2
1651757210000|2022-05-05 13:26:50|3959.4|3953.4|3961.4|3955.4|3961.4|3955.4|3959.4|3953.4|3
1651757220000|2022-05-05 13:27:00|3960.6|3954.6|3960.4|3954.4|3960.6|3954.6|3960.4|3954.4|2
1651757230000|2022-05-05 13:27:10|3959.9|3953.9|3959.6|3953.6|3959.9|3953.9|3959.6|3953.6|2
1651757240000|2022-05-05 13:27:20|3959.4|3953.4|3958.6|3952.6|3959.6|3953.6|3958.6|3952.6|9
1651757250000|2022-05-05 13:27:30|3958.4|3952.4|3958.6|3952.6|3958.9|3952.9|3958.4|3952.4|4
1651757260000|2022-05-05 13:27:40|3959.1|3953.1|3957.4|3951.4|3959.1|3953.1|3957.4|3951.4|3
1651757270000|2022-05-05 13:27:50|3956.6|3950.6|3957.1|3951.1|3957.4|3951.4|3956.6|3950.6|12
1651757280000|2022-05-05 13:28:00|3956.9|3950.9|3957.4|3951.4|3957.4|3951.4|3956.9|3950.9|8
1651757290000|2022-05-05 13:28:10|3956.9|3950.9|3958.1|3952.1|3959.1|3953.1|3956.9|3950.9|15
1651757300000|2022-05-05 13:28:20|3959.1|3953.1|3957.9|3951.9|3959.1|3953.1|3957.6|3951.6|10
1651757310000|2022-05-05 13:28:30|3957.6|3951.6|3957.9|3951.9|3957.9|3951.9|3957.4|3951.4|5
1651757320000|2022-05-05 13:28:40|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3957.9|3951.9|3
1651757340000|2022-05-05 13:29:00|3957.4|3951.4|3957.4|3951.4|3957.6|3951.6|3957.4|3951.4|3
1651757350000|2022-05-05 13:29:10|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|1
1651757360000|2022-05-05 13:29:20|3956.6|3950.6|3956.6|3950.6|3956.9|3950.9|3956.1|3950.1|9
1651757370000|2022-05-05 13:29:30|3956.9|3950.9|3956.4|3950.4|3956.9|3950.9|3956.4|3950.4|3
1651757380000|2022-05-05 13:29:40|3956.1|3950.1|3955.9|3949.9|3956.1|3950.1|3955.9|3949.9|2
1651757390000|2022-05-05 13:29:50|3956.1|3950.1|3956.4|3950.4|3956.4|3950.4|3956.1|3950.1|2
1651757400000|2022-05-05 13:30:00|3956.6|3950.6|3956.9|3950.9|3956.9|3950.9|3956.4|3950.4|4
1651757420000|2022-05-05 13:30:20|3957.9|3951.9|3957.4|3951.4|3957.9|3951.9|3957.4|3951.4|4
1651757440000|2022-05-05 13:30:40|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|1
1651757450000|2022-05-05 13:30:50|3957.4|3951.4|3955.9|3949.9|3957.4|3951.4|3955.6|3949.6|11
1651757460000|2022-05-05 13:31:00|3954.1|3948.1|3953.4|3947.4|3954.6|3948.6|3952.6|3946.6|15
1651757470000|2022-05-05 13:31:10|3952.9|3946.9|3952.6|3946.6|3953.1|3947.1|3952.4|3946.4|6
1651757480000|2022-05-05 13:31:20|3952.4|3946.4|3950.6|3944.6|3952.4|3946.4|3950.6|3944.6|8
1651757490000|2022-05-05 13:31:30|3950.4|3944.4|3954.1|3948.1|3954.1|3948.1|3950.4|3944.4|8
1651757500000|2022-05-05 13:31:40|3953.9|3947.9|3954.1|3948.1|3954.1|3948.1|3952.9|3946.9|9
1651757510000|2022-05-05 13:31:50|3954.4|3948.4|3953.6|3947.6|3954.4|3948.4|3953.4|3947.4|6
1651757520000|2022-05-05 13:32:00|3953.4|3947.4|3953.1|3947.1|3953.4|3947.4|3953.1|3947.1|2
1651757530000|2022-05-05 13:32:10|3952.9|3946.9|3952.4|3946.4|3952.9|3946.9|3952.4|3946.4|2
1651757540000|2022-05-05 13:32:20|3952.6|3946.6|3952.4|3946.4|3952.6|3946.6|3952.4|3946.4|2
1651757550000|2022-05-05 13:32:30|3952.6|3946.6|3953.6|3947.6|3953.6|3947.6|3952.6|3946.6|2
1651757560000|2022-05-05 13:32:40|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|1
1651757580000|2022-05-05 13:33:00|3953.1|3947.1|3949.1|3943.1|3953.1|3947.1|3949.1|3943.1|6
1651757590000|2022-05-05 13:33:10|3948.9|3942.9|3947.4|3941.4|3948.9|3942.9|3947.4|3941.4|3
1651757600000|2022-05-05 13:33:20|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1651757610000|2022-05-05 13:33:30|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1651757620000|2022-05-05 13:33:40|3948.4|3942.4|3949.1|3943.1|3950.9|3944.9|3948.4|3942.4|5
1651757630000|2022-05-05 13:33:50|3949.6|3943.6|3949.9|3943.9|3950.1|3944.1|3949.6|3943.6|5
1651757640000|2022-05-05 13:34:00|3949.6|3943.6|3950.1|3944.1|3950.9|3944.9|3949.6|3943.6|8
1651757650000|2022-05-05 13:34:10|3950.4|3944.4|3950.6|3944.6|3950.9|3944.9|3950.4|3944.4|3
1651757660000|2022-05-05 13:34:20|3950.4|3944.4|3950.6|3944.6|3950.6|3944.6|3950.4|3944.4|2
1651757670000|2022-05-05 13:34:30|3950.9|3944.9|3950.4|3944.4|3950.9|3944.9|3950.4|3944.4|4
1651757680000|2022-05-05 13:34:40|3950.1|3944.1|3950.6|3944.6|3950.9|3944.9|3950.1|3944.1|4
1651757690000|2022-05-05 13:34:50|3950.4|3944.4|3950.6|3944.6|3950.6|3944.6|3949.1|3943.1|6
1651757700000|2022-05-05 13:35:00|3950.9|3944.9|3951.1|3945.1|3951.1|3945.1|3950.4|3944.4|3
1651757710000|2022-05-05 13:35:10|3951.4|3945.4|3952.4|3946.4|3952.4|3946.4|3951.4|3945.4|4
1651757720000|2022-05-05 13:35:20|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|1
1651757730000|2022-05-05 13:35:30|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.6|3945.6|3
1651757740000|2022-05-05 13:35:40|3951.4|3945.4|3951.1|3945.1|3951.4|3945.4|3951.1|3945.1|2
1651757750000|2022-05-05 13:35:50|3951.4|3945.4|3951.6|3945.6|3951.6|3945.6|3951.4|3945.4|2
1651757770000|2022-05-05 13:36:10|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1651757780000|2022-05-05 13:36:20|3952.1|3946.1|3951.9|3945.9|3952.1|3946.1|3951.9|3945.9|2
1651757790000|2022-05-05 13:36:30|3952.1|3946.1|3952.9|3946.9|3953.4|3947.4|3952.1|3946.1|6
1651757800000|2022-05-05 13:36:40|3952.6|3946.6|3951.4|3945.4|3952.6|3946.6|3951.4|3945.4|5
1651757840000|2022-05-05 13:37:20|3951.1|3945.1|3951.6|3945.6|3951.9|3945.9|3951.1|3945.1|11
1651757860000|2022-05-05 13:37:40|3951.4|3945.4|3951.9|3945.9|3951.9|3945.9|3951.4|3945.4|2
1651757870000|2022-05-05 13:37:50|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|1
1651757880000|2022-05-05 13:38:00|3952.6|3946.6|3951.4|3945.4|3952.6|3946.6|3951.4|3945.4|2
1651757890000|2022-05-05 13:38:10|3951.1|3945.1|3951.4|3945.4|3951.4|3945.4|3951.1|3945.1|2
1651757900000|2022-05-05 13:38:20|3951.6|3945.6|3951.9|3945.9|3951.9|3945.9|3951.6|3945.6|2
1651757920000|2022-05-05 13:38:40|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1651757930000|2022-05-05 13:38:50|3951.4|3945.4|3950.9|3944.9|3951.4|3945.4|3950.9|3944.9|3
1651757950000|2022-05-05 13:39:10|3950.4|3944.4|3948.4|3942.4|3950.4|3944.4|3948.1|3942.1|9
1651757960000|2022-05-05 13:39:20|3948.6|3942.6|3948.9|3942.9|3949.4|3943.4|3948.6|3942.6|7
1651758020000|2022-05-05 13:40:20|3949.1|3943.1|3950.1|3944.1|3950.9|3944.9|3949.1|3943.1|5
1651758030000|2022-05-05 13:40:30|3950.4|3944.4|3950.9|3944.9|3950.9|3944.9|3950.4|3944.4|3
1651758040000|2022-05-05 13:40:40|3950.6|3944.6|3949.1|3943.1|3950.6|3944.6|3948.9|3942.9|5
1651758050000|2022-05-05 13:40:50|3948.9|3942.9|3949.1|3943.1|3949.1|3943.1|3948.9|3942.9|4
1651758060000|2022-05-05 13:41:00|3948.9|3942.9|3948.9|3942.9|3949.1|3943.1|3948.9|3942.9|13
1651758070000|2022-05-05 13:41:10|3949.1|3943.1|3949.9|3943.9|3949.9|3943.9|3949.1|3943.1|3
1651758080000|2022-05-05 13:41:20|3950.1|3944.1|3949.6|3943.6|3950.1|3944.1|3949.6|3943.6|3
1651758090000|2022-05-05 13:41:30|3949.9|3943.9|3948.9|3942.9|3949.9|3943.9|3948.9|3942.9|9
1651758100000|2022-05-05 13:41:40|3949.4|3943.4|3949.6|3943.6|3949.6|3943.6|3949.4|3943.4|2
1651758110000|2022-05-05 13:41:50|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.9|3943.9|2
1651758130000|2022-05-05 13:42:10|3951.4|3945.4|3951.9|3945.9|3951.9|3945.9|3951.4|3945.4|3
1651758140000|2022-05-05 13:42:20|3952.4|3946.4|3951.4|3945.4|3952.4|3946.4|3951.4|3945.4|5
1651758150000|2022-05-05 13:42:30|3952.4|3946.4|3952.4|3946.4|3952.6|3946.6|3951.9|3945.9|11
1651758160000|2022-05-05 13:42:40|3952.6|3946.6|3953.1|3947.1|3953.1|3947.1|3952.6|3946.6|2
1651758170000|2022-05-05 13:42:50|3952.9|3946.9|3952.6|3946.6|3952.9|3946.9|3952.6|3946.6|2
1651758190000|2022-05-05 13:43:10|3952.9|3946.9|3953.1|3947.1|3953.1|3947.1|3952.9|3946.9|2
1651758200000|2022-05-05 13:43:20|3953.4|3947.4|3952.9|3946.9|3953.4|3947.4|3952.4|3946.4|8
1651758210000|2022-05-05 13:43:30|3953.1|3947.1|3954.1|3948.1|3954.4|3948.4|3953.1|3947.1|4
1651758220000|2022-05-05 13:43:40|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3953.9|3947.9|6
1651758240000|2022-05-05 13:44:00|3954.1|3948.1|3953.6|3947.6|3954.1|3948.1|3953.1|3947.1|6
1651758250000|2022-05-05 13:44:10|3953.4|3947.4|3951.4|3945.4|3953.6|3947.6|3951.4|3945.4|8
1651758260000|2022-05-05 13:44:20|3950.9|3944.9|3951.1|3945.1|3951.4|3945.4|3950.9|3944.9|3
1651758270000|2022-05-05 13:44:30|3950.9|3944.9|3950.4|3944.4|3950.9|3944.9|3949.9|3943.9|8
1651758280000|2022-05-05 13:44:40|3950.1|3944.1|3949.1|3943.1|3950.1|3944.1|3949.1|3943.1|4
1651758290000|2022-05-05 13:44:50|3948.9|3942.9|3945.6|3939.6|3948.9|3942.9|3945.6|3939.6|3
1651758300000|2022-05-05 13:45:00|3945.4|3939.4|3944.1|3938.1|3945.4|3939.4|3944.1|3938.1|5
1651758310000|2022-05-05 13:45:10|3940.6|3934.6|3940.9|3934.9|3940.9|3934.9|3939.9|3933.9|4
1651758330000|2022-05-05 13:45:30|3940.6|3934.6|3941.6|3935.6|3941.6|3935.6|3940.6|3934.6|5
1651758340000|2022-05-05 13:45:40|3941.1|3935.1|3938.9|3932.9|3941.1|3935.1|3938.9|3932.9|8
1651758350000|2022-05-05 13:45:50|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.1|3932.1|3
1651758360000|2022-05-05 13:46:00|3938.6|3932.6|3934.9|3928.9|3938.9|3932.9|3934.9|3928.9|12
1651758370000|2022-05-05 13:46:10|3933.9|3927.9|3935.1|3929.1|3935.5|3929.5|3933.9|3927.9|4
1651758380000|2022-05-05 13:46:20|3934.4|3928.4|3934.9|3928.9|3935.1|3929.1|3934.4|3928.4|4
1651758390000|2022-05-05 13:46:30|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|1
1651758400000|2022-05-05 13:46:40|3934.1|3928.1|3934.6|3928.6|3934.6|3928.6|3934.1|3928.1|2
1651758410000|2022-05-05 13:46:50|3934.9|3928.9|3936.6|3930.6|3936.6|3930.6|3934.9|3928.9|3
1651758420000|2022-05-05 13:47:00|3935.9|3929.9|3934.6|3928.6|3935.9|3929.9|3934.6|3928.6|5
1651758430000|2022-05-05 13:47:10|3934.4|3928.4|3934.1|3928.1|3934.4|3928.4|3934.1|3928.1|2
1651758440000|2022-05-05 13:47:20|3933.9|3927.9|3933.9|3927.9|3934.1|3928.1|3933.1|3927.1|7
1651758450000|2022-05-05 13:47:30|3934.4|3928.4|3934.1|3928.1|3934.4|3928.4|3934.1|3928.1|2
1651758460000|2022-05-05 13:47:40|3933.6|3927.6|3932.1|3926.1|3933.6|3927.6|3932.1|3926.1|5
1651758470000|2022-05-05 13:47:50|3931.9|3925.9|3930.4|3924.4|3931.9|3925.9|3930.4|3924.4|6
1651758480000|2022-05-05 13:48:00|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1651758490000|2022-05-05 13:48:10|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1651758510000|2022-05-05 13:48:30|3929.4|3923.4|3928.6|3922.6|3929.4|3923.4|3927.4|3921.4|5
1651758520000|2022-05-05 13:48:40|3928.4|3922.4|3928.6|3922.6|3929.1|3923.1|3928.4|3922.4|7
1651758530000|2022-05-05 13:48:50|3928.4|3922.4|3927.4|3921.4|3928.4|3922.4|3927.4|3921.4|4
1651758550000|2022-05-05 13:49:10|3925.6|3919.6|3927.6|3921.6|3927.6|3921.6|3925.6|3919.6|3
1651758560000|2022-05-05 13:49:20|3927.4|3921.4|3926.4|3920.4|3927.4|3921.4|3926.4|3920.4|5
1651758570000|2022-05-05 13:49:30|3926.1|3920.1|3925.1|3919.1|3926.4|3920.4|3923.1|3917.1|11
1651758580000|2022-05-05 13:49:40|3925|3919|3924.1|3918.1|3925|3919|3924.1|3918.1|2
1651758590000|2022-05-05 13:49:50|3923.9|3917.9|3918.4|3912.4|3923.9|3917.9|3918.4|3912.4|9
1651758600000|2022-05-05 13:50:00|3919.4|3913.4|3919.4|3913.4|3920.1|3914.1|3919.1|3913.1|7
1651758610000|2022-05-05 13:50:10|3920.4|3914.4|3921.4|3915.4|3921.4|3915.4|3920.4|3914.4|5
1651758620000|2022-05-05 13:50:20|3921.3|3915.3|3921.4|3915.4|3921.4|3915.4|3921|3915|3
1651758630000|2022-05-05 13:50:30|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1651758640000|2022-05-05 13:50:40|3921.6|3915.6|3923.3|3917.3|3923.3|3917.3|3921.6|3915.6|4
1651758650000|2022-05-05 13:50:50|3923.1|3917.1|3922.4|3916.4|3923.1|3917.1|3922.4|3916.4|3
1651758660000|2022-05-05 13:51:00|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1651758670000|2022-05-05 13:51:10|3921.9|3915.9|3921.6|3915.6|3921.9|3915.9|3919.6|3913.6|8
1651758680000|2022-05-05 13:51:20|3921.4|3915.4|3920.8|3914.8|3921.4|3915.4|3920.6|3914.6|5
1651758690000|2022-05-05 13:51:30|3920.6|3914.6|3919.9|3913.9|3920.6|3914.6|3919.6|3913.6|4
1651758700000|2022-05-05 13:51:40|3920.1|3914.1|3920.9|3914.9|3921.9|3915.9|3920.1|3914.1|7
1651758710000|2022-05-05 13:51:50|3920.6|3914.6|3919.9|3913.9|3921.6|3915.6|3919.9|3913.9|13
1651758720000|2022-05-05 13:52:00|3920.4|3914.4|3921.4|3915.4|3921.4|3915.4|3919.9|3913.9|9
1651758740000|2022-05-05 13:52:20|3921.6|3915.6|3919.1|3913.1|3921.6|3915.6|3919.1|3913.1|7
1651758750000|2022-05-05 13:52:30|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|1
1651758760000|2022-05-05 13:52:40|3918.6|3912.6|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|3
1651758770000|2022-05-05 13:52:50|3919.4|3913.4|3921.6|3915.6|3921.6|3915.6|3919.4|3913.4|10
1651758780000|2022-05-05 13:53:00|3921.9|3915.9|3921.9|3915.9|3922.6|3916.6|3921.6|3915.6|4
1651758790000|2022-05-05 13:53:10|3922.1|3916.1|3924.1|3918.1|3924.1|3918.1|3922.1|3916.1|3
1651758810000|2022-05-05 13:53:30|3924.4|3918.4|3924.4|3918.4|3925.4|3919.4|3924.4|3918.4|5
1651758820000|2022-05-05 13:53:40|3924.6|3918.6|3925.9|3919.9|3925.9|3919.9|3924.6|3918.6|3
1651758830000|2022-05-05 13:53:50|3925.4|3919.4|3924.9|3918.9|3925.4|3919.4|3924.9|3918.9|3
1651758840000|2022-05-05 13:54:00|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1651758870000|2022-05-05 13:54:30|3924.4|3918.4|3924.1|3918.1|3924.4|3918.4|3923.6|3917.6|4
1651758880000|2022-05-05 13:54:40|3923.9|3917.9|3923.4|3917.4|3923.9|3917.9|3921.6|3915.6|6
1651758890000|2022-05-05 13:54:50|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1651758900000|2022-05-05 13:55:00|3922.6|3916.6|3925.9|3919.9|3925.9|3919.9|3922.6|3916.6|8
1651758910000|2022-05-05 13:55:10|3926.1|3920.1|3925.9|3919.9|3926.1|3920.1|3925.9|3919.9|2
1651758920000|2022-05-05 13:55:20|3925.6|3919.6|3924.6|3918.6|3925.6|3919.6|3924.6|3918.6|3
1651758930000|2022-05-05 13:55:30|3924.9|3918.9|3924.1|3918.1|3924.9|3918.9|3924.1|3918.1|3
1651758940000|2022-05-05 13:55:40|3924.4|3918.4|3925.8|3919.8|3925.9|3919.9|3924.1|3918.1|7
1651758950000|2022-05-05 13:55:50|3926|3920|3926.1|3920.1|3926.4|3920.4|3925.9|3919.9|4
1651758960000|2022-05-05 13:56:00|3925.9|3919.9|3927.1|3921.1|3927.1|3921.1|3925.9|3919.9|4
1651758970000|2022-05-05 13:56:10|3927.4|3921.4|3927.1|3921.1|3927.4|3921.4|3927.1|3921.1|2
1651758990000|2022-05-05 13:56:30|3927.4|3921.4|3929.4|3923.4|3929.4|3923.4|3927.4|3921.4|5
1651759000000|2022-05-05 13:56:40|3929.1|3923.1|3926.9|3920.9|3929.1|3923.1|3926.9|3920.9|6
1651759010000|2022-05-05 13:56:50|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1651759020000|2022-05-05 13:57:00|3926.4|3920.4|3925.9|3919.9|3926.4|3920.4|3925.9|3919.9|2
1651759030000|2022-05-05 13:57:10|3925.6|3919.6|3925.1|3919.1|3925.6|3919.6|3924.6|3918.6|5
1651759040000|2022-05-05 13:57:20|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.4|3921.4|3
1651759050000|2022-05-05 13:57:30|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1651759060000|2022-05-05 13:57:40|3927.6|3921.6|3927.4|3921.4|3927.6|3921.6|3927.4|3921.4|2
1651759070000|2022-05-05 13:57:50|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3926.6|3920.6|4
1651759080000|2022-05-05 13:58:00|3926.9|3920.9|3926.6|3920.6|3926.9|3920.9|3926.4|3920.4|7
1651759090000|2022-05-05 13:58:10|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.6|3920.6|3
1651759100000|2022-05-05 13:58:20|3927.4|3921.4|3924.1|3918.1|3927.4|3921.4|3924.1|3918.1|8
1651759120000|2022-05-05 13:58:40|3923.1|3917.1|3925.6|3919.6|3925.9|3919.9|3923.1|3917.1|7
1651759130000|2022-05-05 13:58:50|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1651759160000|2022-05-05 13:59:20|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1651759170000|2022-05-05 13:59:30|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|2
1651759180000|2022-05-05 13:59:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1651759200000|2022-05-05 14:00:00|3923.4|3917.4|3923.6|3917.6|3923.6|3917.6|3922.6|3916.6|3
1651759250000|2022-05-05 14:00:50|3924.4|3918.4|3925.1|3919.1|3925.1|3919.1|3924.4|3918.4|3
1651759260000|2022-05-05 14:01:00|3926.4|3920.4|3925.9|3919.9|3926.4|3920.4|3924.9|3918.9|9
1651759270000|2022-05-05 14:01:10|3925.6|3919.6|3925.1|3919.1|3925.6|3919.6|3925.1|3919.1|5
1651759280000|2022-05-05 14:01:20|3924.6|3918.6|3924.9|3918.9|3925.6|3919.6|3924.1|3918.1|7
1651759290000|2022-05-05 14:01:30|3925.1|3919.1|3926.9|3920.9|3928|3922|3925.1|3919.1|6
1651759300000|2022-05-05 14:01:40|3926.6|3920.6|3926.4|3920.4|3926.6|3920.6|3926.4|3920.4|2
1651759310000|2022-05-05 14:01:50|3926.6|3920.6|3926.4|3920.4|3926.6|3920.6|3926.4|3920.4|2
1651759320000|2022-05-05 14:02:00|3926.1|3920.1|3924.1|3918.1|3926.1|3920.1|3924.1|3918.1|9
1651759340000|2022-05-05 14:02:20|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651759350000|2022-05-05 14:02:30|3924.1|3918.1|3924.4|3918.4|3924.4|3918.4|3924.1|3918.1|6
1651759360000|2022-05-05 14:02:40|3925.5|3919.5|3928|3922|3928|3922|3925.5|3919.5|5
1651759370000|2022-05-05 14:02:50|3927.9|3921.9|3926.1|3920.1|3927.9|3921.9|3926.1|3920.1|8
1651759380000|2022-05-05 14:03:00|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.4|3919.4|3
1651759390000|2022-05-05 14:03:10|3925.4|3919.4|3924.4|3918.4|3925.4|3919.4|3924.4|3918.4|2
1651759400000|2022-05-05 14:03:20|3924.6|3918.6|3927.4|3921.4|3927.4|3921.4|3924.6|3918.6|4
1651759410000|2022-05-05 14:03:30|3926.6|3920.6|3926.1|3920.1|3926.6|3920.6|3926.1|3920.1|2
1651759430000|2022-05-05 14:03:50|3926.6|3920.6|3928.4|3922.4|3928.4|3922.4|3926.6|3920.6|6
1651759440000|2022-05-05 14:04:00|3928.9|3922.9|3926.6|3920.6|3928.9|3922.9|3926.6|3920.6|8
1651759450000|2022-05-05 14:04:10|3926.9|3920.9|3928.9|3922.9|3928.9|3922.9|3926.6|3920.6|5
1651759460000|2022-05-05 14:04:20|3928.6|3922.6|3926.1|3920.1|3928.6|3922.6|3926.1|3920.1|5
1651759470000|2022-05-05 14:04:30|3926.4|3920.4|3926.9|3920.9|3926.9|3920.9|3926.1|3920.1|5
1651759500000|2022-05-05 14:05:00|3926.1|3920.1|3924.9|3918.9|3926.1|3920.1|3924.6|3918.6|4
1651759510000|2022-05-05 14:05:10|3924.6|3918.6|3923.9|3917.9|3924.6|3918.6|3923.9|3917.9|5
1651759540000|2022-05-05 14:05:40|3923.6|3917.6|3923.9|3917.9|3923.9|3917.9|3923.6|3917.6|2
1651759560000|2022-05-05 14:06:00|3924.1|3918.1|3926.6|3920.6|3926.6|3920.6|3924.1|3918.1|2
1651759570000|2022-05-05 14:06:10|3926.9|3920.9|3927.4|3921.4|3927.4|3921.4|3926.9|3920.9|2
1651759580000|2022-05-05 14:06:20|3927.6|3921.6|3927.1|3921.1|3927.9|3921.9|3927.1|3921.1|8
1651759590000|2022-05-05 14:06:30|3927.4|3921.4|3927.6|3921.6|3927.9|3921.9|3927.4|3921.4|3
1651759600000|2022-05-05 14:06:40|3926.1|3920.1|3925.6|3919.6|3926.1|3920.1|3925.6|3919.6|3
1651759610000|2022-05-05 14:06:50|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1651759620000|2022-05-05 14:07:00|3925.1|3919.1|3924.9|3918.9|3925.1|3919.1|3924.4|3918.4|5
1651759650000|2022-05-05 14:07:30|3924.6|3918.6|3924.9|3918.9|3924.9|3918.9|3924.6|3918.6|2
1651759680000|2022-05-05 14:08:00|3924.6|3918.6|3924.4|3918.4|3924.6|3918.6|3922.6|3916.6|11
1651759690000|2022-05-05 14:08:10|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1651759700000|2022-05-05 14:08:20|3922.9|3916.9|3925.1|3919.1|3925.1|3919.1|3922.9|3916.9|4
1651759710000|2022-05-05 14:08:30|3925.4|3919.4|3924.1|3918.1|3925.4|3919.4|3924.1|3918.1|3
1651759720000|2022-05-05 14:08:40|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1651759740000|2022-05-05 14:09:00|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1651759750000|2022-05-05 14:09:10|3923.9|3917.9|3923.1|3917.1|3923.9|3917.9|3923.1|3917.1|4
1651759760000|2022-05-05 14:09:20|3922.4|3916.4|3923.1|3917.1|3923.1|3917.1|3922.4|3916.4|2
1651759770000|2022-05-05 14:09:30|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|2
1651759780000|2022-05-05 14:09:40|3922.4|3916.4|3920.9|3914.9|3922.4|3916.4|3920.9|3914.9|9
1651759790000|2022-05-05 14:09:50|3920.1|3914.1|3922.1|3916.1|3922.1|3916.1|3920.1|3914.1|8
1651759800000|2022-05-05 14:10:00|3921.9|3915.9|3922.1|3916.1|3922.1|3916.1|3921.9|3915.9|2
1651759810000|2022-05-05 14:10:10|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|2
1651759820000|2022-05-05 14:10:20|3922.4|3916.4|3923.6|3917.6|3924.1|3918.1|3922.4|3916.4|4
1651759830000|2022-05-05 14:10:30|3923.4|3917.4|3923.9|3917.9|3923.9|3917.9|3923.1|3917.1|4
1651759840000|2022-05-05 14:10:40|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1651759850000|2022-05-05 14:10:50|3923.9|3917.9|3923.1|3917.1|3925.9|3919.9|3923.1|3917.1|7
1651759860000|2022-05-05 14:11:00|3923.4|3917.4|3921.4|3915.4|3923.4|3917.4|3921.4|3915.4|8
1651759870000|2022-05-05 14:11:10|3921.1|3915.1|3921.4|3915.4|3921.6|3915.6|3920.9|3914.9|6
1651759880000|2022-05-05 14:11:20|3920.9|3914.9|3921.6|3915.6|3921.9|3915.9|3920.9|3914.9|8
1651759890000|2022-05-05 14:11:30|3921.9|3915.9|3921.4|3915.4|3922.4|3916.4|3921.4|3915.4|8
1651759900000|2022-05-05 14:11:40|3921.6|3915.6|3921.6|3915.6|3923.6|3917.6|3921.6|3915.6|9
1651759910000|2022-05-05 14:11:50|3921.4|3915.4|3920.6|3914.6|3921.4|3915.4|3920.6|3914.6|6
1651759920000|2022-05-05 14:12:00|3920.4|3914.4|3921.9|3915.9|3922.6|3916.6|3920.4|3914.4|9
1651759930000|2022-05-05 14:12:10|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1651759940000|2022-05-05 14:12:20|3921.4|3915.4|3921.6|3915.6|3921.6|3915.6|3921.4|3915.4|4
1651759950000|2022-05-05 14:12:30|3921.4|3915.4|3920.9|3914.9|3921.6|3915.6|3920.9|3914.9|5
1651759960000|2022-05-05 14:12:40|3920.6|3914.6|3920.4|3914.4|3920.6|3914.6|3920.1|3914.1|10
1651759970000|2022-05-05 14:12:50|3919.9|3913.9|3919.4|3913.4|3919.9|3913.9|3919.4|3913.4|3
1651759980000|2022-05-05 14:13:00|3920.1|3914.1|3920.9|3914.9|3920.9|3914.9|3920.1|3914.1|3
1651759990000|2022-05-05 14:13:10|3921.1|3915.1|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|3
1651760000000|2022-05-05 14:13:20|3920.4|3914.4|3919.6|3913.6|3920.4|3914.4|3919.4|3913.4|4
1651760010000|2022-05-05 14:13:30|3919.4|3913.4|3919.6|3913.6|3919.6|3913.6|3919.4|3913.4|2
1651760030000|2022-05-05 14:13:50|3919.9|3913.9|3922.4|3916.4|3922.4|3916.4|3919.9|3913.9|4
1651760040000|2022-05-05 14:14:00|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|3
1651760050000|2022-05-05 14:14:10|3922.4|3916.4|3922.9|3916.9|3923.4|3917.4|3922.4|3916.4|5
1651760060000|2022-05-05 14:14:20|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3922.4|3916.4|2
1651760070000|2022-05-05 14:14:30|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1651760100000|2022-05-05 14:15:00|3923.4|3917.4|3924.6|3918.6|3924.6|3918.6|3923.1|3917.1|6
1651760110000|2022-05-05 14:15:10|3925.1|3919.1|3924.9|3918.9|3925.1|3919.1|3924.9|3918.9|2
1651760120000|2022-05-05 14:15:20|3925.1|3919.1|3926.1|3920.1|3926.1|3920.1|3924.9|3918.9|7
1651760130000|2022-05-05 14:15:30|3926.6|3920.6|3927.4|3921.4|3927.4|3921.4|3926.6|3920.6|2
1651760140000|2022-05-05 14:15:40|3926.1|3920.1|3926.9|3920.9|3926.9|3920.9|3926.1|3920.1|3
1651760150000|2022-05-05 14:15:50|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1651760160000|2022-05-05 14:16:00|3926.4|3920.4|3926.6|3920.6|3926.6|3920.6|3926.4|3920.4|2
1651760170000|2022-05-05 14:16:10|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|5
1651760180000|2022-05-05 14:16:20|3925.4|3919.4|3925.9|3919.9|3926.6|3920.6|3925.4|3919.4|8
1651760190000|2022-05-05 14:16:30|3925.6|3919.6|3924.9|3918.9|3925.6|3919.6|3924.9|3918.9|6
1651760200000|2022-05-05 14:16:40|3925.1|3919.1|3925.4|3919.4|3925.4|3919.4|3925.1|3919.1|2
1651760210000|2022-05-05 14:16:50|3925.1|3919.1|3924.6|3918.6|3925.1|3919.1|3924.6|3918.6|3
1651760220000|2022-05-05 14:17:00|3924.4|3918.4|3924.1|3918.1|3925.1|3919.1|3924.1|3918.1|5
1651760230000|2022-05-05 14:17:10|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651760250000|2022-05-05 14:17:30|3923.9|3917.9|3923.1|3917.1|3923.9|3917.9|3923.1|3917.1|6
1651760260000|2022-05-05 14:17:40|3922.9|3916.9|3922.1|3916.1|3922.9|3916.9|3922.1|3916.1|3
1651760270000|2022-05-05 14:17:50|3924.9|3918.9|3923.9|3917.9|3924.9|3918.9|3923.9|3917.9|3
1651760280000|2022-05-05 14:18:00|3923.6|3917.6|3926.4|3920.4|3926.4|3920.4|3923.1|3917.1|11
1651760290000|2022-05-05 14:18:10|3926.1|3920.1|3925.9|3919.9|3926.6|3920.6|3925.9|3919.9|21
1651760300000|2022-05-05 14:18:20|3925.6|3919.6|3924.6|3918.6|3925.6|3919.6|3924.6|3918.6|4
1651760310000|2022-05-05 14:18:30|3925.6|3919.6|3927.1|3921.1|3927.1|3921.1|3925.4|3919.4|4
1651760320000|2022-05-05 14:18:40|3926.9|3920.9|3926.4|3920.4|3926.9|3920.9|3926.4|3920.4|2
1651760330000|2022-05-05 14:18:50|3926.1|3920.1|3926.9|3920.9|3926.9|3920.9|3926.1|3920.1|3
1651760340000|2022-05-05 14:19:00|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1651760360000|2022-05-05 14:19:20|3926.6|3920.6|3926.9|3920.9|3926.9|3920.9|3926.6|3920.6|2
1651760370000|2022-05-05 14:19:30|3927.1|3921.1|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|3
1651760380000|2022-05-05 14:19:40|3926.9|3920.9|3926.6|3920.6|3926.9|3920.9|3926.6|3920.6|2
1651760390000|2022-05-05 14:19:50|3926.9|3920.9|3927.4|3921.4|3927.4|3921.4|3926.1|3920.1|8
1651760400000|2022-05-05 14:20:00|3927.9|3921.9|3927.1|3921.1|3927.9|3921.9|3926.6|3920.6|9
1651760410000|2022-05-05 14:20:10|3926.6|3920.6|3927.4|3921.4|3927.4|3921.4|3926.6|3920.6|5
1651760420000|2022-05-05 14:20:20|3927.1|3921.1|3928.9|3922.9|3929.1|3923.1|3927.1|3921.1|6
1651760430000|2022-05-05 14:20:30|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3928.9|3922.9|3
1651760440000|2022-05-05 14:20:40|3929.4|3923.4|3930.6|3924.6|3931.1|3925.1|3929.1|3923.1|7
1651760450000|2022-05-05 14:20:50|3931.1|3925.1|3932.1|3926.1|3932.1|3926.1|3931.1|3925.1|5
1651760460000|2022-05-05 14:21:00|3931.9|3925.9|3930.9|3924.9|3931.9|3925.9|3930.6|3924.6|5
1651760470000|2022-05-05 14:21:10|3930.6|3924.6|3929.1|3923.1|3930.9|3924.9|3929.1|3923.1|7
1651760480000|2022-05-05 14:21:20|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1651760490000|2022-05-05 14:21:30|3926.9|3920.9|3927.6|3921.6|3927.6|3921.6|3926.6|3920.6|4
1651760510000|2022-05-05 14:21:50|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3926.9|3920.9|3
1651760520000|2022-05-05 14:22:00|3926.9|3920.9|3927.4|3921.4|3927.4|3921.4|3926.9|3920.9|5
1651760530000|2022-05-05 14:22:10|3927.1|3921.1|3925.9|3919.9|3927.1|3921.1|3925.9|3919.9|6
1651760540000|2022-05-05 14:22:20|3925.6|3919.6|3925.1|3919.1|3925.6|3919.6|3925.1|3919.1|3
1651760550000|2022-05-05 14:22:30|3925.6|3919.6|3925.6|3919.6|3925.9|3919.9|3925.6|3919.6|3
1651760560000|2022-05-05 14:22:40|3925.4|3919.4|3924.9|3918.9|3925.4|3919.4|3924.9|3918.9|2
1651760570000|2022-05-05 14:22:50|3925.1|3919.1|3925.4|3919.4|3925.4|3919.4|3925.1|3919.1|2
1651760580000|2022-05-05 14:23:00|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1651760590000|2022-05-05 14:23:10|3924.9|3918.9|3924.6|3918.6|3924.9|3918.9|3924.6|3918.6|2
1651760600000|2022-05-05 14:23:20|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1651760610000|2022-05-05 14:23:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1651760620000|2022-05-05 14:23:40|3923.9|3917.9|3924.9|3918.9|3924.9|3918.9|3923.9|3917.9|5
1651760630000|2022-05-05 14:23:50|3924.6|3918.6|3925.1|3919.1|3925.4|3919.4|3924.6|3918.6|10
1651760640000|2022-05-05 14:24:00|3925.6|3919.6|3925.1|3919.1|3925.6|3919.6|3925.1|3919.1|8
1651760650000|2022-05-05 14:24:10|3924.9|3918.9|3926.1|3920.1|3926.1|3920.1|3924.4|3918.4|6
1651760660000|2022-05-05 14:24:20|3925.6|3919.6|3926.1|3920.1|3926.1|3920.1|3925.6|3919.6|2
1651760680000|2022-05-05 14:24:40|3925.9|3919.9|3929.6|3923.6|3929.6|3923.6|3925.9|3919.9|9
1651760690000|2022-05-05 14:24:50|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|2
1651760700000|2022-05-05 14:25:00|3930.1|3924.1|3931.6|3925.6|3931.6|3925.6|3929.6|3923.6|6
1651760710000|2022-05-05 14:25:10|3931.4|3925.4|3933.4|3927.4|3933.4|3927.4|3931.4|3925.4|3
1651760720000|2022-05-05 14:25:20|3933.9|3927.9|3934.6|3928.6|3934.6|3928.6|3933.9|3927.9|2
1651760730000|2022-05-05 14:25:30|3935.1|3929.1|3932.9|3926.9|3935.1|3929.1|3931.6|3925.6|6
1651760750000|2022-05-05 14:25:50|3932.6|3926.6|3936.1|3930.1|3936.1|3930.1|3932.4|3926.4|4
1651760760000|2022-05-05 14:26:00|3935.9|3929.9|3936.1|3930.1|3936.1|3930.1|3935.9|3929.9|2
1651760770000|2022-05-05 14:26:10|3936.4|3930.4|3936.4|3930.4|3936.6|3930.6|3936.4|3930.4|3
1651760780000|2022-05-05 14:26:20|3936.1|3930.1|3935.9|3929.9|3936.1|3930.1|3935.9|3929.9|2
1651760790000|2022-05-05 14:26:30|3934.9|3928.9|3934.9|3928.9|3935.4|3929.4|3934.9|3928.9|4
1651760800000|2022-05-05 14:26:40|3934.6|3928.6|3933.1|3927.1|3934.6|3928.6|3933.1|3927.1|4
1651760810000|2022-05-05 14:26:50|3933.9|3927.9|3937|3931|3937|3931|3933.9|3927.9|3
1651760820000|2022-05-05 14:27:00|3939.4|3933.4|3940.1|3934.1|3940.9|3934.9|3938.4|3932.4|10
1651760840000|2022-05-05 14:27:20|3938.9|3932.9|3940.1|3934.1|3940.1|3934.1|3938.9|3932.9|2
1651760850000|2022-05-05 14:27:30|3939.1|3933.1|3942.6|3936.6|3942.6|3936.6|3939.1|3933.1|4
1651760860000|2022-05-05 14:27:40|3942.9|3936.9|3944.1|3938.1|3944.4|3938.4|3942.9|3936.9|6
1651760870000|2022-05-05 14:27:50|3943.1|3937.1|3945.5|3939.5|3945.9|3939.9|3943.1|3937.1|11
1651760880000|2022-05-05 14:28:00|3944.8|3938.8|3944.9|3938.9|3944.9|3938.9|3943.6|3937.6|7
1651760890000|2022-05-05 14:28:10|3945.5|3939.5|3944.4|3938.4|3945.5|3939.5|3944.4|3938.4|4
1651760900000|2022-05-05 14:28:20|3943.4|3937.4|3945.4|3939.4|3945.9|3939.9|3943.4|3937.4|5
1651760910000|2022-05-05 14:28:30|3944.9|3938.9|3946.6|3940.6|3946.9|3940.9|3944.9|3938.9|3
1651760920000|2022-05-05 14:28:40|3946.4|3940.4|3945.6|3939.6|3946.6|3940.6|3945.6|3939.6|6
1651760930000|2022-05-05 14:28:50|3945.9|3939.9|3945.4|3939.4|3945.9|3939.9|3944.9|3938.9|5
1651760940000|2022-05-05 14:29:00|3944.9|3938.9|3942.6|3936.6|3944.9|3938.9|3942.6|3936.6|6
1651760950000|2022-05-05 14:29:10|3942.4|3936.4|3940.1|3934.1|3942.6|3936.6|3939.9|3933.9|8
1651760960000|2022-05-05 14:29:20|3939.9|3933.9|3938.9|3932.9|3939.9|3933.9|3938.9|3932.9|6
1651760970000|2022-05-05 14:29:30|3938.6|3932.6|3938.4|3932.4|3938.9|3932.9|3938.4|3932.4|4
1651760980000|2022-05-05 14:29:40|3937.9|3931.9|3937.6|3931.6|3937.9|3931.9|3937.4|3931.4|4
1651760990000|2022-05-05 14:29:50|3937.4|3931.4|3936.6|3930.6|3937.4|3931.4|3936.6|3930.6|5
1651761000000|2022-05-05 14:30:00|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|1
1651761010000|2022-05-05 14:30:10|3937.1|3931.1|3940.9|3934.9|3940.9|3934.9|3937.1|3931.1|4
1651761020000|2022-05-05 14:30:20|3941.1|3935.1|3941.4|3935.4|3941.9|3935.9|3941.1|3935.1|4
1651761030000|2022-05-05 14:30:30|3940.1|3934.1|3939.6|3933.6|3940.1|3934.1|3939.6|3933.6|3
1651761040000|2022-05-05 14:30:40|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1651761050000|2022-05-05 14:30:50|3939.6|3933.6|3937.6|3931.6|3939.6|3933.6|3937.4|3931.4|7
1651761060000|2022-05-05 14:31:00|3937.1|3931.1|3936.9|3930.9|3937.1|3931.1|3936.1|3930.1|4
1651761070000|2022-05-05 14:31:10|3936.6|3930.6|3936.4|3930.4|3936.6|3930.6|3936.4|3930.4|2
1651761080000|2022-05-05 14:31:20|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3935.1|3929.1|5
1651761090000|2022-05-05 14:31:30|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|1
1651761100000|2022-05-05 14:31:40|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1651761110000|2022-05-05 14:31:50|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|1
1651761120000|2022-05-05 14:32:00|3937.1|3931.1|3938.6|3932.6|3938.6|3932.6|3937.1|3931.1|7
1651761130000|2022-05-05 14:32:10|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1651761140000|2022-05-05 14:32:20|3938.6|3932.6|3938.4|3932.4|3938.6|3932.6|3938.4|3932.4|2
1651761150000|2022-05-05 14:32:30|3938.1|3932.1|3935.9|3929.9|3938.1|3932.1|3935.9|3929.9|7
1651761160000|2022-05-05 14:32:40|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|1
1651761170000|2022-05-05 14:32:50|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|1
1651761180000|2022-05-05 14:33:00|3935.1|3929.1|3934.9|3928.9|3935.1|3929.1|3934.9|3928.9|2
1651761190000|2022-05-05 14:33:10|3934.6|3928.6|3932.1|3926.1|3934.6|3928.6|3932.1|3926.1|4
1651761200000|2022-05-05 14:33:20|3931.9|3925.9|3934.4|3928.4|3934.9|3928.9|3931.9|3925.9|7
1651761210000|2022-05-05 14:33:30|3934.1|3928.1|3933.6|3927.6|3934.1|3928.1|3933.6|3927.6|3
1651761220000|2022-05-05 14:33:40|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|1
1651761230000|2022-05-05 14:33:50|3933.1|3927.1|3933.6|3927.6|3933.6|3927.6|3932.9|3926.9|7
1651761240000|2022-05-05 14:34:00|3933.9|3927.9|3933.6|3927.6|3933.9|3927.9|3933.6|3927.6|2
1651761250000|2022-05-05 14:34:10|3933.4|3927.4|3933.6|3927.6|3933.6|3927.6|3933.4|3927.4|2
1651761260000|2022-05-05 14:34:20|3933.9|3927.9|3933.4|3927.4|3933.9|3927.9|3933.4|3927.4|3
1651761280000|2022-05-05 14:34:40|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3932.9|3926.9|3
1651761300000|2022-05-05 14:35:00|3932.6|3926.6|3932.4|3926.4|3933.1|3927.1|3932.1|3926.1|10
1651761310000|2022-05-05 14:35:10|3932.6|3926.6|3931.6|3925.6|3932.6|3926.6|3931.4|3925.4|7
1651761330000|2022-05-05 14:35:30|3931.9|3925.9|3932.4|3926.4|3932.4|3926.4|3931.9|3925.9|3
1651761340000|2022-05-05 14:35:40|3932.6|3926.6|3935.1|3929.1|3935.1|3929.1|3932.6|3926.6|6
1651761350000|2022-05-05 14:35:50|3935.4|3929.4|3933.9|3927.9|3935.4|3929.4|3933.9|3927.9|7
1651761360000|2022-05-05 14:36:00|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|3
1651761370000|2022-05-05 14:36:10|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1651761380000|2022-05-05 14:36:20|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.4|3926.4|3
1651761390000|2022-05-05 14:36:30|3932.4|3926.4|3931.9|3925.9|3932.6|3926.6|3931.9|3925.9|3
1651761400000|2022-05-05 14:36:40|3931.6|3925.6|3931.9|3925.9|3931.9|3925.9|3931.6|3925.6|2
1651761410000|2022-05-05 14:36:50|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|1
1651761420000|2022-05-05 14:37:00|3931.9|3925.9|3931.6|3925.6|3931.9|3925.9|3931.4|3925.4|5
1651761430000|2022-05-05 14:37:10|3931.4|3925.4|3930.1|3924.1|3931.4|3925.4|3930.1|3924.1|2
1651761450000|2022-05-05 14:37:30|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|1
1651761460000|2022-05-05 14:37:40|3930.4|3924.4|3929.6|3923.6|3930.4|3924.4|3929.6|3923.6|3
1651761470000|2022-05-05 14:37:50|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|1
1651761480000|2022-05-05 14:38:00|3929.1|3923.1|3929.1|3923.1|3929.4|3923.4|3929.1|3923.1|3
1651761490000|2022-05-05 14:38:10|3930.3|3924.3|3930.5|3924.5|3930.6|3924.6|3930.1|3924.1|4
1651761500000|2022-05-05 14:38:20|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1651761510000|2022-05-05 14:38:30|3931.4|3925.4|3932.1|3926.1|3932.1|3926.1|3931.4|3925.4|3
1651761520000|2022-05-05 14:38:40|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1651761530000|2022-05-05 14:38:50|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|1
1651761540000|2022-05-05 14:39:00|3934.1|3928.1|3931.6|3925.6|3934.1|3928.1|3931.6|3925.6|8
1651761550000|2022-05-05 14:39:10|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1651761560000|2022-05-05 14:39:20|3932.1|3926.1|3933.4|3927.4|3933.4|3927.4|3932.1|3926.1|2
1651761570000|2022-05-05 14:39:30|3933.1|3927.1|3933.4|3927.4|3933.4|3927.4|3933.1|3927.1|2
1651761580000|2022-05-05 14:39:40|3933.1|3927.1|3933.1|3927.1|3933.4|3927.4|3933.1|3927.1|3
1651761600000|2022-05-05 14:40:00|3932.9|3926.9|3931.4|3925.4|3932.9|3926.9|3931.1|3925.1|7
1651761610000|2022-05-05 14:40:10|3931.1|3925.1|3930.6|3924.6|3931.1|3925.1|3930.6|3924.6|7
1651761620000|2022-05-05 14:40:20|3930.4|3924.4|3929.6|3923.6|3930.4|3924.4|3929.6|3923.6|4
1651761630000|2022-05-05 14:40:30|3929.4|3923.4|3929.1|3923.1|3929.4|3923.4|3929.1|3923.1|2
1651761640000|2022-05-05 14:40:40|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1651761650000|2022-05-05 14:40:50|3929.1|3923.1|3929.1|3923.1|3929.6|3923.6|3929.1|3923.1|3
1651761660000|2022-05-05 14:41:00|3929.9|3923.9|3928.9|3922.9|3929.9|3923.9|3928.9|3922.9|2
1651761680000|2022-05-05 14:41:20|3929.1|3923.1|3931.4|3925.4|3931.4|3925.4|3929.1|3923.1|8
1651761690000|2022-05-05 14:41:30|3931.1|3925.1|3928.9|3922.9|3931.4|3925.4|3928.9|3922.9|8
1651761710000|2022-05-05 14:41:50|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1651761720000|2022-05-05 14:42:00|3929.4|3923.4|3929.4|3923.4|3929.6|3923.6|3928.9|3922.9|6
1651761730000|2022-05-05 14:42:10|3929.6|3923.6|3927.6|3921.6|3930.1|3924.1|3927.6|3921.6|6
1651761740000|2022-05-05 14:42:20|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|1
1651761750000|2022-05-05 14:42:30|3926.4|3920.4|3924.4|3918.4|3926.9|3920.9|3924.4|3918.4|6
1651761770000|2022-05-05 14:42:50|3924.1|3918.1|3922.1|3916.1|3924.1|3918.1|3922.1|3916.1|4
1651761780000|2022-05-05 14:43:00|3921.9|3915.9|3920.9|3914.9|3921.9|3915.9|3918.1|3912.1|10
1651761790000|2022-05-05 14:43:10|3920.6|3914.6|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|3
1651761800000|2022-05-05 14:43:20|3920.4|3914.4|3919.4|3913.4|3920.4|3914.4|3919.4|3913.4|5
1651761810000|2022-05-05 14:43:30|3920.1|3914.1|3920.6|3914.6|3921.4|3915.4|3919.1|3913.1|17
1651761820000|2022-05-05 14:43:40|3920.4|3914.4|3920.6|3914.6|3921.1|3915.1|3920.4|3914.4|5
1651761830000|2022-05-05 14:43:50|3919.1|3913.1|3916.6|3910.6|3919.1|3913.1|3916.6|3910.6|14
1651761840000|2022-05-05 14:44:00|3915.1|3909.1|3913.1|3907.1|3915.1|3909.1|3912.9|3906.9|4
1651761850000|2022-05-05 14:44:10|3912.6|3906.6|3910.1|3904.1|3912.6|3906.6|3910.1|3904.1|6
1651761860000|2022-05-05 14:44:20|3909.9|3903.9|3910.4|3904.4|3910.4|3904.4|3909.6|3903.6|4
1651761870000|2022-05-05 14:44:30|3910.1|3904.1|3908.9|3902.9|3910.1|3904.1|3907.4|3901.4|8
1651761880000|2022-05-05 14:44:40|3909.6|3903.6|3912.8|3906.8|3912.8|3906.8|3908.9|3902.9|9
1651761890000|2022-05-05 14:44:50|3912.4|3906.4|3912.9|3906.9|3913.1|3907.1|3912.1|3906.1|6
1651761900000|2022-05-05 14:45:00|3913.4|3907.4|3912|3906|3913.6|3907.6|3911.6|3905.6|19
1651761910000|2022-05-05 14:45:10|3912.9|3906.9|3912.3|3906.3|3912.9|3906.9|3911.4|3905.4|8
1651761920000|2022-05-05 14:45:20|3911.6|3905.6|3912.4|3906.4|3912.4|3906.4|3911.4|3905.4|7
1651761930000|2022-05-05 14:45:30|3911.6|3905.6|3912.8|3906.8|3912.8|3906.8|3911.3|3905.3|8
1651761940000|2022-05-05 14:45:40|3913.6|3907.6|3914.1|3908.1|3916.1|3910.1|3912.4|3906.4|14
1651761950000|2022-05-05 14:45:50|3914.5|3908.5|3914.3|3908.3|3914.5|3908.5|3914|3908|6
1651761960000|2022-05-05 14:46:00|3915|3909|3916.6|3910.6|3917.6|3911.6|3914.9|3908.9|8
1651761970000|2022-05-05 14:46:10|3916.4|3910.4|3916.4|3910.4|3916.6|3910.6|3916.4|3910.4|3
1651761980000|2022-05-05 14:46:20|3917.6|3911.6|3919|3913|3919.6|3913.6|3917.6|3911.6|4
1651761990000|2022-05-05 14:46:30|3918.4|3912.4|3916.6|3910.6|3918.4|3912.4|3916.6|3910.6|5
1651762000000|2022-05-05 14:46:40|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1651762010000|2022-05-05 14:46:50|3916.9|3910.9|3917.9|3911.9|3918.4|3912.4|3916.9|3910.9|5
1651762020000|2022-05-05 14:47:00|3917.6|3911.6|3918.1|3912.1|3918.1|3912.1|3917.1|3911.1|11
1651762030000|2022-05-05 14:47:10|3917.1|3911.1|3918.1|3912.1|3918.1|3912.1|3917.1|3911.1|4
1651762040000|2022-05-05 14:47:20|3917.1|3911.1|3917.9|3911.9|3918.1|3912.1|3917.1|3911.1|3
1651762050000|2022-05-05 14:47:30|3919.1|3913.1|3918.9|3912.9|3919.9|3913.9|3918.9|3912.9|5
1651762060000|2022-05-05 14:47:40|3918.1|3912.1|3919.6|3913.6|3919.6|3913.6|3918.1|3912.1|4
1651762070000|2022-05-05 14:47:50|3919.1|3913.1|3919.6|3913.6|3919.6|3913.6|3919.1|3913.1|3
1651762080000|2022-05-05 14:48:00|3919.9|3913.9|3919.4|3913.4|3919.9|3913.9|3919.4|3913.4|3
1651762090000|2022-05-05 14:48:10|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1651762100000|2022-05-05 14:48:20|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|1
1651762110000|2022-05-05 14:48:30|3918.4|3912.4|3918.1|3912.1|3918.4|3912.4|3916.9|3910.9|3
1651762120000|2022-05-05 14:48:40|3918.6|3912.6|3918.9|3912.9|3918.9|3912.9|3918.6|3912.6|2
1651762130000|2022-05-05 14:48:50|3919.1|3913.1|3918.9|3912.9|3919.1|3913.1|3918.9|3912.9|2
1651762140000|2022-05-05 14:49:00|3919.1|3913.1|3918.6|3912.6|3919.4|3913.4|3918.6|3912.6|5
1651762150000|2022-05-05 14:49:10|3918.1|3912.1|3917.9|3911.9|3918.1|3912.1|3917.9|3911.9|2
1651762160000|2022-05-05 14:49:20|3918.1|3912.1|3921.1|3915.1|3921.1|3915.1|3918.1|3912.1|10
1651762170000|2022-05-05 14:49:30|3920.9|3914.9|3923.9|3917.9|3923.9|3917.9|3920.9|3914.9|7
1651762190000|2022-05-05 14:49:50|3923.1|3917.1|3921.4|3915.4|3923.1|3917.1|3921.4|3915.4|4
1651762200000|2022-05-05 14:50:00|3921|3915|3920.4|3914.4|3921|3915|3920.4|3914.4|3
1651762210000|2022-05-05 14:50:10|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1651762230000|2022-05-05 14:50:30|3919.1|3913.1|3917.5|3911.5|3919.4|3913.4|3917.5|3911.5|5
1651762240000|2022-05-05 14:50:40|3917.6|3911.6|3915.6|3909.6|3917.6|3911.6|3915.5|3909.5|5
1651762250000|2022-05-05 14:50:50|3914.3|3908.3|3914.6|3908.6|3914.6|3908.6|3914.1|3908.1|5
1651762260000|2022-05-05 14:51:00|3914.4|3908.4|3911.5|3905.5|3914.4|3908.4|3911.3|3905.3|3
1651762270000|2022-05-05 14:51:10|3911.1|3905.1|3911.1|3905.1|3911.4|3905.4|3910.6|3904.6|8
1651762280000|2022-05-05 14:51:20|3910.9|3904.9|3911.5|3905.5|3911.5|3905.5|3910|3904|10
1651762290000|2022-05-05 14:51:30|3911.8|3905.8|3913.1|3907.1|3913.1|3907.1|3911.8|3905.8|7
1651762300000|2022-05-05 14:51:40|3912.9|3906.9|3908.8|3902.8|3912.9|3906.9|3908.6|3902.6|12
1651762310000|2022-05-05 14:51:50|3908.9|3902.9|3910.4|3904.4|3910.4|3904.4|3908.9|3902.9|4
1651762320000|2022-05-05 14:52:00|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|1
1651762330000|2022-05-05 14:52:10|3911.9|3905.9|3910.6|3904.6|3911.9|3905.9|3910.1|3904.1|6
1651762350000|2022-05-05 14:52:30|3910.4|3904.4|3907.4|3901.4|3910.6|3904.6|3907.4|3901.4|11
1651762360000|2022-05-05 14:52:40|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3906.9|3900.9|6
1651762390000|2022-05-05 14:53:10|3906.9|3900.9|3906.4|3900.4|3906.9|3900.9|3906.4|3900.4|3
1651762400000|2022-05-05 14:53:20|3906.6|3900.6|3905.4|3899.4|3906.6|3900.6|3905.4|3899.4|6
1651762410000|2022-05-05 14:53:30|3905.6|3899.6|3905.4|3899.4|3905.6|3899.6|3905.4|3899.4|2
1651762420000|2022-05-05 14:53:40|3905.1|3899.1|3905.9|3899.9|3905.9|3899.9|3905.1|3899.1|4
1651762430000|2022-05-05 14:53:50|3906.1|3900.1|3905.1|3899.1|3906.1|3900.1|3905.1|3899.1|5
1651762440000|2022-05-05 14:54:00|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1651762450000|2022-05-05 14:54:10|3905.1|3899.1|3906.6|3900.6|3906.6|3900.6|3905.1|3899.1|4
1651762460000|2022-05-05 14:54:20|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3906.1|3900.1|2
1651762470000|2022-05-05 14:54:30|3905.9|3899.9|3905.6|3899.6|3905.9|3899.9|3905.6|3899.6|2
1651762480000|2022-05-05 14:54:40|3905.4|3899.4|3905.6|3899.6|3905.9|3899.9|3905.1|3899.1|7
1651762490000|2022-05-05 14:54:50|3905.9|3899.9|3905.6|3899.6|3905.9|3899.9|3905.6|3899.6|2
1651762500000|2022-05-05 14:55:00|3905.1|3899.1|3904.4|3898.4|3905.1|3899.1|3904.4|3898.4|2
1651762510000|2022-05-05 14:55:10|3904.6|3898.6|3905.9|3899.9|3905.9|3899.9|3904.6|3898.6|5
1651762520000|2022-05-05 14:55:20|3906.1|3900.1|3905.9|3899.9|3907.1|3901.1|3905.9|3899.9|12
1651762530000|2022-05-05 14:55:30|3906.9|3900.9|3907.9|3901.9|3908.1|3902.1|3906.9|3900.9|6
1651762540000|2022-05-05 14:55:40|3908.9|3902.9|3908.9|3902.9|3909.1|3903.1|3908.9|3902.9|3
1651762550000|2022-05-05 14:55:50|3909.1|3903.1|3908.6|3902.6|3909.1|3903.1|3908.6|3902.6|2
1651762560000|2022-05-05 14:56:00|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|1
1651762570000|2022-05-05 14:56:10|3908.1|3902.1|3909.3|3903.3|3909.3|3903.3|3908.1|3902.1|2
1651762580000|2022-05-05 14:56:20|3909.5|3903.5|3908.9|3902.9|3909.5|3903.5|3908.9|3902.9|3
1651762590000|2022-05-05 14:56:30|3909.1|3903.1|3909.6|3903.6|3909.6|3903.6|3908.4|3902.4|5
1651762600000|2022-05-05 14:56:40|3909.1|3903.1|3909.4|3903.4|3909.9|3903.9|3909.1|3903.1|4
1651762610000|2022-05-05 14:56:50|3908.9|3902.9|3910.9|3904.9|3910.9|3904.9|3908.9|3902.9|3
1651762620000|2022-05-05 14:57:00|3911.4|3905.4|3908.6|3902.6|3911.4|3905.4|3908.6|3902.6|5
1651762630000|2022-05-05 14:57:10|3908.4|3902.4|3910.4|3904.4|3911.1|3905.1|3908.4|3902.4|7
1651762640000|2022-05-05 14:57:20|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1651762650000|2022-05-05 14:57:30|3910.4|3904.4|3910.1|3904.1|3910.4|3904.4|3910.1|3904.1|2
1651762660000|2022-05-05 14:57:40|3910.6|3904.6|3910.4|3904.4|3910.6|3904.6|3910.1|3904.1|3
1651762670000|2022-05-05 14:57:50|3910.1|3904.1|3909.9|3903.9|3910.1|3904.1|3909.9|3903.9|2
1651762690000|2022-05-05 14:58:10|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3909.4|3903.4|2
1651762700000|2022-05-05 14:58:20|3909.1|3903.1|3907.9|3901.9|3909.1|3903.1|3907.9|3901.9|5
1651762710000|2022-05-05 14:58:30|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|1
1651762720000|2022-05-05 14:58:40|3907.9|3901.9|3907.6|3901.6|3908.1|3902.1|3907.6|3901.6|4
1651762730000|2022-05-05 14:58:50|3907.4|3901.4|3905.1|3899.1|3907.4|3901.4|3905.1|3899.1|4
1651762740000|2022-05-05 14:59:00|3904.9|3898.9|3907.1|3901.1|3907.1|3901.1|3904.9|3898.9|6
1651762770000|2022-05-05 14:59:30|3906.4|3900.4|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|4
1651762780000|2022-05-05 14:59:40|3906.1|3900.1|3906.1|3900.1|3906.6|3900.6|3905.9|3899.9|7
1651762790000|2022-05-05 14:59:50|3906.4|3900.4|3904.6|3898.6|3906.4|3900.4|3904.4|3898.4|9
1651762800000|2022-05-05 15:00:00|3904.9|3898.9|3904.9|3898.9|3905.6|3899.6|3904.9|3898.9|5
1651762810000|2022-05-05 15:00:10|3905.1|3899.1|3905.9|3899.9|3906.1|3900.1|3905.1|3899.1|4
1651762820000|2022-05-05 15:00:20|3906.1|3900.1|3909.1|3903.1|3909.1|3903.1|3906.1|3900.1|4
1651762830000|2022-05-05 15:00:30|3909.4|3903.4|3910.9|3904.9|3912.1|3906.1|3909.4|3903.4|9
1651762840000|2022-05-05 15:00:40|3910.4|3904.4|3909.4|3903.4|3910.4|3904.4|3909.4|3903.4|2
1651762850000|2022-05-05 15:00:50|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|1
1651762860000|2022-05-05 15:01:00|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.1|3901.1|3
1651762870000|2022-05-05 15:01:10|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1651762880000|2022-05-05 15:01:20|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1651762890000|2022-05-05 15:01:30|3906.4|3900.4|3906.9|3900.9|3906.9|3900.9|3906.4|3900.4|4
1651762920000|2022-05-05 15:02:00|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3906.9|3900.9|9
1651762950000|2022-05-05 15:02:30|3906.9|3900.9|3907.4|3901.4|3907.9|3901.9|3906.6|3900.6|7
1651762960000|2022-05-05 15:02:40|3907.1|3901.1|3906.6|3900.6|3907.4|3901.4|3906.6|3900.6|8
1651762970000|2022-05-05 15:02:50|3906.9|3900.9|3906.6|3900.6|3906.9|3900.9|3906.4|3900.4|4
1651762980000|2022-05-05 15:03:00|3906.4|3900.4|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|4
1651762990000|2022-05-05 15:03:10|3906.4|3900.4|3906.4|3900.4|3906.6|3900.6|3906.4|3900.4|3
1651763070000|2022-05-05 15:04:30|3905.9|3899.9|3906.6|3900.6|3906.6|3900.6|3905.9|3899.9|3
1651763080000|2022-05-05 15:04:40|3906.9|3900.9|3906.6|3900.6|3906.9|3900.9|3906.6|3900.6|2
1651763090000|2022-05-05 15:04:50|3906.9|3900.9|3907.1|3901.1|3907.1|3901.1|3906.9|3900.9|2
1651763100000|2022-05-05 15:05:00|3907.6|3901.6|3905.4|3899.4|3908.9|3902.9|3905.4|3899.4|7
1651763110000|2022-05-05 15:05:10|3906.4|3900.4|3906.1|3900.1|3906.6|3900.6|3905.6|3899.6|7
1651763120000|2022-05-05 15:05:20|3905.6|3899.6|3904.9|3898.9|3905.6|3899.6|3904.9|3898.9|5
1651763130000|2022-05-05 15:05:30|3904.6|3898.6|3905.1|3899.1|3905.1|3899.1|3904.6|3898.6|2
1651763140000|2022-05-05 15:05:40|3904.4|3898.4|3903.6|3897.6|3904.4|3898.4|3903.6|3897.6|3
1651763150000|2022-05-05 15:05:50|3903.5|3897.5|3901.6|3895.6|3903.5|3897.5|3901.4|3895.4|7
1651763160000|2022-05-05 15:06:00|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1651763170000|2022-05-05 15:06:10|3901.6|3895.6|3899.6|3893.6|3901.6|3895.6|3899.6|3893.6|3
1651763180000|2022-05-05 15:06:20|3899.9|3893.9|3898.9|3892.9|3899.9|3893.9|3898.9|3892.9|6
1651763190000|2022-05-05 15:06:30|3898.6|3892.6|3900.1|3894.1|3900.4|3894.4|3898.6|3892.6|4
1651763200000|2022-05-05 15:06:40|3899.9|3893.9|3899.6|3893.6|3899.9|3893.9|3899.6|3893.6|4
1651763210000|2022-05-05 15:06:50|3899.4|3893.4|3900.1|3894.1|3900.1|3894.1|3899.4|3893.4|5
1651763220000|2022-05-05 15:07:00|3900.6|3894.6|3899.4|3893.4|3900.6|3894.6|3899.4|3893.4|4
1651763230000|2022-05-05 15:07:10|3898.4|3892.4|3898.6|3892.6|3898.6|3892.6|3898.4|3892.4|2
1651763240000|2022-05-05 15:07:20|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1651763250000|2022-05-05 15:07:30|3898.1|3892.1|3897.6|3891.6|3898.4|3892.4|3897.6|3891.6|8
1651763260000|2022-05-05 15:07:40|3897.4|3891.4|3897.1|3891.1|3897.4|3891.4|3897.1|3891.1|4
1651763270000|2022-05-05 15:07:50|3897.4|3891.4|3897.1|3891.1|3897.4|3891.4|3897.1|3891.1|2
1651763280000|2022-05-05 15:08:00|3897.4|3891.4|3901|3895|3901|3895|3897.4|3891.4|3
1651763290000|2022-05-05 15:08:10|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1651763300000|2022-05-05 15:08:20|3901.1|3895.1|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|3
1651763310000|2022-05-05 15:08:30|3900.4|3894.4|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|2
1651763320000|2022-05-05 15:08:40|3900.1|3894.1|3900.9|3894.9|3900.9|3894.9|3899.6|3893.6|4
1651763330000|2022-05-05 15:08:50|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1651763350000|2022-05-05 15:09:10|3900.4|3894.4|3900.1|3894.1|3900.4|3894.4|3900.1|3894.1|2
1651763360000|2022-05-05 15:09:20|3900.4|3894.4|3901.1|3895.1|3901.1|3895.1|3900.4|3894.4|3
1651763400000|2022-05-05 15:10:00|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|5
1651763410000|2022-05-05 15:10:10|3901.1|3895.1|3901.4|3895.4|3902.4|3896.4|3901.1|3895.1|9
1651763420000|2022-05-05 15:10:20|3900.6|3894.6|3899.9|3893.9|3901.4|3895.4|3899.9|3893.9|6
1651763440000|2022-05-05 15:10:40|3899.1|3893.1|3897.1|3891.1|3899.1|3893.1|3897.1|3891.1|6
1651763450000|2022-05-05 15:10:50|3897.4|3891.4|3897.6|3891.6|3897.6|3891.6|3897.1|3891.1|3
1651763460000|2022-05-05 15:11:00|3897.1|3891.1|3896.9|3890.9|3897.1|3891.1|3896.9|3890.9|2
1651763470000|2022-05-05 15:11:10|3896.6|3890.6|3896.9|3890.9|3896.9|3890.9|3896.4|3890.4|4
1651763480000|2022-05-05 15:11:20|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|2
1651763490000|2022-05-05 15:11:30|3896.6|3890.6|3897.6|3891.6|3897.6|3891.6|3896.6|3890.6|4
1651763500000|2022-05-05 15:11:40|3898.1|3892.1|3897.4|3891.4|3898.1|3892.1|3897.1|3891.1|4
1651763510000|2022-05-05 15:11:50|3897.1|3891.1|3895.6|3889.6|3897.1|3891.1|3895.6|3889.6|3
1651763520000|2022-05-05 15:12:00|3894.9|3888.9|3895.1|3889.1|3895.1|3889.1|3894.6|3888.6|6
1651763530000|2022-05-05 15:12:10|3895.4|3889.4|3893.9|3887.9|3895.4|3889.4|3893.6|3887.6|5
1651763540000|2022-05-05 15:12:20|3894.9|3888.9|3893.9|3887.9|3894.9|3888.9|3893.9|3887.9|2
1651763550000|2022-05-05 15:12:30|3893.6|3887.6|3893.1|3887.1|3893.6|3887.6|3893.1|3887.1|3
1651763560000|2022-05-05 15:12:40|3892.9|3886.9|3893.1|3887.1|3893.1|3887.1|3892.9|3886.9|4
1651763570000|2022-05-05 15:12:50|3893.4|3887.4|3893.6|3887.6|3893.6|3887.6|3893.4|3887.4|2
1651763580000|2022-05-05 15:13:00|3893.4|3887.4|3893.6|3887.6|3893.6|3887.6|3893.4|3887.4|2
1651763590000|2022-05-05 15:13:10|3892.6|3886.6|3893.1|3887.1|3893.4|3887.4|3892.1|3886.1|5
1651763600000|2022-05-05 15:13:20|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1651763610000|2022-05-05 15:13:30|3891.9|3885.9|3892.3|3886.3|3892.4|3886.4|3891.9|3885.9|5
1651763620000|2022-05-05 15:13:40|3893.1|3887.1|3893.6|3887.6|3893.9|3887.9|3893.1|3887.1|7
1651763630000|2022-05-05 15:13:50|3893.9|3887.9|3893.6|3887.6|3895.9|3889.9|3893.6|3887.6|6
1651763640000|2022-05-05 15:14:00|3891.9|3885.9|3888.5|3882.5|3891.9|3885.9|3888.3|3882.3|5
1651763650000|2022-05-05 15:14:10|3888.8|3882.8|3890.4|3884.4|3890.5|3884.5|3888.8|3882.8|9
1651763670000|2022-05-05 15:14:30|3891.1|3885.1|3890.9|3884.9|3891.1|3885.1|3890.9|3884.9|2
1651763680000|2022-05-05 15:14:40|3889.6|3883.6|3888.6|3882.6|3890.3|3884.3|3888.6|3882.6|3
1651763690000|2022-05-05 15:14:50|3889.6|3883.6|3888.9|3882.9|3889.6|3883.6|3888.9|3882.9|2
1651763700000|2022-05-05 15:15:00|3888.6|3882.6|3888.5|3882.5|3888.8|3882.8|3888.5|3882.5|3
1651763710000|2022-05-05 15:15:10|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1651763720000|2022-05-05 15:15:20|3888.6|3882.6|3886.1|3880.1|3888.6|3882.6|3886.1|3880.1|4
1651763730000|2022-05-05 15:15:30|3886.6|3880.6|3886.4|3880.4|3886.6|3880.6|3885.9|3879.9|6
1651763740000|2022-05-05 15:15:40|3886.1|3880.1|3887|3881|3887|3881|3886.1|3880.1|2
1651763750000|2022-05-05 15:15:50|3886.5|3880.5|3889.5|3883.5|3889.5|3883.5|3885.6|3879.6|8
1651763760000|2022-05-05 15:16:00|3889.6|3883.6|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|5
1651763770000|2022-05-05 15:16:10|3890.4|3884.4|3890.9|3884.9|3891.4|3885.4|3890.4|3884.4|9
1651763780000|2022-05-05 15:16:20|3890.1|3884.1|3889.1|3883.1|3890.9|3884.9|3888.9|3882.9|11
1651763790000|2022-05-05 15:16:30|3888.9|3882.9|3889.1|3883.1|3889.1|3883.1|3888.4|3882.4|4
1651763800000|2022-05-05 15:16:40|3888.9|3882.9|3888.9|3882.9|3889.1|3883.1|3888.4|3882.4|7
1651763810000|2022-05-05 15:16:50|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1651763820000|2022-05-05 15:17:00|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1651763830000|2022-05-05 15:17:10|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.4|3882.4|5
1651763840000|2022-05-05 15:17:20|3888.1|3882.1|3888.6|3882.6|3888.6|3882.6|3888.1|3882.1|6
1651763850000|2022-05-05 15:17:30|3888.1|3882.1|3888.6|3882.6|3888.6|3882.6|3888.1|3882.1|3
1651763860000|2022-05-05 15:17:40|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3887.6|3881.6|4
1651763880000|2022-05-05 15:18:00|3886.6|3880.6|3888.9|3882.9|3889.4|3883.4|3886.4|3880.4|8
1651763890000|2022-05-05 15:18:10|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.1|3882.1|8
1651763900000|2022-05-05 15:18:20|3888.9|3882.9|3890.4|3884.4|3890.4|3884.4|3888.9|3882.9|6
1651763910000|2022-05-05 15:18:30|3890.1|3884.1|3890.9|3884.9|3891.1|3885.1|3890.1|3884.1|11
1651763920000|2022-05-05 15:18:40|3890.6|3884.6|3890.1|3884.1|3890.9|3884.9|3889.4|3883.4|12
1651763930000|2022-05-05 15:18:50|3889.6|3883.6|3891.6|3885.6|3892.6|3886.6|3889.1|3883.1|24
1651763940000|2022-05-05 15:19:00|3891.4|3885.4|3892.6|3886.6|3892.6|3886.6|3890.9|3884.9|4
1651763950000|2022-05-05 15:19:10|3892.1|3886.1|3891.6|3885.6|3892.1|3886.1|3888.9|3882.9|12
1651763960000|2022-05-05 15:19:20|3890.9|3884.9|3891.6|3885.6|3891.6|3885.6|3890.9|3884.9|3
1651763970000|2022-05-05 15:19:30|3890.9|3884.9|3891.4|3885.4|3891.4|3885.4|3890.9|3884.9|4
1651763980000|2022-05-05 15:19:40|3891.6|3885.6|3893.9|3887.9|3894.6|3888.6|3891.6|3885.6|6
1651763990000|2022-05-05 15:19:50|3893.4|3887.4|3894.4|3888.4|3894.6|3888.6|3893.4|3887.4|15
1651764000000|2022-05-05 15:20:00|3894.6|3888.6|3893.6|3887.6|3894.6|3888.6|3892.9|3886.9|10
1651764010000|2022-05-05 15:20:10|3894.1|3888.1|3894.3|3888.3|3894.3|3888.3|3892.9|3886.9|7
1651764020000|2022-05-05 15:20:20|3893.3|3887.3|3895.6|3889.6|3895.8|3889.8|3893|3887|9
1651764030000|2022-05-05 15:20:30|3895.9|3889.9|3895.6|3889.6|3896.4|3890.4|3894.1|3888.1|11
1651764040000|2022-05-05 15:20:40|3894.9|3888.9|3894.6|3888.6|3895.5|3889.5|3894.4|3888.4|11
1651764050000|2022-05-05 15:20:50|3894.4|3888.4|3894.9|3888.9|3895.1|3889.1|3894.4|3888.4|4
1651764060000|2022-05-05 15:21:00|3895.1|3889.1|3895.4|3889.4|3895.4|3889.4|3894.6|3888.6|6
1651764070000|2022-05-05 15:21:10|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3894.9|3888.9|3
1651764080000|2022-05-05 15:21:20|3894.9|3888.9|3895.4|3889.4|3895.6|3889.6|3894.4|3888.4|9
1651764090000|2022-05-05 15:21:30|3896.1|3890.1|3896.6|3890.6|3896.6|3890.6|3896.1|3890.1|2
1651764100000|2022-05-05 15:21:40|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|2
1651764110000|2022-05-05 15:21:50|3895.6|3889.6|3894.4|3888.4|3895.6|3889.6|3894.4|3888.4|5
1651764120000|2022-05-05 15:22:00|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3893.9|3887.9|3
1651764130000|2022-05-05 15:22:10|3894.4|3888.4|3894.6|3888.6|3894.6|3888.6|3894.4|3888.4|2
1651764150000|2022-05-05 15:22:30|3894.4|3888.4|3894.1|3888.1|3894.4|3888.4|3893.9|3887.9|4
1651764160000|2022-05-05 15:22:40|3893.9|3887.9|3894.1|3888.1|3894.1|3888.1|3893.4|3887.4|4
1651764180000|2022-05-05 15:23:00|3893.6|3887.6|3893.9|3887.9|3894.1|3888.1|3893.4|3887.4|5
1651764190000|2022-05-05 15:23:10|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1651764210000|2022-05-05 15:23:30|3894.4|3888.4|3893.9|3887.9|3894.4|3888.4|3893.9|3887.9|4
1651764220000|2022-05-05 15:23:40|3894.4|3888.4|3893.9|3887.9|3894.4|3888.4|3893.9|3887.9|2
1651764230000|2022-05-05 15:23:50|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|2
1651764240000|2022-05-05 15:24:00|3892.1|3886.1|3891.9|3885.9|3892.6|3886.6|3891.9|3885.9|5
1651764250000|2022-05-05 15:24:10|3890.9|3884.9|3888.9|3882.9|3890.9|3884.9|3888.9|3882.9|2
1651764270000|2022-05-05 15:24:30|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1651764280000|2022-05-05 15:24:40|3889.1|3883.1|3887.6|3881.6|3889.1|3883.1|3887.6|3881.6|2
1651764300000|2022-05-05 15:25:00|3887.4|3881.4|3886.9|3880.9|3887.4|3881.4|3886.6|3880.6|6
1651764310000|2022-05-05 15:25:10|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|4
1651764320000|2022-05-05 15:25:20|3887.9|3881.9|3887.6|3881.6|3887.9|3881.9|3887.6|3881.6|2
1651764360000|2022-05-05 15:26:00|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1651764380000|2022-05-05 15:26:20|3888.1|3882.1|3887.9|3881.9|3888.1|3882.1|3887.9|3881.9|2
1651764390000|2022-05-05 15:26:30|3888.1|3882.1|3887.8|3881.8|3890.1|3884.1|3887.8|3881.8|6
1651764410000|2022-05-05 15:26:50|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1651764420000|2022-05-05 15:27:00|3885.6|3879.6|3886.9|3880.9|3887.1|3881.1|3884.5|3878.5|9
1651764430000|2022-05-05 15:27:10|3885.6|3879.6|3885.4|3879.4|3886.1|3880.1|3885.4|3879.4|7
1651764460000|2022-05-05 15:27:40|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1651764480000|2022-05-05 15:28:00|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1651764490000|2022-05-05 15:28:10|3886.1|3880.1|3886.9|3880.9|3886.9|3880.9|3886.1|3880.1|2
1651764500000|2022-05-05 15:28:20|3886.6|3880.6|3888.1|3882.1|3888.1|3882.1|3886.6|3880.6|3
1651764510000|2022-05-05 15:28:30|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.1|3881.1|3
1651764520000|2022-05-05 15:28:40|3887.6|3881.6|3886.6|3880.6|3887.9|3881.9|3886.6|3880.6|4
1651764540000|2022-05-05 15:29:00|3886.9|3880.9|3886.3|3880.3|3886.9|3880.9|3886.3|3880.3|2
1651764550000|2022-05-05 15:29:10|3886|3880|3886.5|3880.5|3886.5|3880.5|3886|3880|2
1651764560000|2022-05-05 15:29:20|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1651764570000|2022-05-05 15:29:30|3886.6|3880.6|3886.9|3880.9|3886.9|3880.9|3886.6|3880.6|2
1651764580000|2022-05-05 15:29:40|3887.4|3881.4|3888.1|3882.1|3888.1|3882.1|3886.6|3880.6|4
1651764590000|2022-05-05 15:29:50|3888.4|3882.4|3889.6|3883.6|3889.6|3883.6|3888.4|3882.4|2
1651764600000|2022-05-05 15:30:00|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|5
1651764610000|2022-05-05 15:30:10|3890.4|3884.4|3891.9|3885.9|3891.9|3885.9|3890.4|3884.4|4
1651764630000|2022-05-05 15:30:30|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1651764640000|2022-05-05 15:30:40|3891.4|3885.4|3892.1|3886.1|3892.1|3886.1|3891.4|3885.4|3
1651764650000|2022-05-05 15:30:50|3892.4|3886.4|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|3
1651764680000|2022-05-05 15:31:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.4|3886.4|3
1651764700000|2022-05-05 15:31:40|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1651764710000|2022-05-05 15:31:50|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1651764730000|2022-05-05 15:32:10|3893.4|3887.4|3893.1|3887.1|3893.4|3887.4|3893.1|3887.1|2
1651764740000|2022-05-05 15:32:20|3893.4|3887.4|3893.6|3887.6|3893.6|3887.6|3893.4|3887.4|2
1651764750000|2022-05-05 15:32:30|3892.1|3886.1|3891.1|3885.1|3892.4|3886.4|3891.1|3885.1|4
1651764760000|2022-05-05 15:32:40|3889.9|3883.9|3889.9|3883.9|3890.9|3884.9|3889.6|3883.6|9
1651764770000|2022-05-05 15:32:50|3890.9|3884.9|3892|3886|3892|3886|3890.9|3884.9|4
1651764780000|2022-05-05 15:33:00|3891.9|3885.9|3893.4|3887.4|3893.4|3887.4|3891.9|3885.9|12
1651764790000|2022-05-05 15:33:10|3893.1|3887.1|3895.6|3889.6|3895.9|3889.9|3892.4|3886.4|20
1651764800000|2022-05-05 15:33:20|3894.8|3888.8|3895|3889|3895.6|3889.6|3893.5|3887.5|18
1651764810000|2022-05-05 15:33:30|3893.5|3887.5|3895|3889|3895.1|3889.1|3893.1|3887.1|14
1651764820000|2022-05-05 15:33:40|3894.4|3888.4|3895.3|3889.3|3895.3|3889.3|3894.4|3888.4|7
1651764840000|2022-05-05 15:34:00|3893.9|3887.9|3895|3889|3895|3889|3893.9|3887.9|6
1651764850000|2022-05-05 15:34:10|3894.9|3888.9|3894.6|3888.6|3894.9|3888.9|3894.6|3888.6|2
1651764860000|2022-05-05 15:34:20|3893.6|3887.6|3893.6|3887.6|3894.4|3888.4|3893.4|3887.4|7
1651764870000|2022-05-05 15:34:30|3893.9|3887.9|3890.3|3884.3|3893.9|3887.9|3890|3884|10
1651764880000|2022-05-05 15:34:40|3890|3884|3890|3884|3890.3|3884.3|3889.6|3883.6|5
1651764890000|2022-05-05 15:34:50|3890.3|3884.3|3892|3886|3892|3886|3890.3|3884.3|7
1651764900000|2022-05-05 15:35:00|3892.4|3886.4|3892.5|3886.5|3894.5|3888.5|3889.9|3883.9|17
1651764910000|2022-05-05 15:35:10|3891|3885|3892|3886|3892|3886|3890.8|3884.8|6
1651764920000|2022-05-05 15:35:20|3891.9|3885.9|3892.8|3886.8|3892.8|3886.8|3891|3885|8
1651764930000|2022-05-05 15:35:30|3892.5|3886.5|3892.8|3886.8|3892.8|3886.8|3892.5|3886.5|2
1651764940000|2022-05-05 15:35:40|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1651764950000|2022-05-05 15:35:50|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|1
1651764960000|2022-05-05 15:36:00|3892.6|3886.6|3893.8|3887.8|3893.8|3887.8|3892.3|3886.3|3
1651764990000|2022-05-05 15:36:30|3892.6|3886.6|3894.3|3888.3|3894.3|3888.3|3892.3|3886.3|3
1651765000000|2022-05-05 15:36:40|3893.1|3887.1|3894|3888|3895|3889|3892.3|3886.3|12
1651765010000|2022-05-05 15:36:50|3893.9|3887.9|3893.4|3887.4|3894|3888|3892.9|3886.9|8
1651765020000|2022-05-05 15:37:00|3892.9|3886.9|3892.4|3886.4|3893.1|3887.1|3892|3886|13
1651765030000|2022-05-05 15:37:10|3892.6|3886.6|3892.6|3886.6|3893.9|3887.9|3892.6|3886.6|7
1651765050000|2022-05-05 15:37:30|3893|3887|3893.6|3887.6|3894|3888|3893|3887|3
1651765060000|2022-05-05 15:37:40|3894|3888|3893.5|3887.5|3894|3888|3893.3|3887.3|9
1651765070000|2022-05-05 15:37:50|3893.1|3887.1|3893.3|3887.3|3893.5|3887.5|3892.3|3886.3|8
1651765080000|2022-05-05 15:38:00|3893.5|3887.5|3893|3887|3893.5|3887.5|3892.8|3886.8|4
1651765090000|2022-05-05 15:38:10|3892.8|3886.8|3891.8|3885.8|3892.8|3886.8|3891.8|3885.8|7
1651765100000|2022-05-05 15:38:20|3892|3886|3891.5|3885.5|3892|3886|3891.5|3885.5|4
1651765110000|2022-05-05 15:38:30|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|1
1651765150000|2022-05-05 15:39:10|3891.4|3885.4|3891.1|3885.1|3891.6|3885.6|3891.1|3885.1|5
1651765160000|2022-05-05 15:39:20|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1651765170000|2022-05-05 15:39:30|3891.6|3885.6|3892.9|3886.9|3893|3887|3891.6|3885.6|3
1651765180000|2022-05-05 15:39:40|3892.8|3886.8|3893.4|3887.4|3893.4|3887.4|3892.8|3886.8|2
1651765200000|2022-05-05 15:40:00|3893.9|3887.9|3893.6|3887.6|3893.9|3887.9|3893.6|3887.6|2
1651765220000|2022-05-05 15:40:20|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|1
1651765300000|2022-05-05 15:41:40|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1651765340000|2022-05-05 15:42:20|3893.9|3887.9|3893.9|3887.9|3894.1|3888.1|3893.9|3887.9|3
1651765360000|2022-05-05 15:42:40|3895.1|3889.1|3895.6|3889.6|3895.6|3889.6|3895.1|3889.1|2
1651765370000|2022-05-05 15:42:50|3894.6|3888.6|3894.4|3888.4|3894.6|3888.6|3894.1|3888.1|4
1651765380000|2022-05-05 15:43:00|3894.9|3888.9|3895.6|3889.6|3895.6|3889.6|3894.9|3888.9|2
1651765410000|2022-05-05 15:43:30|3895.9|3889.9|3895.4|3889.4|3896.4|3890.4|3895.4|3889.4|6
1651765420000|2022-05-05 15:43:40|3895.1|3889.1|3895.9|3889.9|3895.9|3889.9|3894.9|3888.9|4
1651765450000|2022-05-05 15:44:10|3896.4|3890.4|3899.9|3893.9|3900.1|3894.1|3896.4|3890.4|12
1651765460000|2022-05-05 15:44:20|3900.4|3894.4|3900.9|3894.9|3900.9|3894.9|3900.4|3894.4|3
1651765470000|2022-05-05 15:44:30|3900.6|3894.6|3901.4|3895.4|3901.6|3895.6|3900.4|3894.4|6
1651765480000|2022-05-05 15:44:40|3901.1|3895.1|3902.1|3896.1|3902.1|3896.1|3901.1|3895.1|5
1651765490000|2022-05-05 15:44:50|3901.6|3895.6|3899.1|3893.1|3901.6|3895.6|3899.1|3893.1|2
1651765500000|2022-05-05 15:45:00|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|1
1651765510000|2022-05-05 15:45:10|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|1
1651765530000|2022-05-05 15:45:30|3896.1|3890.1|3896.6|3890.6|3896.6|3890.6|3896.1|3890.1|8
1651765550000|2022-05-05 15:45:50|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1651765560000|2022-05-05 15:46:00|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1651765570000|2022-05-05 15:46:10|3895.4|3889.4|3896.9|3890.9|3898.1|3892.1|3895.4|3889.4|7
1651765580000|2022-05-05 15:46:20|3897.1|3891.1|3896.9|3890.9|3897.1|3891.1|3896.9|3890.9|2
1651765590000|2022-05-05 15:46:30|3896.6|3890.6|3896.4|3890.4|3896.6|3890.6|3896.4|3890.4|2
1651765600000|2022-05-05 15:46:40|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1651765610000|2022-05-05 15:46:50|3895.9|3889.9|3896.4|3890.4|3896.4|3890.4|3895.9|3889.9|3
1651765620000|2022-05-05 15:47:00|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1651765630000|2022-05-05 15:47:10|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.1|3890.1|5
1651765650000|2022-05-05 15:47:30|3896.6|3890.6|3896.9|3890.9|3896.9|3890.9|3896.6|3890.6|2
1651765660000|2022-05-05 15:47:40|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1651765670000|2022-05-05 15:47:50|3897.4|3891.4|3897|3891|3897.6|3891.6|3896.9|3890.9|4
1651765680000|2022-05-05 15:48:00|3897.5|3891.5|3896.6|3890.6|3897.5|3891.5|3896.4|3890.4|4
1651765690000|2022-05-05 15:48:10|3895.6|3889.6|3897.4|3891.4|3897.4|3891.4|3895.6|3889.6|12
1651765700000|2022-05-05 15:48:20|3897.1|3891.1|3898.1|3892.1|3898.1|3892.1|3897.1|3891.1|4
1651765710000|2022-05-05 15:48:30|3897.9|3891.9|3897.9|3891.9|3898.1|3892.1|3897.6|3891.6|5
1651765720000|2022-05-05 15:48:40|3897.6|3891.6|3897.9|3891.9|3897.9|3891.9|3897.6|3891.6|2
1651765730000|2022-05-05 15:48:50|3897.6|3891.6|3897.4|3891.4|3897.9|3891.9|3897.1|3891.1|5
1651765740000|2022-05-05 15:49:00|3897.1|3891.1|3897.1|3891.1|3897.4|3891.4|3897.1|3891.1|3
1651765750000|2022-05-05 15:49:10|3896.9|3890.9|3895.9|3889.9|3896.9|3890.9|3895.6|3889.6|5
1651765760000|2022-05-05 15:49:20|3896.1|3890.1|3896.6|3890.6|3896.6|3890.6|3896.1|3890.1|4
1651765790000|2022-05-05 15:49:50|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1651765800000|2022-05-05 15:50:00|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1651765820000|2022-05-05 15:50:20|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1651765830000|2022-05-05 15:50:30|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|1
1651765840000|2022-05-05 15:50:40|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.1|3889.1|3
1651765850000|2022-05-05 15:50:50|3895.1|3889.1|3894.6|3888.6|3895.1|3889.1|3894.6|3888.6|3
1651765860000|2022-05-05 15:51:00|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|1
1651765870000|2022-05-05 15:51:10|3892.9|3886.9|3893.9|3887.9|3893.9|3887.9|3891.9|3885.9|8
1651765900000|2022-05-05 15:51:40|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1651765920000|2022-05-05 15:52:00|3892.1|3886.1|3890.1|3884.1|3892.9|3886.9|3890.1|3884.1|7
1651765930000|2022-05-05 15:52:10|3889.9|3883.9|3888.9|3882.9|3889.9|3883.9|3888.9|3882.9|2
1651765940000|2022-05-05 15:52:20|3888.1|3882.1|3888.9|3882.9|3888.9|3882.9|3888.1|3882.1|2
1651765950000|2022-05-05 15:52:30|3889.6|3883.6|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|2
1651765960000|2022-05-05 15:52:40|3889.6|3883.6|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|2
1651765970000|2022-05-05 15:52:50|3888.4|3882.4|3887.1|3881.1|3888.4|3882.4|3887.1|3881.1|3
1651765980000|2022-05-05 15:53:00|3887.4|3881.4|3887.4|3881.4|3887.6|3881.6|3887.4|3881.4|3
1651765990000|2022-05-05 15:53:10|3888.4|3882.4|3887.1|3881.1|3888.4|3882.4|3886.6|3880.6|6
1651766000000|2022-05-05 15:53:20|3886.9|3880.9|3887.1|3881.1|3887.1|3881.1|3886.9|3880.9|2
1651766010000|2022-05-05 15:53:30|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1651766020000|2022-05-05 15:53:40|3887.1|3881.1|3887.4|3881.4|3887.4|3881.4|3887.1|3881.1|2
1651766040000|2022-05-05 15:54:00|3888.1|3882.1|3887.6|3881.6|3888.1|3882.1|3887.6|3881.6|2
1651766050000|2022-05-05 15:54:10|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1651766060000|2022-05-05 15:54:20|3887.6|3881.6|3887.6|3881.6|3888.1|3882.1|3887.6|3881.6|4
1651766070000|2022-05-05 15:54:30|3887.4|3881.4|3887.1|3881.1|3887.4|3881.4|3887.1|3881.1|2
1651766080000|2022-05-05 15:54:40|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1651766100000|2022-05-05 15:55:00|3888.1|3882.1|3887.9|3881.9|3888.1|3882.1|3887.6|3881.6|3
1651766110000|2022-05-05 15:55:10|3888.6|3882.6|3889.6|3883.6|3889.6|3883.6|3888.6|3882.6|5
1651766120000|2022-05-05 15:55:20|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|2
1651766130000|2022-05-05 15:55:30|3888.9|3882.9|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|4
1651766140000|2022-05-05 15:55:40|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1651766150000|2022-05-05 15:55:50|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|2
1651766160000|2022-05-05 15:56:00|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1651766220000|2022-05-05 15:57:00|3888.4|3882.4|3888.4|3882.4|3888.6|3882.6|3888.4|3882.4|3
1651766230000|2022-05-05 15:57:10|3888.6|3882.6|3891.9|3885.9|3892|3886|3888.6|3882.6|8
1651766240000|2022-05-05 15:57:20|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|1
1651766250000|2022-05-05 15:57:30|3892.1|3886.1|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|2
1651766310000|2022-05-05 15:58:30|3892.6|3886.6|3892.9|3886.9|3892.9|3886.9|3892.6|3886.6|4
1651766320000|2022-05-05 15:58:40|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1651766340000|2022-05-05 15:59:00|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1651766360000|2022-05-05 15:59:20|3891.9|3885.9|3891.1|3885.1|3891.9|3885.9|3890.9|3884.9|3
1651766370000|2022-05-05 15:59:30|3890.6|3884.6|3889.4|3883.4|3890.6|3884.6|3889.4|3883.4|4
1651766390000|2022-05-05 15:59:50|3888.9|3882.9|3888.1|3882.1|3888.9|3882.9|3887.6|3881.6|6
1651766400000|2022-05-05 16:00:00|3887.6|3881.6|3889.9|3883.9|3889.9|3883.9|3887.1|3881.1|10
1651766410000|2022-05-05 16:00:10|3890.1|3884.1|3890.4|3884.4|3890.4|3884.4|3890.1|3884.1|2
1651766450000|2022-05-05 16:00:50|3890.1|3884.1|3889.9|3883.9|3890.1|3884.1|3889.6|3883.6|3
1651766460000|2022-05-05 16:01:00|3889.6|3883.6|3889.9|3883.9|3890.1|3884.1|3889.6|3883.6|4
1651766470000|2022-05-05 16:01:10|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1651766480000|2022-05-05 16:01:20|3890.4|3884.4|3890.4|3884.4|3890.6|3884.6|3890.4|3884.4|3
1651766490000|2022-05-05 16:01:30|3890.1|3884.1|3889.9|3883.9|3890.1|3884.1|3889.9|3883.9|2
1651766500000|2022-05-05 16:01:40|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1651766520000|2022-05-05 16:02:00|3889.6|3883.6|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|2
1651766530000|2022-05-05 16:02:10|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3888.9|3882.9|5
1651766550000|2022-05-05 16:02:30|3889.4|3883.4|3889.6|3883.6|3889.6|3883.6|3889.4|3883.4|2
1651766560000|2022-05-05 16:02:40|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1651766580000|2022-05-05 16:03:00|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3888.1|3882.1|5
1651766590000|2022-05-05 16:03:10|3888.9|3882.9|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|3
1651766600000|2022-05-05 16:03:20|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|2
1651766620000|2022-05-05 16:03:40|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1651766750000|2022-05-05 16:05:50|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|2
1651766760000|2022-05-05 16:06:00|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1651766770000|2022-05-05 16:06:10|3888.9|3882.9|3889.1|3883.1|3889.1|3883.1|3888.9|3882.9|2
1651766790000|2022-05-05 16:06:30|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1651766820000|2022-05-05 16:07:00|3889.6|3883.6|3889.4|3883.4|3889.6|3883.6|3889.4|3883.4|2
1651766830000|2022-05-05 16:07:10|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1651766840000|2022-05-05 16:07:20|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|2
1651766850000|2022-05-05 16:07:30|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1651766860000|2022-05-05 16:07:40|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1651766900000|2022-05-05 16:08:20|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1651766930000|2022-05-05 16:08:50|3888.1|3882.1|3888.1|3882.1|3888.4|3882.4|3887.9|3881.9|4
1651766940000|2022-05-05 16:09:00|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1651766950000|2022-05-05 16:09:10|3888.6|3882.6|3888.6|3882.6|3888.9|3882.9|3888.6|3882.6|3
1651766960000|2022-05-05 16:09:20|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1651766970000|2022-05-05 16:09:30|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1651767010000|2022-05-05 16:10:10|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|2
1651767020000|2022-05-05 16:10:20|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1651767040000|2022-05-05 16:10:40|3888.6|3882.6|3888.6|3882.6|3888.9|3882.9|3888.6|3882.6|3
1651767060000|2022-05-05 16:11:00|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1651767080000|2022-05-05 16:11:20|3888.9|3882.9|3888.6|3882.6|3888.9|3882.9|3888.6|3882.6|2
1651767110000|2022-05-05 16:11:50|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|2
1651767120000|2022-05-05 16:12:00|3887.6|3881.6|3888.1|3882.1|3888.4|3882.4|3887.6|3881.6|4
1651767140000|2022-05-05 16:12:20|3887.9|3881.9|3887.6|3881.6|3888.1|3882.1|3887.6|3881.6|5
1651767150000|2022-05-05 16:12:30|3887.9|3881.9|3888.1|3882.1|3888.1|3882.1|3887.9|3881.9|2
1651767160000|2022-05-05 16:12:40|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|2
1651767170000|2022-05-05 16:12:50|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|4
1651767180000|2022-05-05 16:13:00|3887.9|3881.9|3888.4|3882.4|3888.4|3882.4|3887.9|3881.9|3
1651767190000|2022-05-05 16:13:10|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1651767200000|2022-05-05 16:13:20|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1651767220000|2022-05-05 16:13:40|3887.9|3881.9|3888.1|3882.1|3888.1|3882.1|3887.9|3881.9|2
1651767230000|2022-05-05 16:13:50|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1651767250000|2022-05-05 16:14:10|3887.6|3881.6|3887.1|3881.1|3887.6|3881.6|3887.1|3881.1|3
1651767260000|2022-05-05 16:14:20|3886.9|3880.9|3887.1|3881.1|3887.1|3881.1|3886.9|3880.9|4
1651767270000|2022-05-05 16:14:30|3887.4|3881.4|3887.1|3881.1|3887.4|3881.4|3887.1|3881.1|2
1651767280000|2022-05-05 16:14:40|3887.4|3881.4|3887.6|3881.6|3888.1|3882.1|3887.4|3881.4|3
1651767290000|2022-05-05 16:14:50|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1651767300000|2022-05-05 16:15:00|3886.9|3880.9|3887.4|3881.4|3887.6|3881.6|3886.9|3880.9|4
1651767330000|2022-05-05 16:15:30|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1651767340000|2022-05-05 16:15:40|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1651767350000|2022-05-05 16:15:50|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1651767360000|2022-05-05 16:16:00|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1651767370000|2022-05-05 16:16:10|3887.4|3881.4|3886.9|3880.9|3887.4|3881.4|3886.9|3880.9|9
1651767380000|2022-05-05 16:16:20|3887.1|3881.1|3887.4|3881.4|3887.4|3881.4|3887.1|3881.1|2
1651767390000|2022-05-05 16:16:30|3887.6|3881.6|3887.1|3881.1|3887.6|3881.6|3887.1|3881.1|2
1651767400000|2022-05-05 16:16:40|3886.9|3880.9|3887.1|3881.1|3887.1|3881.1|3886.9|3880.9|8
1651767410000|2022-05-05 16:16:50|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1651767420000|2022-05-05 16:17:00|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1651767430000|2022-05-05 16:17:10|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1651767470000|2022-05-05 16:17:50|3887.4|3881.4|3886.9|3880.9|3887.4|3881.4|3886.9|3880.9|2
1651767490000|2022-05-05 16:18:10|3887.1|3881.1|3886.9|3880.9|3887.1|3881.1|3886.9|3880.9|2
1651767500000|2022-05-05 16:18:20|3887.1|3881.1|3887.1|3881.1|3887.9|3881.9|3887.1|3881.1|5
1651767510000|2022-05-05 16:18:30|3886.9|3880.9|3887.4|3881.4|3887.4|3881.4|3886.9|3880.9|3
1651767550000|2022-05-05 16:19:10|3887.6|3881.6|3888.6|3882.6|3888.6|3882.6|3887.6|3881.6|6
1651767560000|2022-05-05 16:19:20|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1651767570000|2022-05-05 16:19:30|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1651767580000|2022-05-05 16:19:40|3888.4|3882.4|3888.4|3882.4|3888.6|3882.6|3888.4|3882.4|3
1651767590000|2022-05-05 16:19:50|3888.6|3882.6|3888.6|3882.6|3889.4|3883.4|3888.6|3882.6|3
1651767600000|2022-05-05 16:20:00|3888.4|3882.4|3888.6|3882.6|3888.6|3882.6|3888.1|3882.1|5
1651767610000|2022-05-05 16:20:10|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1651767620000|2022-05-05 16:20:20|3888.9|3882.9|3888.4|3882.4|3889.1|3883.1|3888.4|3882.4|12
1651767630000|2022-05-05 16:20:30|3888.1|3882.1|3888.4|3882.4|3888.4|3882.4|3887.9|3881.9|4
1651767640000|2022-05-05 16:20:40|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1651767650000|2022-05-05 16:20:50|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1651767690000|2022-05-05 16:21:30|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1651767700000|2022-05-05 16:21:40|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|2
1651767710000|2022-05-05 16:21:50|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1651767720000|2022-05-05 16:22:00|3888.4|3882.4|3889.4|3883.4|3889.4|3883.4|3888.4|3882.4|3
1651767730000|2022-05-05 16:22:10|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3888.4|3882.4|10
1651767740000|2022-05-05 16:22:20|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3888.6|3882.6|10
1651767750000|2022-05-05 16:22:30|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|2
1651767760000|2022-05-05 16:22:40|3888.6|3882.6|3889.4|3883.4|3889.4|3883.4|3888.6|3882.6|3
1651767770000|2022-05-05 16:22:50|3889.1|3883.1|3889.1|3883.1|3889.4|3883.4|3888.6|3882.6|5
1651767780000|2022-05-05 16:23:00|3888.9|3882.9|3888.4|3882.4|3888.9|3882.9|3888.1|3882.1|11
1651767790000|2022-05-05 16:23:10|3888.1|3882.1|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|3
1651767800000|2022-05-05 16:23:20|3887.9|3881.9|3886.9|3880.9|3887.9|3881.9|3886.9|3880.9|4
1651767810000|2022-05-05 16:23:30|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1651767880000|2022-05-05 16:24:40|3886.4|3880.4|3886.4|3880.4|3886.6|3880.6|3886.4|3880.4|3
1651767890000|2022-05-05 16:24:50|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.4|3880.4|7
1651767900000|2022-05-05 16:25:00|3886.4|3880.4|3886.6|3880.6|3886.6|3880.6|3886.4|3880.4|2
1651767910000|2022-05-05 16:25:10|3886.4|3880.4|3886.6|3880.6|3886.6|3880.6|3886.4|3880.4|2
1651767950000|2022-05-05 16:25:50|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1651767990000|2022-05-05 16:26:30|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1651768010000|2022-05-05 16:26:50|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|2
1651768030000|2022-05-05 16:27:10|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1651768040000|2022-05-05 16:27:20|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1651768050000|2022-05-05 16:27:30|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1651768070000|2022-05-05 16:27:50|3887.1|3881.1|3888.9|3882.9|3888.9|3882.9|3887.1|3881.1|2
1651768100000|2022-05-05 16:28:20|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1651768110000|2022-05-05 16:28:30|3887.9|3881.9|3888.6|3882.6|3888.6|3882.6|3887.9|3881.9|2
1651768120000|2022-05-05 16:28:40|3888.9|3882.9|3889.9|3883.9|3889.9|3883.9|3888.9|3882.9|3
1651768130000|2022-05-05 16:28:50|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1651768140000|2022-05-05 16:29:00|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1651768150000|2022-05-05 16:29:10|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1651768190000|2022-05-05 16:29:50|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1651768210000|2022-05-05 16:30:10|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.4|3883.4|3
1651768220000|2022-05-05 16:30:20|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1651768250000|2022-05-05 16:30:50|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|3
1651768260000|2022-05-05 16:31:00|3887.1|3881.1|3887.4|3881.4|3887.4|3881.4|3887.1|3881.1|4
1651768270000|2022-05-05 16:31:10|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3886.6|3880.6|4
1651768280000|2022-05-05 16:31:20|3887.4|3881.4|3887.9|3881.9|3887.9|3881.9|3887.4|3881.4|3
1651768290000|2022-05-05 16:31:30|3888.1|3882.1|3886.6|3880.6|3888.1|3882.1|3886.6|3880.6|3
1651768300000|2022-05-05 16:31:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1651768320000|2022-05-05 16:32:00|3887.4|3881.4|3887.4|3881.4|3887.6|3881.6|3887.4|3881.4|3
1651768330000|2022-05-05 16:32:10|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1651768380000|2022-05-05 16:33:00|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1651768430000|2022-05-05 16:33:50|3888.6|3882.6|3887.9|3881.9|3888.6|3882.6|3887.9|3881.9|2
1651768450000|2022-05-05 16:34:10|3888.4|3882.4|3888.9|3882.9|3888.9|3882.9|3888.4|3882.4|4
1651768460000|2022-05-05 16:34:20|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1651768470000|2022-05-05 16:34:30|3888.9|3882.9|3889.1|3883.1|3889.1|3883.1|3888.9|3882.9|2
1651768500000|2022-05-05 16:35:00|3888.9|3882.9|3888.4|3882.4|3888.9|3882.9|3888.1|3882.1|4
1651768530000|2022-05-05 16:35:30|3888.6|3882.6|3888.6|3882.6|3888.9|3882.9|3888.6|3882.6|3
1651768540000|2022-05-05 16:35:40|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1651768550000|2022-05-05 16:35:50|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1651768560000|2022-05-05 16:36:00|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|2
1651768570000|2022-05-05 16:36:10|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|3
1651768580000|2022-05-05 16:36:20|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1651768590000|2022-05-05 16:36:30|3887.6|3881.6|3887.4|3881.4|3887.6|3881.6|3887.4|3881.4|2
1651768600000|2022-05-05 16:36:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1651768630000|2022-05-05 16:37:10|3887.6|3881.6|3887.4|3881.4|3887.6|3881.6|3887.4|3881.4|2
1651768680000|2022-05-05 16:38:00|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1651768690000|2022-05-05 16:38:10|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1651768700000|2022-05-05 16:38:20|3887.4|3881.4|3887.4|3881.4|3887.6|3881.6|3887.4|3881.4|3
1651768740000|2022-05-05 16:39:00|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|3
1651768750000|2022-05-05 16:39:10|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1651768760000|2022-05-05 16:39:20|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1651768770000|2022-05-05 16:39:30|3887.1|3881.1|3887.4|3881.4|3887.4|3881.4|3887.1|3881.1|6
1651768780000|2022-05-05 16:39:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1651768790000|2022-05-05 16:39:50|3887.4|3881.4|3887.9|3881.9|3887.9|3881.9|3887.1|3881.1|4
1651768800000|2022-05-05 16:40:00|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1651768830000|2022-05-05 16:40:30|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1651768860000|2022-05-05 16:41:00|3888.6|3882.6|3888.4|3882.4|3888.6|3882.6|3888.4|3882.4|2
1651768920000|2022-05-05 16:42:00|3888.6|3882.6|3888.4|3882.4|3888.6|3882.6|3888.4|3882.4|2
1651768930000|2022-05-05 16:42:10|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1651768950000|2022-05-05 16:42:30|3888.4|3882.4|3888.6|3882.6|3888.6|3882.6|3888.4|3882.4|2
1651768960000|2022-05-05 16:42:40|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1651768970000|2022-05-05 16:42:50|3886.9|3880.9|3884.8|3878.8|3886.9|3880.9|3884.6|3878.6|7
1651768980000|2022-05-05 16:43:00|3884.5|3878.5|3883.9|3877.9|3884.5|3878.5|3883.5|3877.5|7
1651768990000|2022-05-05 16:43:10|3883.8|3877.8|3884.6|3878.6|3885.1|3879.1|3883.8|3877.8|11
1651769000000|2022-05-05 16:43:20|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1651769010000|2022-05-05 16:43:30|3885.6|3879.6|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|2
1651769020000|2022-05-05 16:43:40|3885.6|3879.6|3886.4|3880.4|3887.1|3881.1|3885.6|3879.6|7
1651769030000|2022-05-05 16:43:50|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|1
1651769040000|2022-05-05 16:44:00|3885.6|3879.6|3886.1|3880.1|3886.4|3880.4|3885.1|3879.1|7
1651769050000|2022-05-05 16:44:10|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1651769100000|2022-05-05 16:45:00|3886.1|3880.1|3884.9|3878.9|3886.4|3880.4|3884.1|3878.1|8
1651769110000|2022-05-05 16:45:10|3884.6|3878.6|3884.1|3878.1|3884.6|3878.6|3884.1|3878.1|5
1651769120000|2022-05-05 16:45:20|3884.4|3878.4|3884.4|3878.4|3884.6|3878.6|3883.9|3877.9|9
1651769130000|2022-05-05 16:45:30|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1651769140000|2022-05-05 16:45:40|3884.4|3878.4|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|2
1651769170000|2022-05-05 16:46:10|3884.9|3878.9|3885.4|3879.4|3885.4|3879.4|3884.9|3878.9|2
1651769210000|2022-05-05 16:46:50|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1651769220000|2022-05-05 16:47:00|3884.9|3878.9|3884.1|3878.1|3884.9|3878.9|3883.9|3877.9|4
1651769230000|2022-05-05 16:47:10|3883.9|3877.9|3883.9|3877.9|3884.1|3878.1|3883.9|3877.9|5
1651769240000|2022-05-05 16:47:20|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1651769250000|2022-05-05 16:47:30|3883.9|3877.9|3883.6|3877.6|3884.6|3878.6|3883.6|3877.6|10
1651769260000|2022-05-05 16:47:40|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|2
1651769270000|2022-05-05 16:47:50|3883.9|3877.9|3883.1|3877.1|3883.9|3877.9|3883.1|3877.1|4
1651769280000|2022-05-05 16:48:00|3883.9|3877.9|3883.4|3877.4|3883.9|3877.9|3882.9|3876.9|4
1651769290000|2022-05-05 16:48:10|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.4|3877.4|5
1651769300000|2022-05-05 16:48:20|3883.4|3877.4|3883.4|3877.4|3883.6|3877.6|3883.4|3877.4|9
1651769320000|2022-05-05 16:48:40|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|1
1651769330000|2022-05-05 16:48:50|3883.6|3877.6|3883.6|3877.6|3883.9|3877.9|3883.4|3877.4|4
1651769340000|2022-05-05 16:49:00|3883.9|3877.9|3883.1|3877.1|3883.9|3877.9|3883.1|3877.1|7
1651769350000|2022-05-05 16:49:10|3883.9|3877.9|3883.4|3877.4|3883.9|3877.9|3883.4|3877.4|3
1651769370000|2022-05-05 16:49:30|3883.9|3877.9|3883.4|3877.4|3883.9|3877.9|3882.9|3876.9|6
1651769380000|2022-05-05 16:49:40|3883.6|3877.6|3883.4|3877.4|3883.6|3877.6|3883.4|3877.4|2
1651769390000|2022-05-05 16:49:50|3883.1|3877.1|3883.4|3877.4|3883.4|3877.4|3883.1|3877.1|2
1651769400000|2022-05-05 16:50:00|3883.6|3877.6|3882.9|3876.9|3883.6|3877.6|3882.9|3876.9|6
1651769410000|2022-05-05 16:50:10|3883.6|3877.6|3883.4|3877.4|3883.6|3877.6|3883.4|3877.4|2
1651769420000|2022-05-05 16:50:20|3883.6|3877.6|3883.9|3877.9|3883.9|3877.9|3883.6|3877.6|2
1651769430000|2022-05-05 16:50:30|3883.6|3877.6|3883.9|3877.9|3883.9|3877.9|3883.6|3877.6|4
1651769440000|2022-05-05 16:50:40|3884.1|3878.1|3884.4|3878.4|3884.4|3878.4|3884.1|3878.1|2
1651769450000|2022-05-05 16:50:50|3884.1|3878.1|3883.9|3877.9|3884.1|3878.1|3883.9|3877.9|2
1651769460000|2022-05-05 16:51:00|3884.1|3878.1|3884.6|3878.6|3884.9|3878.9|3884.1|3878.1|5
1651769470000|2022-05-05 16:51:10|3884.4|3878.4|3884.9|3878.9|3884.9|3878.9|3884.4|3878.4|3
1651769480000|2022-05-05 16:51:20|3885.1|3879.1|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|3
1651769500000|2022-05-05 16:51:40|3884.4|3878.4|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|2
1651769520000|2022-05-05 16:52:00|3884.4|3878.4|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|2
1651769550000|2022-05-05 16:52:30|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1651769560000|2022-05-05 16:52:40|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1651769570000|2022-05-05 16:52:50|3884.9|3878.9|3887.4|3881.4|3887.4|3881.4|3884.9|3878.9|5
1651769580000|2022-05-05 16:53:00|3887.6|3881.6|3888.4|3882.4|3888.4|3882.4|3887.6|3881.6|6
1651769600000|2022-05-05 16:53:20|3889.6|3883.6|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|2
1651769610000|2022-05-05 16:53:30|3890.4|3884.4|3891.4|3885.4|3891.6|3885.6|3890.4|3884.4|6
1651769620000|2022-05-05 16:53:40|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1651769640000|2022-05-05 16:54:00|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1651769710000|2022-05-05 16:55:10|3890.6|3884.6|3890.9|3884.9|3890.9|3884.9|3890.6|3884.6|2
1651769770000|2022-05-05 16:56:10|3891|3885|3891.1|3885.1|3891.1|3885.1|3891|3885|2
1651769790000|2022-05-05 16:56:30|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|1
1651769830000|2022-05-05 16:57:10|3891.8|3885.8|3892|3886|3892|3886|3891.8|3885.8|2
1651769840000|2022-05-05 16:57:20|3892.3|3886.3|3892.4|3886.4|3892.4|3886.4|3892.3|3886.3|2
1651769850000|2022-05-05 16:57:30|3892.8|3886.8|3892.9|3886.9|3892.9|3886.9|3892.8|3886.8|2
1651769860000|2022-05-05 16:57:40|3892.8|3886.8|3892.1|3886.1|3892.8|3886.8|3892.1|3886.1|2
1651769870000|2022-05-05 16:57:50|3891.9|3885.9|3892.1|3886.1|3892.1|3886.1|3891.9|3885.9|4
1651769880000|2022-05-05 16:58:00|3891.9|3885.9|3890.5|3884.5|3891.9|3885.9|3890.5|3884.5|4
1651769890000|2022-05-05 16:58:10|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1651769920000|2022-05-05 16:58:40|3891.4|3885.4|3892.1|3886.1|3892.1|3886.1|3891.4|3885.4|2
1651769940000|2022-05-05 16:59:00|3891.9|3885.9|3891.6|3885.6|3891.9|3885.9|3891.6|3885.6|2
1651769950000|2022-05-05 16:59:10|3890.9|3884.9|3888.3|3882.3|3890.9|3884.9|3887.5|3881.5|10
1651769960000|2022-05-05 16:59:20|3888|3882|3888.5|3882.5|3888.5|3882.5|3888|3882|3
1651795320000|2022-05-06 00:02:00|3885.3|3879.3|3885.8|3879.8|3885.8|3879.8|3885.3|3879.3|3
1651795330000|2022-05-06 00:02:10|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|1
1651795340000|2022-05-06 00:02:20|3887.8|3881.8|3889.3|3883.3|3890.3|3884.3|3887.8|3881.8|5
1651795350000|2022-05-06 00:02:30|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|1
1651795380000|2022-05-06 00:03:00|3888.1|3882.1|3887.9|3881.9|3888.1|3882.1|3887.9|3881.9|2
1651795420000|2022-05-06 00:03:40|3887.6|3881.6|3887.4|3881.4|3887.6|3881.6|3887.4|3881.4|2
1651795440000|2022-05-06 00:04:00|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1651795460000|2022-05-06 00:04:20|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1651795470000|2022-05-06 00:04:30|3888.1|3882.1|3889.1|3883.1|3889.1|3883.1|3888.1|3882.1|2
1651795490000|2022-05-06 00:04:50|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1651795500000|2022-05-06 00:05:00|3889.4|3883.4|3888.1|3882.1|3890.5|3884.5|3888.1|3882.1|6
1651795530000|2022-05-06 00:05:30|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1651795540000|2022-05-06 00:05:40|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1651795550000|2022-05-06 00:05:50|3887.4|3881.4|3887.1|3881.1|3887.4|3881.4|3887.1|3881.1|2
1651795630000|2022-05-06 00:07:10|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1651795930000|2022-05-06 00:12:10|3886.6|3880.6|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|3
1651796060000|2022-05-06 00:14:20|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|1
1651796090000|2022-05-06 00:14:50|3885.6|3879.6|3884.9|3878.9|3885.6|3879.6|3884.9|3878.9|2
1651796120000|2022-05-06 00:15:20|3885.1|3879.1|3885.4|3879.4|3885.4|3879.4|3885.1|3879.1|2
1651796140000|2022-05-06 00:15:40|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1651796160000|2022-05-06 00:16:00|3886.6|3880.6|3888.3|3882.3|3888.4|3882.4|3886.6|3880.6|3
1651796170000|2022-05-06 00:16:10|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1651796180000|2022-05-06 00:16:20|3888.9|3882.9|3888.6|3882.6|3888.9|3882.9|3888.6|3882.6|2
1651796220000|2022-05-06 00:17:00|3890.4|3884.4|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|3
1651796240000|2022-05-06 00:17:20|3890.8|3884.8|3894.1|3888.1|3895.6|3889.6|3890.8|3884.8|9
1651796270000|2022-05-06 00:17:50|3893.9|3887.9|3894.1|3888.1|3894.1|3888.1|3893.9|3887.9|3
1651796280000|2022-05-06 00:18:00|3894|3888|3893.1|3887.1|3894|3888|3893.1|3887.1|5
1651796290000|2022-05-06 00:18:10|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|2
1651796300000|2022-05-06 00:18:20|3892.9|3886.9|3893.4|3887.4|3893.5|3887.5|3892.6|3886.6|6
1651796310000|2022-05-06 00:18:30|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|1
1651796340000|2022-05-06 00:19:00|3893.8|3887.8|3894|3888|3894|3888|3893.8|3887.8|2
1651796360000|2022-05-06 00:19:20|3894.8|3888.8|3893.6|3887.6|3895|3889|3893.6|3887.6|6
1651796380000|2022-05-06 00:19:40|3893.9|3887.9|3894.3|3888.3|3894.3|3888.3|3893.6|3887.6|4
1651796400000|2022-05-06 00:20:00|3894|3888|3894|3888|3894|3888|3894|3888|1
1651796420000|2022-05-06 00:20:20|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1651796430000|2022-05-06 00:20:30|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1651796470000|2022-05-06 00:21:10|3895.1|3889.1|3895.4|3889.4|3895.4|3889.4|3895.1|3889.1|2
1651796490000|2022-05-06 00:21:30|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1651796500000|2022-05-06 00:21:40|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|2
1651796510000|2022-05-06 00:21:50|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1651796520000|2022-05-06 00:22:00|3895.1|3889.1|3895.9|3889.9|3895.9|3889.9|3895.1|3889.1|2
1651796530000|2022-05-06 00:22:10|3895.6|3889.6|3894.9|3888.9|3895.6|3889.6|3894.9|3888.9|2
1651796540000|2022-05-06 00:22:20|3894.4|3888.4|3895.1|3889.1|3895.1|3889.1|3894.4|3888.4|2
1651796550000|2022-05-06 00:22:30|3895.4|3889.4|3895.6|3889.6|3895.6|3889.6|3895.4|3889.4|2
1651796560000|2022-05-06 00:22:40|3895.9|3889.9|3896.1|3890.1|3896.1|3890.1|3895.9|3889.9|2
1651796570000|2022-05-06 00:22:50|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1651796580000|2022-05-06 00:23:00|3895.6|3889.6|3895.9|3889.9|3895.9|3889.9|3894.9|3888.9|5
1651796600000|2022-05-06 00:23:20|3895.4|3889.4|3894.9|3888.9|3895.4|3889.4|3894.9|3888.9|3
1651796620000|2022-05-06 00:23:40|3894.6|3888.6|3895.1|3889.1|3895.1|3889.1|3894.6|3888.6|2
1651796650000|2022-05-06 00:24:10|3894.9|3888.9|3894.6|3888.6|3894.9|3888.9|3894.6|3888.6|2
1651796660000|2022-05-06 00:24:20|3894.9|3888.9|3894.1|3888.1|3895.1|3889.1|3894.1|3888.1|4
1651796670000|2022-05-06 00:24:30|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1651796680000|2022-05-06 00:24:40|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1651796690000|2022-05-06 00:24:50|3893.9|3887.9|3893.6|3887.6|3893.9|3887.9|3893.6|3887.6|2
1651796700000|2022-05-06 00:25:00|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1651796720000|2022-05-06 00:25:20|3893.4|3887.4|3893.1|3887.1|3893.9|3887.9|3893.1|3887.1|4
1651796790000|2022-05-06 00:26:30|3892.9|3886.9|3893.1|3887.1|3893.1|3887.1|3892.9|3886.9|2
1651796800000|2022-05-06 00:26:40|3893.4|3887.4|3893.1|3887.1|3893.4|3887.4|3893.1|3887.1|2
1651796810000|2022-05-06 00:26:50|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|2
1651796850000|2022-05-06 00:27:30|3892.9|3886.9|3893.1|3887.1|3893.1|3887.1|3892.9|3886.9|2
1651797000000|2022-05-06 00:30:00|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1651797010000|2022-05-06 00:30:10|3892.4|3886.4|3892.9|3886.9|3892.9|3886.9|3892.4|3886.4|3
1651797020000|2022-05-06 00:30:20|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|1
1651797030000|2022-05-06 00:30:30|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1651797100000|2022-05-06 00:31:40|3892.1|3886.1|3892.9|3886.9|3892.9|3886.9|3892.1|3886.1|2
1651797120000|2022-05-06 00:32:00|3891.9|3885.9|3892.9|3886.9|3892.9|3886.9|3891.9|3885.9|3
1651797180000|2022-05-06 00:33:00|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|2
1651797190000|2022-05-06 00:33:10|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1651797210000|2022-05-06 00:33:30|3892.4|3886.4|3893.1|3887.1|3893.1|3887.1|3892.4|3886.4|4
1651797250000|2022-05-06 00:34:10|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|1
1651797260000|2022-05-06 00:34:20|3893.9|3887.9|3892.4|3886.4|3893.9|3887.9|3892.4|3886.4|2
1651797390000|2022-05-06 00:36:30|3892.1|3886.1|3892.6|3886.6|3892.6|3886.6|3892.1|3886.1|3
1651797400000|2022-05-06 00:36:40|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1651797430000|2022-05-06 00:37:10|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1651797470000|2022-05-06 00:37:50|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1651797490000|2022-05-06 00:38:10|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|2
1651797500000|2022-05-06 00:38:20|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|4
1651797570000|2022-05-06 00:39:30|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1651797580000|2022-05-06 00:39:40|3892.4|3886.4|3892.6|3886.6|3892.6|3886.6|3892.4|3886.4|6
1651797590000|2022-05-06 00:39:50|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1651797610000|2022-05-06 00:40:10|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.4|3886.4|3
1651797620000|2022-05-06 00:40:20|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1651797640000|2022-05-06 00:40:40|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|2
1651797660000|2022-05-06 00:41:00|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|2
1651797700000|2022-05-06 00:41:40|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|2
1651797710000|2022-05-06 00:41:50|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1651797740000|2022-05-06 00:42:20|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1651797750000|2022-05-06 00:42:30|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.4|3886.4|3
1651797800000|2022-05-06 00:43:20|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1651797830000|2022-05-06 00:43:50|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1651797850000|2022-05-06 00:44:10|3892.4|3886.4|3892.6|3886.6|3892.6|3886.6|3892.4|3886.4|2
1651797860000|2022-05-06 00:44:20|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1651797960000|2022-05-06 00:46:00|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1651797970000|2022-05-06 00:46:10|3891.9|3885.9|3888.9|3882.9|3891.9|3885.9|3888.9|3882.9|5
1651797980000|2022-05-06 00:46:20|3888.6|3882.6|3888.1|3882.1|3888.6|3882.6|3887.9|3881.9|4
1651797990000|2022-05-06 00:46:30|3887.9|3881.9|3888.1|3882.1|3888.1|3882.1|3887.9|3881.9|2
1651798000000|2022-05-06 00:46:40|3887.9|3881.9|3888.1|3882.1|3888.1|3882.1|3887.9|3881.9|2
1651798020000|2022-05-06 00:47:00|3887.9|3881.9|3888.1|3882.1|3888.1|3882.1|3887.9|3881.9|2
1651798030000|2022-05-06 00:47:10|3887.9|3881.9|3888.1|3882.1|3888.1|3882.1|3887.9|3881.9|2
1651798040000|2022-05-06 00:47:20|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1651798130000|2022-05-06 00:48:50|3888.1|3882.1|3889.6|3883.6|3889.6|3883.6|3888.1|3882.1|2
1651798160000|2022-05-06 00:49:20|3889.4|3883.4|3888.1|3882.1|3889.4|3883.4|3888.1|3882.1|2
1651798180000|2022-05-06 00:49:40|3887.9|3881.9|3888.1|3882.1|3888.1|3882.1|3887.9|3881.9|2
1651798190000|2022-05-06 00:49:50|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1651798250000|2022-05-06 00:50:50|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1651798330000|2022-05-06 00:52:10|3888.6|3882.6|3888.3|3882.3|3888.6|3882.6|3888.3|3882.3|2
1651798350000|2022-05-06 00:52:30|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1651798370000|2022-05-06 00:52:50|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1651798400000|2022-05-06 00:53:20|3887.6|3881.6|3887.9|3881.9|3887.9|3881.9|3887.6|3881.6|2
1651798470000|2022-05-06 00:54:30|3887.6|3881.6|3891.9|3885.9|3891.9|3885.9|3887.6|3881.6|3
1651798480000|2022-05-06 00:54:40|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1651798490000|2022-05-06 00:54:50|3891.9|3885.9|3892.1|3886.1|3892.1|3886.1|3891.9|3885.9|2
1651798500000|2022-05-06 00:55:00|3893.1|3887.1|3892.1|3886.1|3893.1|3887.1|3892.1|3886.1|3
1651798530000|2022-05-06 00:55:30|3892|3886|3892.1|3886.1|3892.1|3886.1|3892|3886|2
1651798540000|2022-05-06 00:55:40|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.6|3885.6|3
1651798550000|2022-05-06 00:55:50|3891.6|3885.6|3891.1|3885.1|3891.6|3885.6|3891.1|3885.1|3
1651798590000|2022-05-06 00:56:30|3890.6|3884.6|3889.4|3883.4|3890.6|3884.6|3889.4|3883.4|2
1651798650000|2022-05-06 00:57:30|3889.1|3883.1|3889.4|3883.4|3889.4|3883.4|3889.1|3883.1|2
1651798660000|2022-05-06 00:57:40|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|2
1651798680000|2022-05-06 00:58:00|3889.1|3883.1|3889.6|3883.6|3889.6|3883.6|3889.1|3883.1|2
1651798700000|2022-05-06 00:58:20|3889.9|3883.9|3890.4|3884.4|3890.4|3884.4|3889.9|3883.9|3
1651798750000|2022-05-06 00:59:10|3890.6|3884.6|3890.4|3884.4|3891.6|3885.6|3890.4|3884.4|5
1651798760000|2022-05-06 00:59:20|3889.6|3883.6|3890.4|3884.4|3890.6|3884.6|3889.6|3883.6|3
1651798770000|2022-05-06 00:59:30|3890.6|3884.6|3890.4|3884.4|3890.6|3884.6|3890.4|3884.4|4
1651798780000|2022-05-06 00:59:40|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1651798800000|2022-05-06 01:00:00|3890.9|3884.9|3891.1|3885.1|3892.4|3886.4|3890.9|3884.9|6
1651798810000|2022-05-06 01:00:10|3891.6|3885.6|3892.1|3886.1|3892.1|3886.1|3891.6|3885.6|5
1651798820000|2022-05-06 01:00:20|3892.4|3886.4|3891.9|3885.9|3892.4|3886.4|3890.6|3884.6|10
1651798830000|2022-05-06 01:00:30|3891.6|3885.6|3891|3885|3891.6|3885.6|3889.9|3883.9|4
1651798840000|2022-05-06 01:00:40|3890.9|3884.9|3890.6|3884.6|3890.9|3884.9|3889.9|3883.9|6
1651798850000|2022-05-06 01:00:50|3890.4|3884.4|3887.3|3881.3|3890.4|3884.4|3886.9|3880.9|13
1651798860000|2022-05-06 01:01:00|3887.1|3881.1|3886.3|3880.3|3887.1|3881.1|3885.9|3879.9|16
1651798870000|2022-05-06 01:01:10|3885.9|3879.9|3884.9|3878.9|3885.9|3879.9|3884.1|3878.1|9
1651798880000|2022-05-06 01:01:20|3885.1|3879.1|3886.4|3880.4|3887|3881|3884.6|3878.6|15
1651798890000|2022-05-06 01:01:30|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.1|3880.1|4
1651798900000|2022-05-06 01:01:40|3886.5|3880.5|3886.8|3880.8|3886.8|3880.8|3886.4|3880.4|3
1651798920000|2022-05-06 01:02:00|3887|3881|3887.3|3881.3|3888.3|3882.3|3887|3881|15
1651798930000|2022-05-06 01:02:10|3887.5|3881.5|3887.8|3881.8|3889|3883|3887.5|3881.5|13
1651798940000|2022-05-06 01:02:20|3888|3882|3889|3883|3889|3883|3887.9|3881.9|8
1651798950000|2022-05-06 01:02:30|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|1
1651798980000|2022-05-06 01:03:00|3888.4|3882.4|3888.3|3882.3|3888.4|3882.4|3888.3|3882.3|2
1651798990000|2022-05-06 01:03:10|3888.4|3882.4|3888.1|3882.1|3889.3|3883.3|3887.9|3881.9|12
1651799000000|2022-05-06 01:03:20|3888.4|3882.4|3888.6|3882.6|3888.6|3882.6|3888.4|3882.4|2
1651799020000|2022-05-06 01:03:40|3890.4|3884.4|3891.5|3885.5|3891.6|3885.6|3890.4|3884.4|7
1651799030000|2022-05-06 01:03:50|3891.8|3885.8|3891.6|3885.6|3891.9|3885.9|3891.5|3885.5|5
1651799040000|2022-05-06 01:04:00|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1651799050000|2022-05-06 01:04:10|3891.1|3885.1|3890.6|3884.6|3891.1|3885.1|3890.6|3884.6|3
1651799060000|2022-05-06 01:04:20|3890.9|3884.9|3890.6|3884.6|3890.9|3884.9|3890.6|3884.6|2
1651799070000|2022-05-06 01:04:30|3890.1|3884.1|3890.9|3884.9|3890.9|3884.9|3889.4|3883.4|6
1651799090000|2022-05-06 01:04:50|3890.4|3884.4|3889.9|3883.9|3890.4|3884.4|3889.9|3883.9|2
1651799100000|2022-05-06 01:05:00|3890.1|3884.1|3890.9|3884.9|3890.9|3884.9|3890.1|3884.1|2
1651799110000|2022-05-06 01:05:10|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1651799120000|2022-05-06 01:05:20|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1651799130000|2022-05-06 01:05:30|3891.4|3885.4|3890.9|3884.9|3891.4|3885.4|3890.9|3884.9|3
1651799140000|2022-05-06 01:05:40|3890.6|3884.6|3892.4|3886.4|3892.4|3886.4|3889.9|3883.9|6
1651799160000|2022-05-06 01:06:00|3892.1|3886.1|3891.9|3885.9|3892.1|3886.1|3891.9|3885.9|2
1651799170000|2022-05-06 01:06:10|3891.4|3885.4|3891.1|3885.1|3891.4|3885.4|3891.1|3885.1|2
1651799180000|2022-05-06 01:06:20|3891.4|3885.4|3891.1|3885.1|3891.4|3885.4|3891.1|3885.1|2
1651799190000|2022-05-06 01:06:30|3891.4|3885.4|3891.1|3885.1|3891.4|3885.4|3891.1|3885.1|2
1651799200000|2022-05-06 01:06:40|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1651799210000|2022-05-06 01:06:50|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1651799220000|2022-05-06 01:07:00|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1651799240000|2022-05-06 01:07:20|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1651799280000|2022-05-06 01:08:00|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1651799290000|2022-05-06 01:08:10|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1651799300000|2022-05-06 01:08:20|3890.6|3884.6|3890.6|3884.6|3890.9|3884.9|3890.6|3884.6|3
1651799320000|2022-05-06 01:08:40|3890.4|3884.4|3892.1|3886.1|3892.1|3886.1|3890.4|3884.4|4
1651799330000|2022-05-06 01:08:50|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1651799340000|2022-05-06 01:09:00|3892.9|3886.9|3895.4|3889.4|3895.4|3889.4|3892.4|3886.4|5
1651799350000|2022-05-06 01:09:10|3895.6|3889.6|3896.1|3890.1|3896.1|3890.1|3895.6|3889.6|3
1651799360000|2022-05-06 01:09:20|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.1|3890.1|3
1651799380000|2022-05-06 01:09:40|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1651799390000|2022-05-06 01:09:50|3896.1|3890.1|3896.4|3890.4|3896.4|3890.4|3896.1|3890.1|2
1651799400000|2022-05-06 01:10:00|3896.1|3890.1|3897.6|3891.6|3897.6|3891.6|3895.6|3889.6|8
1651799410000|2022-05-06 01:10:10|3897.4|3891.4|3896.6|3890.6|3897.4|3891.4|3896.4|3890.4|5
1651799420000|2022-05-06 01:10:20|3896.4|3890.4|3896.1|3890.1|3896.4|3890.4|3895.6|3889.6|3
1651799430000|2022-05-06 01:10:30|3896.4|3890.4|3895.6|3889.6|3896.6|3890.6|3895.6|3889.6|4
1651799440000|2022-05-06 01:10:40|3895.9|3889.9|3896.6|3890.6|3896.6|3890.6|3895.9|3889.9|3
1651799450000|2022-05-06 01:10:50|3896.4|3890.4|3896.6|3890.6|3896.6|3890.6|3896.1|3890.1|4
1651799460000|2022-05-06 01:11:00|3896.9|3890.9|3897.1|3891.1|3897.1|3891.1|3896.9|3890.9|2
1651799470000|2022-05-06 01:11:10|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1651799480000|2022-05-06 01:11:20|3896.1|3890.1|3898.1|3892.1|3898.1|3892.1|3896.1|3890.1|7
1651799490000|2022-05-06 01:11:30|3898.4|3892.4|3898.1|3892.1|3898.4|3892.4|3898.1|3892.1|2
1651799510000|2022-05-06 01:11:50|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1651799520000|2022-05-06 01:12:00|3897.6|3891.6|3897.1|3891.1|3897.6|3891.6|3897.1|3891.1|3
1651799530000|2022-05-06 01:12:10|3895.9|3889.9|3897.1|3891.1|3897.1|3891.1|3895.9|3889.9|2
1651799550000|2022-05-06 01:12:30|3897.4|3891.4|3896.6|3890.6|3897.4|3891.4|3896.6|3890.6|4
1651799560000|2022-05-06 01:12:40|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.1|3890.1|3
1651799570000|2022-05-06 01:12:50|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1651799580000|2022-05-06 01:13:00|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1651799630000|2022-05-06 01:13:50|3896.6|3890.6|3895.9|3889.9|3896.6|3890.6|3895.9|3889.9|3
1651799640000|2022-05-06 01:14:00|3896.1|3890.1|3895.6|3889.6|3896.1|3890.1|3895.4|3889.4|7
1651799650000|2022-05-06 01:14:10|3895.9|3889.9|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|3
1651799670000|2022-05-06 01:14:30|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|1
1651799690000|2022-05-06 01:14:50|3895.6|3889.6|3895.4|3889.4|3895.6|3889.6|3895.4|3889.4|2
1651799700000|2022-05-06 01:15:00|3895.6|3889.6|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|6
1651799710000|2022-05-06 01:15:10|3895.6|3889.6|3895.9|3889.9|3896.4|3890.4|3895.6|3889.6|4
1651799720000|2022-05-06 01:15:20|3896.4|3890.4|3896.1|3890.1|3896.4|3890.4|3896.1|3890.1|2
1651799730000|2022-05-06 01:15:30|3896.4|3890.4|3896.1|3890.1|3896.4|3890.4|3895.9|3889.9|3
1651799740000|2022-05-06 01:15:40|3895.9|3889.9|3896.9|3890.9|3896.9|3890.9|3895.9|3889.9|3
1651799750000|2022-05-06 01:15:50|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1651799760000|2022-05-06 01:16:00|3897.4|3891.4|3897.6|3891.6|3897.6|3891.6|3897.4|3891.4|2
1651799770000|2022-05-06 01:16:10|3898.1|3892.1|3896.9|3890.9|3898.1|3892.1|3896.9|3890.9|4
1651799780000|2022-05-06 01:16:20|3896.6|3890.6|3896.9|3890.9|3896.9|3890.9|3896.6|3890.6|2
1651799800000|2022-05-06 01:16:40|3897.1|3891.1|3897.4|3891.4|3897.4|3891.4|3897.1|3891.1|2
1651799820000|2022-05-06 01:17:00|3897.9|3891.9|3897.6|3891.6|3897.9|3891.9|3897.6|3891.6|2
1651799830000|2022-05-06 01:17:10|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1651799840000|2022-05-06 01:17:20|3897.6|3891.6|3897.9|3891.9|3897.9|3891.9|3897.6|3891.6|2
1651799850000|2022-05-06 01:17:30|3898.1|3892.1|3898.4|3892.4|3898.4|3892.4|3898.1|3892.1|4
1651799860000|2022-05-06 01:17:40|3898.1|3892.1|3897.6|3891.6|3898.1|3892.1|3897.6|3891.6|2
1651799870000|2022-05-06 01:17:50|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1651799880000|2022-05-06 01:18:00|3897.6|3891.6|3897.9|3891.9|3897.9|3891.9|3897.6|3891.6|2
1651799890000|2022-05-06 01:18:10|3897.6|3891.6|3897.4|3891.4|3897.6|3891.6|3897.1|3891.1|5
1651799940000|2022-05-06 01:19:00|3897.6|3891.6|3897.4|3891.4|3897.6|3891.6|3897.4|3891.4|2
1651799960000|2022-05-06 01:19:20|3897.6|3891.6|3897.4|3891.4|3897.6|3891.6|3897.4|3891.4|2
1651799980000|2022-05-06 01:19:40|3896.9|3890.9|3896.4|3890.4|3896.9|3890.9|3896.4|3890.4|2
1651800000000|2022-05-06 01:20:00|3896.1|3890.1|3895.6|3889.6|3896.1|3890.1|3895.6|3889.6|2
1651800010000|2022-05-06 01:20:10|3895.9|3889.9|3896.1|3890.1|3896.1|3890.1|3895.9|3889.9|2
1651800020000|2022-05-06 01:20:20|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1651800030000|2022-05-06 01:20:30|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1651800050000|2022-05-06 01:20:50|3896.9|3890.9|3897.6|3891.6|3897.9|3891.9|3896.9|3890.9|4
1651800060000|2022-05-06 01:21:00|3897.1|3891.1|3897.4|3891.4|3897.4|3891.4|3896.4|3890.4|5
1651800070000|2022-05-06 01:21:10|3897.1|3891.1|3896.3|3890.3|3897.1|3891.1|3895.9|3889.9|4
1651800080000|2022-05-06 01:21:20|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1651800090000|2022-05-06 01:21:30|3896.4|3890.4|3894.6|3888.6|3896.4|3890.4|3894.6|3888.6|3
1651800100000|2022-05-06 01:21:40|3894.5|3888.5|3894.6|3888.6|3894.6|3888.6|3894.5|3888.5|2
1651800110000|2022-05-06 01:21:50|3894.4|3888.4|3894.6|3888.6|3894.6|3888.6|3894.4|3888.4|2
1651800120000|2022-05-06 01:22:00|3895.4|3889.4|3895.1|3889.1|3895.6|3889.6|3894.9|3888.9|5
1651800130000|2022-05-06 01:22:10|3895.4|3889.4|3896.4|3890.4|3896.4|3890.4|3895.4|3889.4|4
1651800140000|2022-05-06 01:22:20|3895.3|3889.3|3894.9|3888.9|3895.3|3889.3|3894.9|3888.9|2
1651800150000|2022-05-06 01:22:30|3895.4|3889.4|3895.9|3889.9|3896.1|3890.1|3895.4|3889.4|3
1651800160000|2022-05-06 01:22:40|3894.3|3888.3|3894.1|3888.1|3894.3|3888.3|3894|3888|3
1651800180000|2022-05-06 01:23:00|3894.4|3888.4|3893.9|3887.9|3894.4|3888.4|3893.9|3887.9|3
1651800190000|2022-05-06 01:23:10|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1651800210000|2022-05-06 01:23:30|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1651800220000|2022-05-06 01:23:40|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1651800230000|2022-05-06 01:23:50|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|1
1651800250000|2022-05-06 01:24:10|3893.1|3887.1|3892.4|3886.4|3893.1|3887.1|3892.4|3886.4|3
1651800260000|2022-05-06 01:24:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1651800280000|2022-05-06 01:24:40|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1651800290000|2022-05-06 01:24:50|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1651800310000|2022-05-06 01:25:10|3893.1|3887.1|3892.6|3886.6|3893.1|3887.1|3892.6|3886.6|5
1651800350000|2022-05-06 01:25:50|3892.4|3886.4|3892.4|3886.4|3893|3887|3891.9|3885.9|5
1651800380000|2022-05-06 01:26:20|3892.6|3886.6|3892.9|3886.9|3892.9|3886.9|3892.4|3886.4|5
1651800390000|2022-05-06 01:26:30|3892.6|3886.6|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|3
1651800410000|2022-05-06 01:26:50|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1651800440000|2022-05-06 01:27:20|3892.6|3886.6|3892.9|3886.9|3892.9|3886.9|3892.6|3886.6|2
1651800450000|2022-05-06 01:27:30|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|1
1651800460000|2022-05-06 01:27:40|3893.6|3887.6|3893.4|3887.4|3893.6|3887.6|3893.4|3887.4|2
1651800470000|2022-05-06 01:27:50|3893.1|3887.1|3892.9|3886.9|3893.1|3887.1|3892.9|3886.9|2
1651800480000|2022-05-06 01:28:00|3892.6|3886.6|3892.4|3886.4|3892.9|3886.9|3892.4|3886.4|4
1651800550000|2022-05-06 01:29:10|3892.6|3886.6|3893.9|3887.9|3893.9|3887.9|3892.6|3886.6|7
1651800570000|2022-05-06 01:29:30|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1651800580000|2022-05-06 01:29:40|3893.6|3887.6|3893.6|3887.6|3893.9|3887.9|3893.6|3887.6|3
1651800590000|2022-05-06 01:29:50|3893.4|3887.4|3893.1|3887.1|3893.4|3887.4|3893.1|3887.1|2
1651800600000|2022-05-06 01:30:00|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|2
1651800610000|2022-05-06 01:30:10|3892.9|3886.9|3893.1|3887.1|3893.1|3887.1|3892.4|3886.4|6
1651800630000|2022-05-06 01:30:30|3893.9|3887.9|3893.1|3887.1|3893.9|3887.9|3893.1|3887.1|5
1651800640000|2022-05-06 01:30:40|3892.9|3886.9|3893.1|3887.1|3893.1|3887.1|3892.9|3886.9|2
1651800720000|2022-05-06 01:32:00|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1651800740000|2022-05-06 01:32:20|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|2
1651800750000|2022-05-06 01:32:30|3892.6|3886.6|3892.9|3886.9|3892.9|3886.9|3892.6|3886.6|2
1651800760000|2022-05-06 01:32:40|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1651800770000|2022-05-06 01:32:50|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|3
1651800780000|2022-05-06 01:33:00|3892.1|3886.1|3884.4|3878.4|3892.1|3886.1|3884.1|3878.1|9
1651800800000|2022-05-06 01:33:20|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|5
1651800810000|2022-05-06 01:33:30|3883.4|3877.4|3883.1|3877.1|3883.6|3877.6|3882.9|3876.9|6
1651800820000|2022-05-06 01:33:40|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|1
1651800850000|2022-05-06 01:34:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3881.4|3875.4|3
1651800860000|2022-05-06 01:34:20|3881.4|3875.4|3882.6|3876.6|3883.4|3877.4|3881.4|3875.4|10
1651800880000|2022-05-06 01:34:40|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.1|3876.1|3
1651800890000|2022-05-06 01:34:50|3882.1|3876.1|3881.9|3875.9|3882.1|3876.1|3881.9|3875.9|2
1651800900000|2022-05-06 01:35:00|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1651800910000|2022-05-06 01:35:10|3880.9|3874.9|3881.4|3875.4|3881.4|3875.4|3880.4|3874.4|4
1651800920000|2022-05-06 01:35:20|3882.1|3876.1|3880.6|3874.6|3882.1|3876.1|3880.6|3874.6|4
1651800930000|2022-05-06 01:35:30|3880.4|3874.4|3880.4|3874.4|3880.6|3874.6|3880.4|3874.4|3
1651800940000|2022-05-06 01:35:40|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3878.9|3872.9|3
1651800950000|2022-05-06 01:35:50|3879.9|3873.9|3880.1|3874.1|3880.6|3874.6|3879.9|3873.9|6
1651800960000|2022-05-06 01:36:00|3879.4|3873.4|3879.9|3873.9|3880.1|3874.1|3879.4|3873.4|8
1651800970000|2022-05-06 01:36:10|3879.6|3873.6|3878.3|3872.3|3879.6|3873.6|3877.8|3871.8|7
1651800980000|2022-05-06 01:36:20|3878.1|3872.1|3879.1|3873.1|3879.1|3873.1|3878|3872|7
1651800990000|2022-05-06 01:36:30|3878.9|3872.9|3878.9|3872.9|3879.6|3873.6|3878.9|3872.9|5
1651801000000|2022-05-06 01:36:40|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1651801010000|2022-05-06 01:36:50|3879.6|3873.6|3879.1|3873.1|3879.6|3873.6|3879.1|3873.1|3
1651801020000|2022-05-06 01:37:00|3879.4|3873.4|3879.1|3873.1|3879.4|3873.4|3879.1|3873.1|2
1651801040000|2022-05-06 01:37:20|3877.9|3871.9|3879.1|3873.1|3879.1|3873.1|3877.9|3871.9|2
1651801050000|2022-05-06 01:37:30|3879.4|3873.4|3880.1|3874.1|3880.9|3874.9|3879.4|3873.4|5
1651801060000|2022-05-06 01:37:40|3880.4|3874.4|3880.4|3874.4|3880.6|3874.6|3880.1|3874.1|4
1651801070000|2022-05-06 01:37:50|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|1
1651801080000|2022-05-06 01:38:00|3880.4|3874.4|3879.1|3873.1|3880.4|3874.4|3878.9|3872.9|9
1651801090000|2022-05-06 01:38:10|3878.9|3872.9|3879.1|3873.1|3879.1|3873.1|3878.9|3872.9|2
1651801110000|2022-05-06 01:38:30|3879.4|3873.4|3879.6|3873.6|3879.9|3873.9|3879.4|3873.4|3
1651801130000|2022-05-06 01:38:50|3879.4|3873.4|3879.1|3873.1|3879.4|3873.4|3879.1|3873.1|2
1651801140000|2022-05-06 01:39:00|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.6|3872.6|3
1651801150000|2022-05-06 01:39:10|3877.4|3871.4|3878.8|3872.8|3878.9|3872.9|3877.4|3871.4|5
1651801160000|2022-05-06 01:39:20|3879|3873|3879.6|3873.6|3879.6|3873.6|3879|3873|3
1651801170000|2022-05-06 01:39:30|3879.4|3873.4|3879.6|3873.6|3879.6|3873.6|3879.4|3873.4|2
1651801180000|2022-05-06 01:39:40|3879.4|3873.4|3878.4|3872.4|3879.6|3873.6|3877.6|3871.6|7
1651801190000|2022-05-06 01:39:50|3878.1|3872.1|3879.4|3873.4|3879.4|3873.4|3878.1|3872.1|6
1651801220000|2022-05-06 01:40:20|3879.1|3873.1|3878.9|3872.9|3879.1|3873.1|3878.6|3872.6|4
1651801230000|2022-05-06 01:40:30|3877.9|3871.9|3878.9|3872.9|3879.1|3873.1|3877.9|3871.9|6
1651801240000|2022-05-06 01:40:40|3877.9|3871.9|3877.1|3871.1|3877.9|3871.9|3877.1|3871.1|2
1651801260000|2022-05-06 01:41:00|3876.1|3870.1|3875.4|3869.4|3876.1|3870.1|3875.4|3869.4|2
1651801280000|2022-05-06 01:41:20|3875.6|3869.6|3875.4|3869.4|3875.6|3869.6|3875.4|3869.4|2
1651801290000|2022-05-06 01:41:30|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1651801310000|2022-05-06 01:41:50|3875.4|3869.4|3873.9|3867.9|3875.4|3869.4|3873.9|3867.9|2
1651801320000|2022-05-06 01:42:00|3874.9|3868.9|3873.6|3867.6|3874.9|3868.9|3873.6|3867.6|3
1651801370000|2022-05-06 01:42:50|3873.9|3867.9|3873.6|3867.6|3873.9|3867.9|3873.6|3867.6|2
1651801400000|2022-05-06 01:43:20|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|1
1651801410000|2022-05-06 01:43:30|3875.1|3869.1|3873.6|3867.6|3875.1|3869.1|3873.6|3867.6|2
1651801450000|2022-05-06 01:44:10|3873.4|3867.4|3873.1|3867.1|3873.4|3867.4|3873.1|3867.1|2
1651801470000|2022-05-06 01:44:30|3873.4|3867.4|3873.1|3867.1|3873.4|3867.4|3873.1|3867.1|2
1651801480000|2022-05-06 01:44:40|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1651801500000|2022-05-06 01:45:00|3872.6|3866.6|3871.4|3865.4|3872.6|3866.6|3870.9|3864.9|3
1651801510000|2022-05-06 01:45:10|3871.6|3865.6|3871.4|3865.4|3871.9|3865.9|3871.4|3865.4|3
1651801520000|2022-05-06 01:45:20|3871.6|3865.6|3870.4|3864.4|3871.9|3865.9|3870.4|3864.4|6
1651801560000|2022-05-06 01:46:00|3869.1|3863.1|3868.6|3862.6|3869.1|3863.1|3868.6|3862.6|3
1651801590000|2022-05-06 01:46:30|3868.9|3862.9|3868.6|3862.6|3868.9|3862.9|3868.6|3862.6|2
1651801610000|2022-05-06 01:46:50|3868.4|3862.4|3855.8|3835.8|3868.4|3862.4|3855.8|3835.8|3
1651801620000|2022-05-06 01:47:00|3856|3836|3855.3|3839|3856|3839|3855.1|3835.1|9
1651801630000|2022-05-06 01:47:10|3855|3839.8|3841.5|3835.5|3855|3839.8|3841.5|3835.5|5
1651801640000|2022-05-06 01:47:20|3843|3837|3844.8|3838.8|3844.8|3838.8|3843|3837|3
1651801650000|2022-05-06 01:47:30|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|1
1651801670000|2022-05-06 01:47:50|3845.5|3839.5|3846.4|3840.4|3846.4|3840.4|3845.5|3839.5|2
1651801680000|2022-05-06 01:48:00|3845.8|3839.8|3845|3839|3845.8|3839.8|3845|3839|3
1651801690000|2022-05-06 01:48:10|3844.6|3838.6|3844.3|3838.3|3846|3840|3843.9|3837.9|4
1651801700000|2022-05-06 01:48:20|3844.8|3838.8|3845.8|3839.8|3845.8|3839.8|3844.8|3838.8|3
1651801750000|2022-05-06 01:49:10|3846|3840|3846.3|3840.3|3846.3|3840.3|3846|3840|2
1651801760000|2022-05-06 01:49:20|3845.9|3839.9|3847.8|3841.8|3847.9|3841.9|3845.6|3839.6|5
1651801780000|2022-05-06 01:49:40|3847.5|3841.5|3848|3842|3849.1|3843.1|3847.5|3841.5|5
1651801800000|2022-05-06 01:50:00|3848.4|3842.4|3849|3843|3849.3|3843.3|3848.4|3842.4|3
1651801810000|2022-05-06 01:50:10|3849.5|3843.5|3849.3|3843.3|3849.5|3843.5|3849.3|3843.3|2
1651801820000|2022-05-06 01:50:20|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1651801830000|2022-05-06 01:50:30|3849.6|3843.6|3852.1|3846.1|3852.1|3846.1|3849.6|3843.6|8
1651801840000|2022-05-06 01:50:40|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|1
1651801850000|2022-05-06 01:50:50|3852.1|3846.1|3856.6|3850.6|3856.6|3850.6|3852.1|3846.1|3
1651801860000|2022-05-06 01:51:00|3856.9|3850.9|3858.1|3852.1|3858.4|3852.4|3856.9|3850.9|9
1651801870000|2022-05-06 01:51:10|3858.4|3852.4|3859.1|3853.1|3859.4|3853.4|3858.4|3852.4|5
1651801880000|2022-05-06 01:51:20|3859.4|3853.4|3858.4|3852.4|3859.4|3853.4|3858.1|3852.1|5
1651801890000|2022-05-06 01:51:30|3858.1|3852.1|3859.6|3853.6|3859.6|3853.6|3858.1|3852.1|6
1651801900000|2022-05-06 01:51:40|3861.5|3855.5|3862.1|3856.1|3862.1|3856.1|3861.5|3855.5|3
1651801910000|2022-05-06 01:51:50|3862.4|3856.4|3864|3858|3864.5|3858.5|3862.4|3856.4|3
1651801920000|2022-05-06 01:52:00|3864.3|3858.3|3864.4|3858.4|3864.4|3858.4|3863.9|3857.9|4
1651801940000|2022-05-06 01:52:20|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|1
1651801950000|2022-05-06 01:52:30|3863.4|3857.4|3863.6|3857.6|3863.6|3857.6|3863.4|3857.4|2
1651801960000|2022-05-06 01:52:40|3863.9|3857.9|3863.4|3857.4|3864.4|3858.4|3863.4|3857.4|6
1651801970000|2022-05-06 01:52:50|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|1
1651801980000|2022-05-06 01:53:00|3863.6|3857.6|3865.1|3859.1|3865.1|3859.1|3863.6|3857.6|5
1651802000000|2022-05-06 01:53:20|3865.9|3859.9|3866.9|3860.9|3867.9|3861.9|3865.9|3859.9|9
1651802010000|2022-05-06 01:53:30|3865.9|3859.9|3866.1|3860.1|3866.6|3860.6|3865.9|3859.9|6
1651802020000|2022-05-06 01:53:40|3866.4|3860.4|3864.6|3858.6|3867.1|3861.1|3863.5|3857.5|5
1651802030000|2022-05-06 01:53:50|3864|3858|3865.1|3859.1|3866.1|3860.1|3863.9|3857.9|8
1651802040000|2022-05-06 01:54:00|3864.1|3858.1|3863.6|3857.6|3864.4|3858.4|3863.4|3857.4|6
1651802050000|2022-05-06 01:54:10|3863.9|3857.9|3863.1|3857.1|3864.1|3858.1|3863.1|3857.1|7
1651802060000|2022-05-06 01:54:20|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|1
1651802070000|2022-05-06 01:54:30|3863.6|3857.6|3864.6|3858.6|3864.6|3858.6|3863.6|3857.6|7
1651802080000|2022-05-06 01:54:40|3864.9|3858.9|3863.4|3857.4|3865.1|3859.1|3862.9|3856.9|14
1651802090000|2022-05-06 01:54:50|3863.9|3857.9|3862.1|3856.1|3863.9|3857.9|3862.1|3856.1|14
1651802100000|2022-05-06 01:55:00|3862.4|3856.4|3861.9|3855.9|3862.6|3856.6|3861.9|3855.9|5
1651802110000|2022-05-06 01:55:10|3861.6|3855.6|3862.1|3856.1|3862.4|3856.4|3861.6|3855.6|5
1651802120000|2022-05-06 01:55:20|3862.4|3856.4|3863.1|3857.1|3863.9|3857.9|3862.4|3856.4|5
1651802130000|2022-05-06 01:55:30|3863.4|3857.4|3863.1|3857.1|3863.4|3857.4|3862.9|3856.9|6
1651802140000|2022-05-06 01:55:40|3862.9|3856.9|3863.1|3857.1|3863.4|3857.4|3862.9|3856.9|4
1651802150000|2022-05-06 01:55:50|3862.1|3856.1|3862.4|3856.4|3862.4|3856.4|3862.1|3856.1|2
1651802160000|2022-05-06 01:56:00|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|1
1651802170000|2022-05-06 01:56:10|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|1
1651802180000|2022-05-06 01:56:20|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|1
1651802200000|2022-05-06 01:56:40|3860.9|3854.9|3860.4|3854.4|3860.9|3854.9|3860.4|3854.4|2
1651802210000|2022-05-06 01:56:50|3860.6|3854.6|3860.4|3854.4|3861.1|3855.1|3860.4|3854.4|10
1651802220000|2022-05-06 01:57:00|3860.6|3854.6|3860.1|3854.1|3861.1|3855.1|3860.1|3854.1|14
1651802230000|2022-05-06 01:57:10|3859.9|3853.9|3860.9|3854.9|3861.1|3855.1|3859.9|3853.9|11
1651802240000|2022-05-06 01:57:20|3860.6|3854.6|3860.4|3854.4|3860.6|3854.6|3860.4|3854.4|6
1651802250000|2022-05-06 01:57:30|3860.1|3854.1|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|3
1651802260000|2022-05-06 01:57:40|3860.9|3854.9|3861.1|3855.1|3861.1|3855.1|3860.9|3854.9|2
1651802270000|2022-05-06 01:57:50|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|1
1651802280000|2022-05-06 01:58:00|3861.6|3855.6|3859.6|3853.6|3861.6|3855.6|3859.6|3853.6|7
1651802290000|2022-05-06 01:58:10|3859.4|3853.4|3859.4|3853.4|3859.6|3853.6|3859.4|3853.4|3
1651802300000|2022-05-06 01:58:20|3859.6|3853.6|3859.4|3853.4|3859.6|3853.6|3859.4|3853.4|2
1651802310000|2022-05-06 01:58:30|3859.1|3853.1|3859.1|3853.1|3859.4|3853.4|3859.1|3853.1|3
1651802320000|2022-05-06 01:58:40|3855.4|3849.4|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|2
1651802330000|2022-05-06 01:58:50|3855.6|3849.6|3856.1|3850.1|3856.4|3850.4|3855.4|3849.4|6
1651802340000|2022-05-06 01:59:00|3856.4|3850.4|3853.9|3847.9|3856.4|3850.4|3853.9|3847.9|12
1651802350000|2022-05-06 01:59:10|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.4|3847.4|11
1651802360000|2022-05-06 01:59:20|3853.9|3847.9|3852.5|3846.5|3855.3|3849.3|3852.5|3846.5|15
1651802370000|2022-05-06 01:59:30|3852.8|3846.8|3853.4|3847.4|3853.9|3847.9|3852.6|3846.6|6
1651802380000|2022-05-06 01:59:40|3853.9|3847.9|3853.6|3847.6|3854|3848|3853.6|3847.6|5
1651802390000|2022-05-06 01:59:50|3853.8|3847.8|3853.6|3847.6|3854.4|3848.4|3853.3|3847.3|7
1651802400000|2022-05-06 02:00:00|3853.4|3847.4|3851.6|3845.6|3853.4|3847.4|3851.3|3845.3|6
1651802410000|2022-05-06 02:00:10|3852.1|3846.1|3852.4|3846.4|3852.4|3846.4|3852.1|3846.1|2
1651802420000|2022-05-06 02:00:20|3852.6|3846.6|3854.1|3848.1|3854.1|3848.1|3852.6|3846.6|4
1651802430000|2022-05-06 02:00:30|3855.1|3849.1|3855.1|3849.1|3855.4|3849.4|3855.1|3849.1|3
1651802450000|2022-05-06 02:00:50|3855.4|3849.4|3856.6|3850.6|3856.6|3850.6|3854.6|3848.6|6
1651802470000|2022-05-06 02:01:10|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1651802480000|2022-05-06 02:01:20|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651802490000|2022-05-06 02:01:30|3858.6|3852.6|3858.1|3852.1|3858.6|3852.6|3858.1|3852.1|3
1651802500000|2022-05-06 02:01:40|3857.9|3851.9|3857.4|3851.4|3857.9|3851.9|3857.4|3851.4|2
1651802510000|2022-05-06 02:01:50|3857.1|3851.1|3856.9|3850.9|3857.1|3851.1|3856.9|3850.9|2
1651802520000|2022-05-06 02:02:00|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|1
1651802530000|2022-05-06 02:02:10|3857.1|3851.1|3858.1|3852.1|3858.1|3852.1|3856.9|3850.9|5
1651802540000|2022-05-06 02:02:20|3858.4|3852.4|3858.1|3852.1|3858.4|3852.4|3857.6|3851.6|3
1651802550000|2022-05-06 02:02:30|3857.9|3851.9|3857.6|3851.6|3857.9|3851.9|3857.6|3851.6|6
1651802560000|2022-05-06 02:02:40|3857.9|3851.9|3858.1|3852.1|3858.4|3852.4|3857.9|3851.9|5
1651802570000|2022-05-06 02:02:50|3857.9|3851.9|3857.6|3851.6|3857.9|3851.9|3857.6|3851.6|2
1651802580000|2022-05-06 02:03:00|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.1|3851.1|3
1651802590000|2022-05-06 02:03:10|3857.6|3851.6|3857.4|3851.4|3857.6|3851.6|3856.9|3850.9|5
1651802600000|2022-05-06 02:03:20|3857.9|3851.9|3857.6|3851.6|3858.6|3852.6|3857.4|3851.4|8
1651802610000|2022-05-06 02:03:30|3858.4|3852.4|3856.4|3850.4|3858.4|3852.4|3856.4|3850.4|7
1651802620000|2022-05-06 02:03:40|3855.9|3849.9|3853.6|3847.6|3855.9|3849.9|3853.4|3847.4|4
1651802630000|2022-05-06 02:03:50|3854.4|3848.4|3853.6|3847.6|3854.4|3848.4|3853.6|3847.6|3
1651802640000|2022-05-06 02:04:00|3853.4|3847.4|3852.4|3846.4|3853.4|3847.4|3852.4|3846.4|5
1651802650000|2022-05-06 02:04:10|3852.1|3846.1|3850.9|3844.9|3852.1|3846.1|3850.9|3844.9|4
1651802660000|2022-05-06 02:04:20|3850.6|3844.6|3849.9|3843.9|3850.9|3844.9|3849.6|3843.6|9
1651802670000|2022-05-06 02:04:30|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3849.9|3843.9|3
1651802680000|2022-05-06 02:04:40|3850.4|3844.4|3850.1|3844.1|3850.6|3844.6|3850.1|3844.1|6
1651802690000|2022-05-06 02:04:50|3850.4|3844.4|3850.9|3844.9|3851.1|3845.1|3850.4|3844.4|4
1651802700000|2022-05-06 02:05:00|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1651802710000|2022-05-06 02:05:10|3850.9|3844.9|3850.6|3844.6|3852.8|3846.8|3850.6|3844.6|8
1651802720000|2022-05-06 02:05:20|3851.1|3845.1|3852.1|3846.1|3852.1|3846.1|3851.1|3845.1|3
1651802730000|2022-05-06 02:05:30|3851.9|3845.9|3852.4|3846.4|3852.6|3846.6|3851.9|3845.9|4
1651802740000|2022-05-06 02:05:40|3852.6|3846.6|3853.4|3847.4|3853.6|3847.6|3852.6|3846.6|4
1651802750000|2022-05-06 02:05:50|3853.1|3847.1|3853.6|3847.6|3853.6|3847.6|3852.6|3846.6|7
1651802760000|2022-05-06 02:06:00|3852.8|3846.8|3854.9|3848.9|3854.9|3848.9|3852.8|3846.8|6
1651802770000|2022-05-06 02:06:10|3855.1|3849.1|3854.9|3848.9|3855.6|3849.6|3854.9|3848.9|6
1651802780000|2022-05-06 02:06:20|3855.1|3849.1|3856.9|3850.9|3856.9|3850.9|3855.1|3849.1|5
1651802790000|2022-05-06 02:06:30|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|1
1651802800000|2022-05-06 02:06:40|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1651802810000|2022-05-06 02:06:50|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1651802820000|2022-05-06 02:07:00|3856.1|3850.1|3855.9|3849.9|3856.1|3850.1|3855.9|3849.9|2
1651802830000|2022-05-06 02:07:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651802840000|2022-05-06 02:07:20|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1651802880000|2022-05-06 02:08:00|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1651802910000|2022-05-06 02:08:30|3855.1|3849.1|3854.9|3848.9|3855.4|3849.4|3854.9|3848.9|6
1651802920000|2022-05-06 02:08:40|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3854.9|3848.9|5
1651802930000|2022-05-06 02:08:50|3855.4|3849.4|3855.1|3849.1|3855.9|3849.9|3855.1|3849.1|9
1651802940000|2022-05-06 02:09:00|3855.4|3849.4|3856.4|3850.4|3856.4|3850.4|3854.9|3848.9|7
1651802990000|2022-05-06 02:09:50|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1651803010000|2022-05-06 02:10:10|3857.1|3851.1|3856.9|3850.9|3857.1|3851.1|3856.9|3850.9|2
1651803090000|2022-05-06 02:11:30|3856.4|3850.4|3856.1|3850.1|3856.4|3850.4|3856.1|3850.1|2
1651803100000|2022-05-06 02:11:40|3855.9|3849.9|3855.6|3849.6|3855.9|3849.9|3855.6|3849.6|2
1651803130000|2022-05-06 02:12:10|3855.9|3849.9|3856.9|3850.9|3856.9|3850.9|3855.9|3849.9|4
1651803140000|2022-05-06 02:12:20|3856.4|3850.4|3856.1|3850.1|3856.4|3850.4|3856.1|3850.1|4
1651803150000|2022-05-06 02:12:30|3855.6|3849.6|3855.6|3849.6|3856.4|3850.4|3855.6|3849.6|4
1651803180000|2022-05-06 02:13:00|3855.1|3849.1|3855.4|3849.4|3855.6|3849.6|3854.9|3848.9|7
1651803190000|2022-05-06 02:13:10|3855.1|3849.1|3855.1|3849.1|3855.4|3849.4|3855.1|3849.1|3
1651803200000|2022-05-06 02:13:20|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1651803210000|2022-05-06 02:13:30|3855.1|3849.1|3854.9|3848.9|3855.4|3849.4|3854.9|3848.9|9
1651803220000|2022-05-06 02:13:40|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3854.9|3848.9|7
1651803230000|2022-05-06 02:13:50|3855.6|3849.6|3855.4|3849.4|3855.6|3849.6|3855.1|3849.1|6
1651803240000|2022-05-06 02:14:00|3855.1|3849.1|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|6
1651803250000|2022-05-06 02:14:10|3855.4|3849.4|3856.4|3850.4|3856.4|3850.4|3855.4|3849.4|6
1651803260000|2022-05-06 02:14:20|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.6|3849.6|3
1651803270000|2022-05-06 02:14:30|3856.1|3850.1|3856.4|3850.4|3856.6|3850.6|3856.1|3850.1|5
1651803280000|2022-05-06 02:14:40|3856.6|3850.6|3856.1|3850.1|3856.6|3850.6|3856.1|3850.1|2
1651803290000|2022-05-06 02:14:50|3856.4|3850.4|3856.6|3850.6|3856.6|3850.6|3856.1|3850.1|6
1651803300000|2022-05-06 02:15:00|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1651803310000|2022-05-06 02:15:10|3855.4|3849.4|3856.1|3850.1|3856.1|3850.1|3855.4|3849.4|2
1651803320000|2022-05-06 02:15:20|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.1|3850.1|3
1651803340000|2022-05-06 02:15:40|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1651803380000|2022-05-06 02:16:20|3855.9|3849.9|3856.1|3850.1|3856.1|3850.1|3855.9|3849.9|2
1651803420000|2022-05-06 02:17:00|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.1|3850.1|3
1651803460000|2022-05-06 02:17:40|3856.9|3850.9|3858.6|3852.6|3859.4|3853.4|3856.9|3850.9|7
1651803470000|2022-05-06 02:17:50|3858.1|3852.1|3858.4|3852.4|3858.4|3852.4|3858.1|3852.1|2
1651803480000|2022-05-06 02:18:00|3858.1|3852.1|3856.1|3850.1|3858.1|3852.1|3855.4|3849.4|6
1651803490000|2022-05-06 02:18:10|3856.4|3850.4|3858.5|3852.5|3858.5|3852.5|3855.9|3849.9|6
1651803500000|2022-05-06 02:18:20|3857.4|3851.4|3855.9|3849.9|3857.4|3851.4|3855.4|3849.4|3
1651803510000|2022-05-06 02:18:30|3857.4|3851.4|3856|3850|3858.1|3852.1|3855.8|3849.8|7
1651803520000|2022-05-06 02:18:40|3855.8|3849.8|3854.9|3848.9|3855.8|3849.8|3854.9|3848.9|3
1651803540000|2022-05-06 02:19:00|3857.1|3851.1|3855.4|3849.4|3857.1|3851.1|3855.4|3849.4|2
1651803550000|2022-05-06 02:19:10|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1651803560000|2022-05-06 02:19:20|3855.4|3849.4|3855.1|3849.1|3855.4|3849.4|3854.9|3848.9|5
1651803570000|2022-05-06 02:19:30|3855.4|3849.4|3855.1|3849.1|3855.4|3849.4|3855.1|3849.1|2
1651803610000|2022-05-06 02:20:10|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1651803640000|2022-05-06 02:20:40|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|2
1651803690000|2022-05-06 02:21:30|3854.1|3848.1|3854.9|3848.9|3854.9|3848.9|3854.1|3848.1|3
1651803700000|2022-05-06 02:21:40|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|1
1651803740000|2022-05-06 02:22:20|3854.9|3848.9|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|3
1651803750000|2022-05-06 02:22:30|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651803780000|2022-05-06 02:23:00|3855.6|3849.6|3855.6|3849.6|3855.9|3849.9|3855.4|3849.4|4
1651803810000|2022-05-06 02:23:30|3854.8|3848.8|3854.4|3848.4|3854.8|3848.8|3854.4|3848.4|2
1651803830000|2022-05-06 02:23:50|3854.6|3848.6|3854.9|3848.9|3854.9|3848.9|3854.6|3848.6|2
1651803860000|2022-05-06 02:24:20|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1651803890000|2022-05-06 02:24:50|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1651804020000|2022-05-06 02:27:00|3855.1|3849.1|3855.6|3849.6|3856.9|3850.9|3855.1|3849.1|5
1651804030000|2022-05-06 02:27:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651804040000|2022-05-06 02:27:20|3855.1|3849.1|3855.4|3849.4|3855.4|3849.4|3855.1|3849.1|2
1651804080000|2022-05-06 02:28:00|3855.6|3849.6|3856.1|3850.1|3856.4|3850.4|3855.6|3849.6|3
1651804090000|2022-05-06 02:28:10|3855.9|3849.9|3855.6|3849.6|3855.9|3849.9|3855.6|3849.6|2
1651804110000|2022-05-06 02:28:30|3855.9|3849.9|3856.4|3850.4|3856.4|3850.4|3855.9|3849.9|2
1651804120000|2022-05-06 02:28:40|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1651804130000|2022-05-06 02:28:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1651804150000|2022-05-06 02:29:10|3856.1|3850.1|3856.4|3850.4|3856.4|3850.4|3856.1|3850.1|2
1651804160000|2022-05-06 02:29:20|3856.1|3850.1|3856.4|3850.4|3856.4|3850.4|3856.1|3850.1|2
1651804170000|2022-05-06 02:29:30|3856.1|3850.1|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|6
1651804180000|2022-05-06 02:29:40|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|1
1651804190000|2022-05-06 02:29:50|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651804200000|2022-05-06 02:30:00|3855.6|3849.6|3856.1|3850.1|3856.1|3850.1|3855.4|3849.4|7
1651804210000|2022-05-06 02:30:10|3855.9|3849.9|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|6
1651804220000|2022-05-06 02:30:20|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1651804240000|2022-05-06 02:30:40|3856.6|3850.6|3856.9|3850.9|3856.9|3850.9|3856.6|3850.6|2
1651804260000|2022-05-06 02:31:00|3856.6|3850.6|3856.4|3850.4|3856.6|3850.6|3856.4|3850.4|2
1651804270000|2022-05-06 02:31:10|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3855.9|3849.9|3
1651804280000|2022-05-06 02:31:20|3856.4|3850.4|3856.1|3850.1|3856.4|3850.4|3856.1|3850.1|2
1651804300000|2022-05-06 02:31:40|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|1
1651804320000|2022-05-06 02:32:00|3856.1|3850.1|3855.9|3849.9|3856.1|3850.1|3855.9|3849.9|2
1651804340000|2022-05-06 02:32:20|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1651804350000|2022-05-06 02:32:30|3855.9|3849.9|3856.1|3850.1|3856.1|3850.1|3855.9|3849.9|4
1651804360000|2022-05-06 02:32:40|3855.6|3849.6|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|2
1651804370000|2022-05-06 02:32:50|3854.4|3848.4|3855.1|3849.1|3855.4|3849.4|3854.4|3848.4|5
1651804380000|2022-05-06 02:33:00|3855.4|3849.4|3857.9|3851.9|3857.9|3851.9|3855.4|3849.4|3
1651804390000|2022-05-06 02:33:10|3858.3|3852.3|3859.3|3853.3|3859.3|3853.3|3858.3|3852.3|4
1651804400000|2022-05-06 02:33:20|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|1
1651804420000|2022-05-06 02:33:40|3859.1|3853.1|3858.9|3852.9|3859.4|3853.4|3858.9|3852.9|3
1651804430000|2022-05-06 02:33:50|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651804440000|2022-05-06 02:34:00|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|1
1651804460000|2022-05-06 02:34:20|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651804470000|2022-05-06 02:34:30|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1651804480000|2022-05-06 02:34:40|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651804490000|2022-05-06 02:34:50|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|1
1651804510000|2022-05-06 02:35:10|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651804530000|2022-05-06 02:35:30|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|1
1651804550000|2022-05-06 02:35:50|3859.4|3853.4|3859.1|3853.1|3859.9|3853.9|3859.1|3853.1|3
1651804560000|2022-05-06 02:36:00|3859.4|3853.4|3859.6|3853.6|3859.6|3853.6|3859.4|3853.4|2
1651804590000|2022-05-06 02:36:30|3859.4|3853.4|3858.9|3852.9|3859.4|3853.4|3858.9|3852.9|2
1651804600000|2022-05-06 02:36:40|3859.4|3853.4|3859.6|3853.6|3859.6|3853.6|3859.4|3853.4|2
1651804650000|2022-05-06 02:37:30|3859.1|3853.1|3860.6|3854.6|3860.6|3854.6|3859.1|3853.1|3
1651804690000|2022-05-06 02:38:10|3859.6|3853.6|3859.9|3853.9|3859.9|3853.9|3859.6|3853.6|2
1651804700000|2022-05-06 02:38:20|3860|3854|3859.6|3853.6|3860|3854|3859.5|3853.5|4
1651804710000|2022-05-06 02:38:30|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|1
1651804720000|2022-05-06 02:38:40|3859.1|3853.1|3858.4|3852.4|3859.1|3853.1|3858.4|3852.4|2
1651804760000|2022-05-06 02:39:20|3858.1|3852.1|3857.6|3851.6|3858.1|3852.1|3857.6|3851.6|2
1651804770000|2022-05-06 02:39:30|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1651804780000|2022-05-06 02:39:40|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651804800000|2022-05-06 02:40:00|3859.9|3853.9|3860.6|3854.6|3860.6|3854.6|3859.9|3853.9|3
1651804820000|2022-05-06 02:40:20|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|1
1651804830000|2022-05-06 02:40:30|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1651804860000|2022-05-06 02:41:00|3860.4|3854.4|3860.6|3854.6|3860.6|3854.6|3860.4|3854.4|2
1651804870000|2022-05-06 02:41:10|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|1
1651804900000|2022-05-06 02:41:40|3859.1|3853.1|3858.6|3852.6|3859.1|3853.1|3858.6|3852.6|2
1651804910000|2022-05-06 02:41:50|3858.9|3852.9|3859.1|3853.1|3859.1|3853.1|3858.9|3852.9|4
1651804930000|2022-05-06 02:42:10|3859.6|3853.6|3858.9|3852.9|3859.6|3853.6|3858.9|3852.9|3
1651804940000|2022-05-06 02:42:20|3858.6|3852.6|3858.6|3852.6|3858.9|3852.9|3858.6|3852.6|3
1651804950000|2022-05-06 02:42:30|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|1
1651804960000|2022-05-06 02:42:40|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651804990000|2022-05-06 02:43:10|3858.4|3852.4|3858.6|3852.6|3858.6|3852.6|3858.4|3852.4|2
1651805010000|2022-05-06 02:43:30|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651805020000|2022-05-06 02:43:40|3858.1|3852.1|3858.1|3852.1|3858.4|3852.4|3858.1|3852.1|3
1651805050000|2022-05-06 02:44:10|3858.4|3852.4|3858.6|3852.6|3858.6|3852.6|3858.4|3852.4|2
1651805090000|2022-05-06 02:44:50|3859.6|3853.6|3859.1|3853.1|3859.6|3853.6|3859.1|3853.1|2
1651805100000|2022-05-06 02:45:00|3858.6|3852.6|3858.1|3852.1|3858.6|3852.6|3858.1|3852.1|3
1651805110000|2022-05-06 02:45:10|3857.9|3851.9|3857.4|3851.4|3857.9|3851.9|3857.4|3851.4|2
1651805130000|2022-05-06 02:45:30|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1651805150000|2022-05-06 02:45:50|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1651805160000|2022-05-06 02:46:00|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1651805170000|2022-05-06 02:46:10|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1651805190000|2022-05-06 02:46:30|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1651805220000|2022-05-06 02:47:00|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651805230000|2022-05-06 02:47:10|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1651805280000|2022-05-06 02:48:00|3858.4|3852.4|3859.6|3853.6|3859.6|3853.6|3858.4|3852.4|4
1651805290000|2022-05-06 02:48:10|3859.9|3853.9|3859.6|3853.6|3859.9|3853.9|3859.6|3853.6|2
1651805310000|2022-05-06 02:48:30|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1651805320000|2022-05-06 02:48:40|3858.9|3852.9|3858.6|3852.6|3858.9|3852.9|3858.4|3852.4|4
1651805330000|2022-05-06 02:48:50|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1651805340000|2022-05-06 02:49:00|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|1
1651805350000|2022-05-06 02:49:10|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1651805360000|2022-05-06 02:49:20|3859.4|3853.4|3859.1|3853.1|3859.4|3853.4|3859.1|3853.1|2
1651805380000|2022-05-06 02:49:40|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|1
1651805390000|2022-05-06 02:49:50|3859.6|3853.6|3859.9|3853.9|3859.9|3853.9|3859.6|3853.6|2
1651805410000|2022-05-06 02:50:10|3860.6|3854.6|3859.9|3853.9|3860.6|3854.6|3859.9|3853.9|3
1651805420000|2022-05-06 02:50:20|3859.6|3853.6|3859.4|3853.4|3859.6|3853.6|3859.4|3853.4|2
1651805430000|2022-05-06 02:50:30|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1651805440000|2022-05-06 02:50:40|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|1
1651805450000|2022-05-06 02:50:50|3858.6|3852.6|3858.1|3852.1|3858.9|3852.9|3858.1|3852.1|3
1651805460000|2022-05-06 02:51:00|3857.9|3851.9|3858.1|3852.1|3858.1|3852.1|3857.9|3851.9|2
1651805480000|2022-05-06 02:51:20|3858.4|3852.4|3858.4|3852.4|3859.1|3853.1|3858.4|3852.4|6
1651805490000|2022-05-06 02:51:30|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651805580000|2022-05-06 02:53:00|3859.4|3853.4|3861.1|3855.1|3861.1|3855.1|3859.4|3853.4|3
1651805590000|2022-05-06 02:53:10|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|1
1651805600000|2022-05-06 02:53:20|3861.9|3855.9|3861.6|3855.6|3861.9|3855.9|3861.6|3855.6|2
1651805610000|2022-05-06 02:53:30|3861.9|3855.9|3862.4|3856.4|3862.4|3856.4|3861.9|3855.9|3
1651805620000|2022-05-06 02:53:40|3862.1|3856.1|3861.9|3855.9|3862.1|3856.1|3861.9|3855.9|2
1651805630000|2022-05-06 02:53:50|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|1
1651805670000|2022-05-06 02:54:30|3862.6|3856.6|3864.4|3858.4|3864.4|3858.4|3862.6|3856.6|4
1651805680000|2022-05-06 02:54:40|3864.6|3858.6|3867.1|3861.1|3867.1|3861.1|3864.6|3858.6|9
1651805690000|2022-05-06 02:54:50|3867.4|3861.4|3867.1|3861.1|3867.4|3861.4|3867.1|3861.1|2
1651805700000|2022-05-06 02:55:00|3866.9|3860.9|3867.1|3861.1|3867.1|3861.1|3865.6|3859.6|8
1651805710000|2022-05-06 02:55:10|3867.4|3861.4|3866.9|3860.9|3867.4|3861.4|3866.9|3860.9|5
1651805760000|2022-05-06 02:56:00|3866.1|3860.1|3864.9|3858.9|3866.3|3860.3|3864.9|3858.9|8
1651805780000|2022-05-06 02:56:20|3865.1|3859.1|3865.4|3859.4|3865.4|3859.4|3865.1|3859.1|2
1651805790000|2022-05-06 02:56:30|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1651805800000|2022-05-06 02:56:40|3864.4|3858.4|3864.1|3858.1|3864.4|3858.4|3864.1|3858.1|2
1651805880000|2022-05-06 02:58:00|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|1
1651805890000|2022-05-06 02:58:10|3866.3|3860.3|3868.3|3862.3|3868.4|3862.4|3866.3|3860.3|6
1651805900000|2022-05-06 02:58:20|3868.1|3862.1|3868.9|3862.9|3868.9|3862.9|3868.1|3862.1|3
1651805910000|2022-05-06 02:58:30|3869.9|3863.9|3869.6|3863.6|3869.9|3863.9|3869.6|3863.6|2
1651805920000|2022-05-06 02:58:40|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|1
1651805950000|2022-05-06 02:59:10|3869.1|3863.1|3866.9|3860.9|3869.1|3863.1|3866.9|3860.9|4
1651805960000|2022-05-06 02:59:20|3867.1|3861.1|3867.6|3861.6|3868.6|3862.6|3866.9|3860.9|7
1651805970000|2022-05-06 02:59:30|3867.4|3861.4|3866.9|3860.9|3867.4|3861.4|3866.9|3860.9|2
1651805980000|2022-05-06 02:59:40|3866.6|3860.6|3866.9|3860.9|3866.9|3860.9|3866.6|3860.6|2
1651806020000|2022-05-06 03:00:20|3867.1|3861.1|3867.4|3861.4|3867.4|3861.4|3867.1|3861.1|2
1651806040000|2022-05-06 03:00:40|3867.1|3861.1|3866.6|3860.6|3867.1|3861.1|3866.6|3860.6|2
1651806050000|2022-05-06 03:00:50|3866.4|3860.4|3866.1|3860.1|3866.4|3860.4|3866.1|3860.1|2
1651806060000|2022-05-06 03:01:00|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|1
1651806110000|2022-05-06 03:01:50|3865.6|3859.6|3865.4|3859.4|3865.6|3859.6|3865.4|3859.4|4
1651806120000|2022-05-06 03:02:00|3865.1|3859.1|3864.4|3858.4|3865.1|3859.1|3864.4|3858.4|4
1651806160000|2022-05-06 03:02:40|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|1
1651806180000|2022-05-06 03:03:00|3864.4|3858.4|3863.9|3857.9|3864.4|3858.4|3863.9|3857.9|3
1651806220000|2022-05-06 03:03:40|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|1
1651806240000|2022-05-06 03:04:00|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|1
1651806250000|2022-05-06 03:04:10|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|3
1651806280000|2022-05-06 03:04:40|3862.6|3856.6|3862.4|3856.4|3862.6|3856.6|3861.6|3855.6|3
1651806290000|2022-05-06 03:04:50|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.4|3855.4|3
1651806300000|2022-05-06 03:05:00|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|1
1651806330000|2022-05-06 03:05:30|3861.1|3855.1|3858.6|3852.6|3861.1|3855.1|3858.6|3852.6|6
1651806350000|2022-05-06 03:05:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651806360000|2022-05-06 03:06:00|3857.4|3851.4|3856.9|3850.9|3857.4|3851.4|3856.9|3850.9|3
1651806370000|2022-05-06 03:06:10|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1651806380000|2022-05-06 03:06:20|3856.4|3850.4|3856.1|3850.1|3856.4|3850.4|3856.1|3850.1|2
1651806400000|2022-05-06 03:06:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1651806450000|2022-05-06 03:07:30|3856.1|3850.1|3855.9|3849.9|3856.1|3850.1|3855.9|3849.9|2
1651806540000|2022-05-06 03:09:00|3856.6|3850.6|3860.8|3854.8|3860.8|3854.8|3856.6|3850.6|5
1651806550000|2022-05-06 03:09:10|3861|3855|3860.9|3854.9|3861|3855|3860.9|3854.9|2
1651806560000|2022-05-06 03:09:20|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|1
1651806720000|2022-05-06 03:12:00|3861.4|3855.4|3861.6|3855.6|3861.6|3855.6|3861.4|3855.4|2
1651806780000|2022-05-06 03:13:00|3861.4|3855.4|3859.1|3853.1|3861.4|3855.4|3859.1|3853.1|6
1651806810000|2022-05-06 03:13:30|3858.9|3852.9|3858.1|3852.1|3858.9|3852.9|3858.1|3852.1|3
1651806840000|2022-05-06 03:14:00|3858.4|3852.4|3860.1|3854.1|3860.4|3854.4|3858.4|3852.4|3
1651806850000|2022-05-06 03:14:10|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|1
1651806870000|2022-05-06 03:14:30|3860.1|3854.1|3859.9|3853.9|3860.1|3854.1|3859.9|3853.9|2
1651806880000|2022-05-06 03:14:40|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1651806890000|2022-05-06 03:14:50|3859.4|3853.4|3859.1|3853.1|3859.4|3853.4|3859.1|3853.1|2
1651806960000|2022-05-06 03:16:00|3858.9|3852.9|3858.4|3852.4|3858.9|3852.9|3858.4|3852.4|2
1651806970000|2022-05-06 03:16:10|3858.6|3852.6|3858.6|3852.6|3858.9|3852.9|3858.6|3852.6|3
1651806990000|2022-05-06 03:16:30|3858.9|3852.9|3858.9|3852.9|3859.1|3853.1|3858.6|3852.6|5
1651807060000|2022-05-06 03:17:40|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651807090000|2022-05-06 03:18:10|3858.4|3852.4|3856.9|3850.9|3858.4|3852.4|3856.9|3850.9|2
1651807110000|2022-05-06 03:18:30|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1651807120000|2022-05-06 03:18:40|3856.9|3850.9|3858.6|3852.6|3859.1|3853.1|3856.9|3850.9|6
1651807130000|2022-05-06 03:18:50|3858.4|3852.4|3858.4|3852.4|3858.6|3852.6|3858.4|3852.4|3
1651807140000|2022-05-06 03:19:00|3858.6|3852.6|3859.4|3853.4|3859.6|3853.6|3858.6|3852.6|6
1651807150000|2022-05-06 03:19:10|3860.1|3854.1|3859.4|3853.4|3860.1|3854.1|3859.4|3853.4|4
1651807170000|2022-05-06 03:19:30|3859.1|3853.1|3858.6|3852.6|3859.1|3853.1|3858.1|3852.1|4
1651807190000|2022-05-06 03:19:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651807260000|2022-05-06 03:21:00|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651807290000|2022-05-06 03:21:30|3857.6|3851.6|3856.4|3850.4|3857.6|3851.6|3856.4|3850.4|3
1651807330000|2022-05-06 03:22:10|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1651807360000|2022-05-06 03:22:40|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|1
1651807460000|2022-05-06 03:24:20|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1651807480000|2022-05-06 03:24:40|3855.9|3849.9|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|2
1651807590000|2022-05-06 03:26:30|3855.6|3849.6|3855.4|3849.4|3856.9|3850.9|3855.4|3849.4|6
1651807650000|2022-05-06 03:27:30|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1651807720000|2022-05-06 03:28:40|3855.1|3849.1|3855.4|3849.4|3855.4|3849.4|3855.1|3849.1|2
1651807730000|2022-05-06 03:28:50|3857|3851|3858.5|3852.5|3858.5|3852.5|3857|3851|3
1651807740000|2022-05-06 03:29:00|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|1
1651807770000|2022-05-06 03:29:30|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.4|3852.4|3
1651807790000|2022-05-06 03:29:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651807800000|2022-05-06 03:30:00|3858.6|3852.6|3859.9|3853.9|3859.9|3853.9|3858.6|3852.6|2
1651807810000|2022-05-06 03:30:10|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|1
1651807820000|2022-05-06 03:30:20|3860.1|3854.1|3859.4|3853.4|3860.1|3854.1|3859.4|3853.4|2
1651807850000|2022-05-06 03:30:50|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|2
1651807860000|2022-05-06 03:31:00|3859.9|3853.9|3860.6|3854.6|3860.6|3854.6|3859.6|3853.6|4
1651807870000|2022-05-06 03:31:10|3860.4|3854.4|3859.6|3853.6|3860.4|3854.4|3859.6|3853.6|4
1651807880000|2022-05-06 03:31:20|3859.4|3853.4|3859.6|3853.6|3859.6|3853.6|3859.1|3853.1|4
1651807900000|2022-05-06 03:31:40|3859.4|3853.4|3859.1|3853.1|3859.4|3853.4|3858.9|3852.9|4
1651807910000|2022-05-06 03:31:50|3858.9|3852.9|3858.6|3852.6|3858.9|3852.9|3858.6|3852.6|2
1651807930000|2022-05-06 03:32:10|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651807950000|2022-05-06 03:32:30|3858.1|3852.1|3858.1|3852.1|3858.4|3852.4|3858.1|3852.1|3
1651807960000|2022-05-06 03:32:40|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1651807970000|2022-05-06 03:32:50|3858.1|3852.1|3859.4|3853.4|3859.4|3853.4|3858.1|3852.1|3
1651807980000|2022-05-06 03:33:00|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651807990000|2022-05-06 03:33:10|3858.3|3852.3|3858.5|3852.5|3858.5|3852.5|3858.3|3852.3|2
1651808000000|2022-05-06 03:33:20|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651808040000|2022-05-06 03:34:00|3858.1|3852.1|3858.4|3852.4|3858.4|3852.4|3858.1|3852.1|2
1651808070000|2022-05-06 03:34:30|3858.6|3852.6|3858.6|3852.6|3859.1|3853.1|3858.6|3852.6|5
1651808160000|2022-05-06 03:36:00|3858.4|3852.4|3858.1|3852.1|3858.4|3852.4|3858.1|3852.1|2
1651808170000|2022-05-06 03:36:10|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651808180000|2022-05-06 03:36:20|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1651808230000|2022-05-06 03:37:10|3857.9|3851.9|3858.1|3852.1|3858.1|3852.1|3857.9|3851.9|2
1651808240000|2022-05-06 03:37:20|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1651808280000|2022-05-06 03:38:00|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1651808410000|2022-05-06 03:40:10|3857.4|3851.4|3854.6|3848.6|3857.4|3851.4|3854.6|3848.6|3
1651808490000|2022-05-06 03:41:30|3855.1|3849.1|3854.9|3848.9|3855.1|3849.1|3854.9|3848.9|2
1651808500000|2022-05-06 03:41:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1651808510000|2022-05-06 03:41:50|3855.6|3849.6|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|6
1651808530000|2022-05-06 03:42:10|3855.4|3849.4|3855.4|3849.4|3856.1|3850.1|3855.1|3849.1|5
1651808570000|2022-05-06 03:42:50|3854.9|3848.9|3855.1|3849.1|3855.1|3849.1|3854.9|3848.9|2
1651808610000|2022-05-06 03:43:30|3855.6|3849.6|3855.9|3849.9|3855.9|3849.9|3855.6|3849.6|2
1651808640000|2022-05-06 03:44:00|3856.4|3850.4|3857.9|3851.9|3857.9|3851.9|3856.4|3850.4|2
1651808650000|2022-05-06 03:44:10|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651808710000|2022-05-06 03:45:10|3858.9|3852.9|3860.6|3854.6|3860.6|3854.6|3858.9|3852.9|2
1651808720000|2022-05-06 03:45:20|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|1
1651808730000|2022-05-06 03:45:30|3860.6|3854.6|3859.4|3853.4|3860.6|3854.6|3859.4|3853.4|2
1651808750000|2022-05-06 03:45:50|3859.1|3853.1|3858.9|3852.9|3859.1|3853.1|3858.9|3852.9|2
1651808760000|2022-05-06 03:46:00|3860.1|3854.1|3859.4|3853.4|3860.1|3854.1|3859.4|3853.4|2
1651808870000|2022-05-06 03:47:50|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1651808910000|2022-05-06 03:48:30|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|1
1651808960000|2022-05-06 03:49:20|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1651809070000|2022-05-06 03:51:10|3858.9|3852.9|3858.4|3852.4|3858.9|3852.9|3858.4|3852.4|2
1651809120000|2022-05-06 03:52:00|3858.6|3852.6|3860.6|3854.6|3860.6|3854.6|3858.6|3852.6|3
1651809140000|2022-05-06 03:52:20|3860.4|3854.4|3859.9|3853.9|3860.4|3854.4|3859.6|3853.6|4
1651809170000|2022-05-06 03:52:50|3860.1|3854.1|3860.4|3854.4|3860.4|3854.4|3860.1|3854.1|2
1651809210000|2022-05-06 03:53:30|3860.6|3854.6|3861.6|3855.6|3861.6|3855.6|3860.6|3854.6|2
1651809220000|2022-05-06 03:53:40|3861.9|3855.9|3862.1|3856.1|3862.1|3856.1|3861.9|3855.9|2
1651809230000|2022-05-06 03:53:50|3862.9|3856.9|3862.9|3856.9|3863.9|3857.9|3862.4|3856.4|5
1651809240000|2022-05-06 03:54:00|3863.6|3857.6|3863.9|3857.9|3864.6|3858.6|3863.6|3857.6|4
1651809250000|2022-05-06 03:54:10|3862.9|3856.9|3862.1|3856.1|3862.9|3856.9|3861.9|3855.9|3
1651809260000|2022-05-06 03:54:20|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|1
1651809330000|2022-05-06 03:55:30|3862.6|3856.6|3862.9|3856.9|3863.9|3857.9|3862.4|3856.4|7
1651809350000|2022-05-06 03:55:50|3862.4|3856.4|3861.9|3855.9|3862.4|3856.4|3861.9|3855.9|3
1651809430000|2022-05-06 03:57:10|3861.4|3855.4|3861.6|3855.6|3861.9|3855.9|3861.4|3855.4|3
1651809440000|2022-05-06 03:57:20|3861.4|3855.4|3861.1|3855.1|3861.4|3855.4|3861.1|3855.1|2
1651809480000|2022-05-06 03:58:00|3860.9|3854.9|3860.1|3854.1|3860.9|3854.9|3860.1|3854.1|3
1651809490000|2022-05-06 03:58:10|3860.4|3854.4|3858.6|3852.6|3860.4|3854.4|3858.6|3852.6|4
1651809500000|2022-05-06 03:58:20|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651809540000|2022-05-06 03:59:00|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1651809570000|2022-05-06 03:59:30|3858.6|3852.6|3859.4|3853.4|3859.4|3853.4|3858.6|3852.6|2
1651809630000|2022-05-06 04:00:30|3859.6|3853.6|3859.9|3853.9|3859.9|3853.9|3859.6|3853.6|2
1651809740000|2022-05-06 04:02:20|3859.6|3853.6|3859.4|3853.4|3859.6|3853.6|3859.4|3853.4|2
1651809830000|2022-05-06 04:03:50|3859.1|3853.1|3858.9|3852.9|3859.1|3853.1|3858.9|3852.9|2
1651809870000|2022-05-06 04:04:30|3859.1|3853.1|3859.9|3853.9|3859.9|3853.9|3859.1|3853.1|2
1651809890000|2022-05-06 04:04:50|3860.6|3854.6|3859.9|3853.9|3860.6|3854.6|3859.9|3853.9|2
1651809900000|2022-05-06 04:05:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.4|3853.4|3
1651809920000|2022-05-06 04:05:20|3859.4|3853.4|3859.4|3853.4|3859.6|3853.6|3859.4|3853.4|3
1651809960000|2022-05-06 04:06:00|3859.6|3853.6|3859.4|3853.4|3859.6|3853.6|3859.4|3853.4|2
1651810000000|2022-05-06 04:06:40|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1651810070000|2022-05-06 04:07:50|3859.4|3853.4|3859.1|3853.1|3859.4|3853.4|3859.1|3853.1|2
1651810140000|2022-05-06 04:09:00|3858.9|3852.9|3856.6|3850.6|3858.9|3852.9|3856.6|3850.6|2
1651810170000|2022-05-06 04:09:30|3856.9|3850.9|3857.9|3851.9|3857.9|3851.9|3856.9|3850.9|2
1651810200000|2022-05-06 04:10:00|3858.9|3852.9|3857.9|3851.9|3858.9|3852.9|3857.9|3851.9|2
1651810210000|2022-05-06 04:10:10|3857.6|3851.6|3857.4|3851.4|3857.6|3851.6|3857.4|3851.4|2
1651810230000|2022-05-06 04:10:30|3857.1|3851.1|3856.9|3850.9|3857.1|3851.1|3856.9|3850.9|2
1651810270000|2022-05-06 04:11:10|3856.1|3850.1|3856.6|3850.6|3856.6|3850.6|3856.1|3850.1|2
1651810330000|2022-05-06 04:12:10|3857.9|3851.9|3858.6|3852.6|3858.6|3852.6|3857.9|3851.9|2
1651810430000|2022-05-06 04:13:50|3858.4|3852.4|3856.4|3850.4|3858.4|3852.4|3856.4|3850.4|2
1651810830000|2022-05-06 04:20:30|3856.1|3850.1|3855.4|3849.4|3856.1|3850.1|3855.4|3849.4|4
1651810850000|2022-05-06 04:20:50|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1651810870000|2022-05-06 04:21:10|3855.4|3849.4|3855.1|3849.1|3855.4|3849.4|3855.1|3849.1|2
1651811080000|2022-05-06 04:24:40|3855.4|3849.4|3855.1|3849.1|3855.4|3849.4|3855.1|3849.1|2
1651811150000|2022-05-06 04:25:50|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1651811280000|2022-05-06 04:28:00|3854.6|3848.6|3854.4|3848.4|3854.6|3848.6|3854.4|3848.4|2
1651811300000|2022-05-06 04:28:20|3854.9|3848.9|3855.1|3849.1|3855.1|3849.1|3854.9|3848.9|2
1651811310000|2022-05-06 04:28:30|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1651811330000|2022-05-06 04:28:50|3855.1|3849.1|3854.9|3848.9|3855.1|3849.1|3854.9|3848.9|2
1651811380000|2022-05-06 04:29:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1651811430000|2022-05-06 04:30:30|3854.6|3848.6|3853.9|3847.9|3854.6|3848.6|3853.9|3847.9|2
1651811490000|2022-05-06 04:31:30|3854.1|3848.1|3854.6|3848.6|3854.6|3848.6|3854.1|3848.1|2
1651811510000|2022-05-06 04:31:50|3854.4|3848.4|3854.6|3848.6|3854.6|3848.6|3854.4|3848.4|2
1651811540000|2022-05-06 04:32:20|3854.4|3848.4|3854.6|3848.6|3854.6|3848.6|3854.4|3848.4|2
1651811560000|2022-05-06 04:32:40|3855.6|3849.6|3856.9|3850.9|3857.6|3851.6|3855.6|3849.6|5
1651811590000|2022-05-06 04:33:10|3856.6|3850.6|3856.9|3850.9|3857.1|3851.1|3856.6|3850.6|3
1651811680000|2022-05-06 04:34:40|3856.6|3850.6|3856.6|3850.6|3856.9|3850.9|3856.6|3850.6|7
1651811690000|2022-05-06 04:34:50|3856.9|3850.9|3856.6|3850.6|3856.9|3850.9|3856.6|3850.6|4
1651811700000|2022-05-06 04:35:00|3856.9|3850.9|3856.6|3850.6|3856.9|3850.9|3856.6|3850.6|4
1651811710000|2022-05-06 04:35:10|3856.9|3850.9|3856.6|3850.6|3856.9|3850.9|3856.6|3850.6|4
1651811720000|2022-05-06 04:35:20|3856.9|3850.9|3856.6|3850.6|3856.9|3850.9|3856.6|3850.6|6
1651811730000|2022-05-06 04:35:30|3856.9|3850.9|3856.6|3850.6|3856.9|3850.9|3856.6|3850.6|2
1651811740000|2022-05-06 04:35:40|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1651811770000|2022-05-06 04:36:10|3856.6|3850.6|3856.4|3850.4|3856.6|3850.6|3856.4|3850.4|2
1651811780000|2022-05-06 04:36:20|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1651811790000|2022-05-06 04:36:30|3856.4|3850.4|3856.6|3850.6|3856.9|3850.9|3856.4|3850.4|7
1651811800000|2022-05-06 04:36:40|3856.9|3850.9|3856.6|3850.6|3856.9|3850.9|3856.6|3850.6|2
1651811850000|2022-05-06 04:37:30|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1651811870000|2022-05-06 04:37:50|3856.9|3850.9|3856.6|3850.6|3856.9|3850.9|3856.6|3850.6|2
1651811900000|2022-05-06 04:38:20|3857.4|3851.4|3856.6|3850.6|3857.4|3851.4|3856.6|3850.6|2
1651811980000|2022-05-06 04:39:40|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1651812020000|2022-05-06 04:40:20|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1651812030000|2022-05-06 04:40:30|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1651812070000|2022-05-06 04:41:10|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1651812420000|2022-05-06 04:47:00|3856.9|3850.9|3856.1|3850.1|3856.9|3850.9|3856.1|3850.1|3
1651812470000|2022-05-06 04:47:50|3856.4|3850.4|3856.6|3850.6|3856.6|3850.6|3856.4|3850.4|2
1651812620000|2022-05-06 04:50:20|3856.9|3850.9|3857.1|3851.1|3857.1|3851.1|3856.9|3850.9|2
1651812720000|2022-05-06 04:52:00|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1651812870000|2022-05-06 04:54:30|3857.4|3851.4|3856.1|3850.1|3857.4|3851.4|3856.1|3850.1|5
1651812880000|2022-05-06 04:54:40|3856.4|3850.4|3856.1|3850.1|3856.4|3850.4|3855.9|3849.9|4
1651812900000|2022-05-06 04:55:00|3856.4|3850.4|3855.6|3849.6|3856.4|3850.4|3855.6|3849.6|10
1651812930000|2022-05-06 04:55:30|3855.9|3849.9|3856.4|3850.4|3856.4|3850.4|3855.9|3849.9|2
1651812940000|2022-05-06 04:55:40|3857.6|3851.6|3856.9|3850.9|3857.6|3851.6|3856.6|3850.6|3
1651812950000|2022-05-06 04:55:50|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.4|3850.4|3
1651812960000|2022-05-06 04:56:00|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1651813010000|2022-05-06 04:56:50|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1651813020000|2022-05-06 04:57:00|3856.9|3850.9|3856.1|3850.1|3856.9|3850.9|3856.1|3850.1|2
1651813180000|2022-05-06 04:59:40|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|1
1651813190000|2022-05-06 04:59:50|3855.6|3849.6|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|2
1651813200000|2022-05-06 05:00:00|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651813220000|2022-05-06 05:00:20|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1651813230000|2022-05-06 05:00:30|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651813250000|2022-05-06 05:00:50|3855.1|3849.1|3855.4|3849.4|3855.4|3849.4|3855.1|3849.1|2
1651813260000|2022-05-06 05:01:00|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|1
1651813270000|2022-05-06 05:01:10|3855.4|3849.4|3855.1|3849.1|3855.4|3849.4|3855.1|3849.1|2
1651813290000|2022-05-06 05:01:30|3854.9|3848.9|3854.9|3848.9|3855.1|3849.1|3854.6|3848.6|8
1651813300000|2022-05-06 05:01:40|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1651813310000|2022-05-06 05:01:50|3854.9|3848.9|3854.6|3848.6|3854.9|3848.9|3854.6|3848.6|8
1651813320000|2022-05-06 05:02:00|3854.9|3848.9|3854.4|3848.4|3854.9|3848.9|3854.1|3848.1|3
1651813340000|2022-05-06 05:02:20|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|1
1651813350000|2022-05-06 05:02:30|3854.4|3848.4|3854.1|3848.1|3854.4|3848.4|3854.1|3848.1|2
1651813360000|2022-05-06 05:02:40|3854.4|3848.4|3854.9|3848.9|3854.9|3848.9|3854.4|3848.4|6
1651813370000|2022-05-06 05:02:50|3855.4|3849.4|3855.1|3849.1|3855.4|3849.4|3855.1|3849.1|2
1651813380000|2022-05-06 05:03:00|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651813390000|2022-05-06 05:03:10|3855.1|3849.1|3854.9|3848.9|3855.1|3849.1|3854.9|3848.9|2
1651813420000|2022-05-06 05:03:40|3855.1|3849.1|3854.9|3848.9|3855.6|3849.6|3854.9|3848.9|5
1651813450000|2022-05-06 05:04:10|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1651813500000|2022-05-06 05:05:00|3855.6|3849.6|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|3
1651813540000|2022-05-06 05:05:40|3855.9|3849.9|3856.1|3850.1|3856.1|3850.1|3855.9|3849.9|2
1651813550000|2022-05-06 05:05:50|3855.9|3849.9|3855.6|3849.6|3855.9|3849.9|3855.4|3849.4|3
1651813560000|2022-05-06 05:06:00|3855.4|3849.4|3855.6|3849.6|3855.6|3849.6|3855.4|3849.4|2
1651813570000|2022-05-06 05:06:10|3855.4|3849.4|3855.1|3849.1|3855.4|3849.4|3855.1|3849.1|2
1651813610000|2022-05-06 05:06:50|3854.9|3848.9|3855.1|3849.1|3855.1|3849.1|3854.9|3848.9|2
1651813630000|2022-05-06 05:07:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651813700000|2022-05-06 05:08:20|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1651813730000|2022-05-06 05:08:50|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1651813740000|2022-05-06 05:09:00|3854.6|3848.6|3854.6|3848.6|3854.9|3848.9|3854.6|3848.6|7
1651813770000|2022-05-06 05:09:30|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.1|3848.1|3
1651813820000|2022-05-06 05:10:20|3854.6|3848.6|3854.9|3848.9|3855.1|3849.1|3854.6|3848.6|4
1651813860000|2022-05-06 05:11:00|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1651813890000|2022-05-06 05:11:30|3854.9|3848.9|3855.1|3849.1|3855.1|3849.1|3854.9|3848.9|2
1651813920000|2022-05-06 05:12:00|3854.9|3848.9|3854.6|3848.6|3854.9|3848.9|3854.6|3848.6|2
1651813930000|2022-05-06 05:12:10|3854.9|3848.9|3854.6|3848.6|3854.9|3848.9|3854.6|3848.6|2
1651813960000|2022-05-06 05:12:40|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1651814000000|2022-05-06 05:13:20|3854.1|3848.1|3854.6|3848.6|3854.6|3848.6|3854.1|3848.1|3
1651814010000|2022-05-06 05:13:30|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1651814020000|2022-05-06 05:13:40|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|2
1651814030000|2022-05-06 05:13:50|3855.4|3849.4|3855.6|3849.6|3855.6|3849.6|3855.4|3849.4|2
1651814100000|2022-05-06 05:15:00|3855.4|3849.4|3854.9|3848.9|3855.4|3849.4|3854.9|3848.9|2
1651814120000|2022-05-06 05:15:20|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1651814130000|2022-05-06 05:15:30|3854.4|3848.4|3854.6|3848.6|3854.6|3848.6|3854.4|3848.4|2
1651814150000|2022-05-06 05:15:50|3854.9|3848.9|3855.1|3849.1|3855.1|3849.1|3854.9|3848.9|2
1651814180000|2022-05-06 05:16:20|3854.9|3848.9|3854.6|3848.6|3854.9|3848.9|3854.4|3848.4|3
1651814300000|2022-05-06 05:18:20|3854.9|3848.9|3855.1|3849.1|3855.1|3849.1|3854.9|3848.9|2
1651814340000|2022-05-06 05:19:00|3854.9|3848.9|3854.4|3848.4|3854.9|3848.9|3854.4|3848.4|2
1651814390000|2022-05-06 05:19:50|3854.6|3848.6|3854.9|3848.9|3854.9|3848.9|3854.6|3848.6|2
1651814460000|2022-05-06 05:21:00|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1651814520000|2022-05-06 05:22:00|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1651814530000|2022-05-06 05:22:10|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|1
1651814610000|2022-05-06 05:23:30|3855.6|3849.6|3855.4|3849.4|3855.6|3849.6|3855.4|3849.4|2
1651814630000|2022-05-06 05:23:50|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1651814690000|2022-05-06 05:24:50|3854.9|3848.9|3854.1|3848.1|3854.9|3848.9|3854.1|3848.1|2
1651814720000|2022-05-06 05:25:20|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1651814870000|2022-05-06 05:27:50|3854.6|3848.6|3854.9|3848.9|3854.9|3848.9|3854.6|3848.6|2
1651814920000|2022-05-06 05:28:40|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|2
1651814940000|2022-05-06 05:29:00|3856.6|3850.6|3855.6|3849.6|3856.6|3850.6|3855.6|3849.6|2
1651814950000|2022-05-06 05:29:10|3855.9|3849.9|3855.6|3849.6|3855.9|3849.9|3855.6|3849.6|2
1651814960000|2022-05-06 05:29:20|3855.9|3849.9|3856.1|3850.1|3856.1|3850.1|3855.9|3849.9|2
1651814980000|2022-05-06 05:29:40|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1651814990000|2022-05-06 05:29:50|3856.4|3850.4|3856.6|3850.6|3856.6|3850.6|3856.4|3850.4|2
1651815000000|2022-05-06 05:30:00|3856.4|3850.4|3853.9|3847.9|3856.4|3850.4|3853.4|3847.4|18
1651815010000|2022-05-06 05:30:10|3854.4|3848.4|3853.4|3847.4|3854.4|3848.4|3853.1|3847.1|11
1651815020000|2022-05-06 05:30:20|3853.6|3847.6|3854.1|3848.1|3854.9|3848.9|3853.1|3847.1|14
1651815030000|2022-05-06 05:30:30|3854.4|3848.4|3854.6|3848.6|3854.6|3848.6|3854.4|3848.4|2
1651815050000|2022-05-06 05:30:50|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1651815060000|2022-05-06 05:31:00|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|3
1651815070000|2022-05-06 05:31:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651815080000|2022-05-06 05:31:20|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|1
1651815090000|2022-05-06 05:31:30|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651815100000|2022-05-06 05:31:40|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|3
1651815110000|2022-05-06 05:31:50|3855.9|3849.9|3855.6|3849.6|3855.9|3849.9|3855.6|3849.6|2
1651815140000|2022-05-06 05:32:20|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651815160000|2022-05-06 05:32:40|3855.6|3849.6|3859.4|3853.4|3859.4|3853.4|3855.6|3849.6|9
1651815190000|2022-05-06 05:33:10|3859.1|3853.1|3859.1|3853.1|3859.4|3853.4|3859.1|3853.1|5
1651815200000|2022-05-06 05:33:20|3859.4|3853.4|3858.9|3852.9|3859.4|3853.4|3858.6|3852.6|6
1651815210000|2022-05-06 05:33:30|3859.1|3853.1|3858.6|3852.6|3859.1|3853.1|3858.6|3852.6|8
1651815240000|2022-05-06 05:34:00|3858.1|3852.1|3858.9|3852.9|3858.9|3852.9|3858.1|3852.1|2
1651815280000|2022-05-06 05:34:40|3858.6|3852.6|3858.4|3852.4|3858.6|3852.6|3858.1|3852.1|4
1651815290000|2022-05-06 05:34:50|3858.1|3852.1|3859.6|3853.6|3859.9|3853.9|3857.9|3851.9|8
1651815300000|2022-05-06 05:35:00|3859.9|3853.9|3859.1|3853.1|3859.9|3853.9|3859.1|3853.1|16
1651815310000|2022-05-06 05:35:10|3859.6|3853.6|3859.1|3853.1|3859.6|3853.6|3858.9|3852.9|6
1651815320000|2022-05-06 05:35:20|3859.4|3853.4|3858.6|3852.6|3859.4|3853.4|3858.6|3852.6|7
1651815410000|2022-05-06 05:36:50|3857.9|3851.9|3858.4|3852.4|3858.6|3852.6|3857.5|3851.5|5
1651815460000|2022-05-06 05:37:40|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|1
1651815470000|2022-05-06 05:37:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651815480000|2022-05-06 05:38:00|3858.6|3852.6|3859.9|3853.9|3859.9|3853.9|3858.6|3852.6|5
1651815490000|2022-05-06 05:38:10|3859.6|3853.6|3858.9|3852.9|3859.9|3853.9|3858.9|3852.9|7
1651815500000|2022-05-06 05:38:20|3859.6|3853.6|3859.9|3853.9|3859.9|3853.9|3859.6|3853.6|6
1651815510000|2022-05-06 05:38:30|3859.6|3853.6|3858.6|3852.6|3859.9|3853.9|3858.6|3852.6|7
1651815520000|2022-05-06 05:38:40|3858.4|3852.4|3858.6|3852.6|3858.6|3852.6|3857.6|3851.6|6
1651815540000|2022-05-06 05:39:00|3860.1|3854.1|3863.6|3857.6|3863.6|3857.6|3860.1|3854.1|7
1651815550000|2022-05-06 05:39:10|3863.4|3857.4|3865.1|3859.1|3865.4|3859.4|3863.1|3857.1|12
1651815560000|2022-05-06 05:39:20|3864.4|3858.4|3865.1|3859.1|3865.4|3859.4|3864.4|3858.4|8
1651815570000|2022-05-06 05:39:30|3864.6|3858.6|3864.4|3858.4|3864.6|3858.6|3864.4|3858.4|2
1651815580000|2022-05-06 05:39:40|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|1
1651815610000|2022-05-06 05:40:10|3863.5|3857.5|3863.6|3857.6|3863.6|3857.6|3863.5|3857.5|2
1651815630000|2022-05-06 05:40:30|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|1
1651815640000|2022-05-06 05:40:40|3863.1|3857.1|3863.1|3857.1|3863.4|3857.4|3863.1|3857.1|3
1651815660000|2022-05-06 05:41:00|3862.9|3856.9|3861.1|3855.1|3862.9|3856.9|3860.9|3854.9|8
1651815670000|2022-05-06 05:41:10|3861.4|3855.4|3861.1|3855.1|3861.4|3855.4|3861.1|3855.1|2
1651815680000|2022-05-06 05:41:20|3860.9|3854.9|3859.9|3853.9|3860.9|3854.9|3859.9|3853.9|4
1651815690000|2022-05-06 05:41:30|3859.6|3853.6|3859.4|3853.4|3859.6|3853.6|3859.4|3853.4|2
1651815700000|2022-05-06 05:41:40|3859.1|3853.1|3858.6|3852.6|3859.1|3853.1|3858.6|3852.6|3
1651815740000|2022-05-06 05:42:20|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651815800000|2022-05-06 05:43:20|3859.1|3853.1|3861.1|3855.1|3861.4|3855.4|3859.1|3853.1|6
1651815810000|2022-05-06 05:43:30|3861.4|3855.4|3860.6|3854.6|3861.4|3855.4|3860.6|3854.6|4
1651815820000|2022-05-06 05:43:40|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|1
1651815830000|2022-05-06 05:43:50|3859.9|3853.9|3860.1|3854.1|3860.1|3854.1|3859.9|3853.9|2
1651815840000|2022-05-06 05:44:00|3859.9|3853.9|3858.9|3852.9|3859.9|3853.9|3858.9|3852.9|4
1651815850000|2022-05-06 05:44:10|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1651815860000|2022-05-06 05:44:20|3859.6|3853.6|3859.9|3853.9|3859.9|3853.9|3859.6|3853.6|2
1651815900000|2022-05-06 05:45:00|3859.6|3853.6|3859.4|3853.4|3859.6|3853.6|3859.4|3853.4|2
1651815910000|2022-05-06 05:45:10|3859.1|3853.1|3859.1|3853.1|3859.6|3853.6|3858.9|3852.9|6
1651815920000|2022-05-06 05:45:20|3859.4|3853.4|3858.4|3852.4|3859.4|3853.4|3857.9|3851.9|8
1651815940000|2022-05-06 05:45:40|3857.9|3851.9|3858.4|3852.4|3858.4|3852.4|3857.9|3851.9|4
1651815960000|2022-05-06 05:46:00|3858.1|3852.1|3858.1|3852.1|3858.4|3852.4|3857.4|3851.4|4
1651815970000|2022-05-06 05:46:10|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651815980000|2022-05-06 05:46:20|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1651815990000|2022-05-06 05:46:30|3859.4|3853.4|3859.6|3853.6|3859.6|3853.6|3859.4|3853.4|2
1651816000000|2022-05-06 05:46:40|3859.4|3853.4|3859.4|3853.4|3859.6|3853.6|3858.9|3852.9|6
1651816010000|2022-05-06 05:46:50|3859.6|3853.6|3858.9|3852.9|3859.6|3853.6|3858.9|3852.9|4
1651816020000|2022-05-06 05:47:00|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.1|3852.1|3
1651816030000|2022-05-06 05:47:10|3858.9|3852.9|3858.9|3852.9|3859.1|3853.1|3858.9|3852.9|3
1651816060000|2022-05-06 05:47:40|3859.1|3853.1|3858.9|3852.9|3859.1|3853.1|3858.9|3852.9|2
1651816090000|2022-05-06 05:48:10|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3858.9|3852.9|3
1651816100000|2022-05-06 05:48:20|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|1
1651816110000|2022-05-06 05:48:30|3859.1|3853.1|3859.6|3853.6|3859.6|3853.6|3859.1|3853.1|2
1651816120000|2022-05-06 05:48:40|3859.4|3853.4|3859.4|3853.4|3859.6|3853.6|3859.4|3853.4|5
1651816140000|2022-05-06 05:49:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1651816150000|2022-05-06 05:49:10|3859.4|3853.4|3859.1|3853.1|3859.6|3853.6|3858.9|3852.9|11
1651816160000|2022-05-06 05:49:20|3858.9|3852.9|3858.9|3852.9|3859.4|3853.4|3858.6|3852.6|10
1651816170000|2022-05-06 05:49:30|3859.1|3853.1|3858.9|3852.9|3859.4|3853.4|3858.6|3852.6|11
1651816180000|2022-05-06 05:49:40|3859.4|3853.4|3858.1|3852.1|3859.4|3853.4|3858.1|3852.1|7
1651816190000|2022-05-06 05:49:50|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651816210000|2022-05-06 05:50:10|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|1
1651816220000|2022-05-06 05:50:20|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651816230000|2022-05-06 05:50:30|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651816240000|2022-05-06 05:50:40|3858.1|3852.1|3858.4|3852.4|3858.4|3852.4|3858.1|3852.1|4
1651816260000|2022-05-06 05:51:00|3858.1|3852.1|3857.4|3851.4|3858.4|3852.4|3857.1|3851.1|6
1651816290000|2022-05-06 05:51:30|3857.1|3851.1|3857.4|3851.4|3857.4|3851.4|3857.1|3851.1|2
1651816300000|2022-05-06 05:51:40|3857.1|3851.1|3857.4|3851.4|3857.4|3851.4|3857.1|3851.1|2
1651816430000|2022-05-06 05:53:50|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1651816440000|2022-05-06 05:54:00|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1651816450000|2022-05-06 05:54:10|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1651816460000|2022-05-06 05:54:20|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1651816470000|2022-05-06 05:54:30|3857.4|3851.4|3857.1|3851.1|3857.4|3851.4|3857.1|3851.1|2
1651816510000|2022-05-06 05:55:10|3856.9|3850.9|3857.1|3851.1|3857.1|3851.1|3856.9|3850.9|2
1651816520000|2022-05-06 05:55:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1651816540000|2022-05-06 05:55:40|3856.6|3850.6|3855.9|3849.9|3856.6|3850.6|3855.9|3849.9|2
1651816560000|2022-05-06 05:56:00|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|2
1651816570000|2022-05-06 05:56:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1651816610000|2022-05-06 05:56:50|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|1
1651816620000|2022-05-06 05:57:00|3855.9|3849.9|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|2
1651816650000|2022-05-06 05:57:30|3855.6|3849.6|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|2
1651816720000|2022-05-06 05:58:40|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|1
1651816790000|2022-05-06 05:59:50|3856.1|3850.1|3855.6|3849.6|3856.4|3850.4|3855.6|3849.6|5
1651816830000|2022-05-06 06:00:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|1
1651816940000|2022-05-06 06:02:20|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1651816970000|2022-05-06 06:02:50|3855.9|3849.9|3856.1|3850.1|3856.1|3850.1|3855.9|3849.9|2
1651817020000|2022-05-06 06:03:40|3855.1|3849.1|3854.6|3848.6|3855.1|3849.1|3854.6|3848.6|2
1651817130000|2022-05-06 06:05:30|3854.4|3848.4|3854.1|3848.1|3854.4|3848.4|3854.1|3848.1|2
1651817210000|2022-05-06 06:06:50|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|1
1651817240000|2022-05-06 06:07:20|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|1
1651817250000|2022-05-06 06:07:30|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|1
1651817270000|2022-05-06 06:07:50|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|1
1651817280000|2022-05-06 06:08:00|3853.4|3847.4|3853.1|3847.1|3853.4|3847.4|3853.1|3847.1|2
1651817290000|2022-05-06 06:08:10|3852.6|3846.6|3852.1|3846.1|3852.6|3846.6|3852.1|3846.1|9
1651817360000|2022-05-06 06:09:20|3853.9|3847.9|3855.6|3849.6|3855.8|3849.8|3853.9|3847.9|8
1651817370000|2022-05-06 06:09:30|3855.9|3849.9|3856.9|3850.9|3856.9|3850.9|3855.8|3849.8|3
1651817380000|2022-05-06 06:09:40|3857.1|3851.1|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|7
1651817400000|2022-05-06 06:10:00|3857.6|3851.6|3859.1|3853.1|3859.1|3853.1|3857.4|3851.4|6
1651817410000|2022-05-06 06:10:10|3858.6|3852.6|3858.9|3852.9|3858.9|3852.9|3858.6|3852.6|2
1651817420000|2022-05-06 06:10:20|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651817430000|2022-05-06 06:10:30|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3857.4|3851.4|5
1651817440000|2022-05-06 06:10:40|3857.9|3851.9|3857.4|3851.4|3857.9|3851.9|3857.1|3851.1|7
1651817450000|2022-05-06 06:10:50|3857.1|3851.1|3855.9|3849.9|3857.4|3851.4|3855.6|3849.6|14
1651817490000|2022-05-06 06:11:30|3855.6|3849.6|3855.9|3849.9|3855.9|3849.9|3855.6|3849.6|2
1651817540000|2022-05-06 06:12:20|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|1
1651817550000|2022-05-06 06:12:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|1
1651817570000|2022-05-06 06:12:50|3857|3851|3857|3851|3857|3851|3857|3851|1
1651817580000|2022-05-06 06:13:00|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1651817590000|2022-05-06 06:13:10|3856.4|3850.4|3857.1|3851.1|3857.1|3851.1|3856.4|3850.4|3
1651817640000|2022-05-06 06:14:00|3857.4|3851.4|3857.6|3851.6|3857.6|3851.6|3857.4|3851.4|2
1651817690000|2022-05-06 06:14:50|3857.9|3851.9|3858.9|3852.9|3858.9|3852.9|3857.9|3851.9|3
1651817820000|2022-05-06 06:17:00|3859.4|3853.4|3860.6|3854.6|3860.6|3854.6|3859.4|3853.4|2
1651817920000|2022-05-06 06:18:40|3860.4|3854.4|3859.4|3853.4|3860.4|3854.4|3859.4|3853.4|4
1651817930000|2022-05-06 06:18:50|3859.1|3853.1|3858.9|3852.9|3859.1|3853.1|3858.9|3852.9|2
1651817940000|2022-05-06 06:19:00|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1651817950000|2022-05-06 06:19:10|3858.9|3852.9|3859.1|3853.1|3859.1|3853.1|3858.9|3852.9|2
1651817960000|2022-05-06 06:19:20|3858.9|3852.9|3859.4|3853.4|3859.4|3853.4|3858.9|3852.9|3
1651817990000|2022-05-06 06:19:50|3859.6|3853.6|3860.4|3854.4|3860.4|3854.4|3859.6|3853.6|2
1651818000000|2022-05-06 06:20:00|3860.6|3854.6|3860.4|3854.4|3860.6|3854.6|3860.4|3854.4|2
1651818020000|2022-05-06 06:20:20|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|2
1651818030000|2022-05-06 06:20:30|3859.9|3853.9|3860.1|3854.1|3860.1|3854.1|3859.9|3853.9|2
1651818070000|2022-05-06 06:21:10|3859.9|3853.9|3859.9|3853.9|3860.1|3854.1|3859.9|3853.9|3
1651818080000|2022-05-06 06:21:20|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|1
1651818110000|2022-05-06 06:21:50|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|1
1651818120000|2022-05-06 06:22:00|3860.1|3854.1|3859.9|3853.9|3860.1|3854.1|3859.9|3853.9|2
1651818130000|2022-05-06 06:22:10|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|1
1651818150000|2022-05-06 06:22:30|3860.4|3854.4|3860.9|3854.9|3861.6|3855.6|3860.4|3854.4|4
1651818180000|2022-05-06 06:23:00|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|1
1651818230000|2022-05-06 06:23:50|3861.1|3855.1|3861.4|3855.4|3861.4|3855.4|3861.1|3855.1|2
1651818240000|2022-05-06 06:24:00|3861.1|3855.1|3860.9|3854.9|3861.1|3855.1|3860.9|3854.9|2
1651818270000|2022-05-06 06:24:30|3861.1|3855.1|3861.4|3855.4|3861.4|3855.4|3861.1|3855.1|2
1651818320000|2022-05-06 06:25:20|3861.1|3855.1|3861.4|3855.4|3861.4|3855.4|3861.1|3855.1|2
1651818350000|2022-05-06 06:25:50|3861.6|3855.6|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|2
1651818360000|2022-05-06 06:26:00|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|1
1651818370000|2022-05-06 06:26:10|3862.6|3856.6|3862.4|3856.4|3862.6|3856.6|3862.4|3856.4|2
1651818390000|2022-05-06 06:26:30|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|1
1651818400000|2022-05-06 06:26:40|3861.4|3855.4|3860.6|3854.6|3861.4|3855.4|3860.6|3854.6|2
1651818460000|2022-05-06 06:27:40|3860.4|3854.4|3859.6|3853.6|3860.4|3854.4|3859.6|3853.6|2
1651818470000|2022-05-06 06:27:50|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|1
1651818480000|2022-05-06 06:28:00|3859.4|3853.4|3858.1|3852.1|3859.4|3853.4|3858.1|3852.1|7
1651818490000|2022-05-06 06:28:10|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1651818500000|2022-05-06 06:28:20|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1651818520000|2022-05-06 06:28:40|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1651818530000|2022-05-06 06:28:50|3858.1|3852.1|3857.1|3851.1|3858.1|3852.1|3857.1|3851.1|4
1651818540000|2022-05-06 06:29:00|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1651818570000|2022-05-06 06:29:30|3857.1|3851.1|3856.9|3850.9|3857.1|3851.1|3856.9|3850.9|2
1651818580000|2022-05-06 06:29:40|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1651818600000|2022-05-06 06:30:00|3857.4|3851.4|3857.6|3851.6|3857.6|3851.6|3857.4|3851.4|2
1651818620000|2022-05-06 06:30:20|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|1
1651818630000|2022-05-06 06:30:30|3857.6|3851.6|3857.4|3851.4|3857.6|3851.6|3857.4|3851.4|2
1651818640000|2022-05-06 06:30:40|3857.6|3851.6|3857.9|3851.9|3857.9|3851.9|3857.6|3851.6|2
1651818650000|2022-05-06 06:30:50|3857.6|3851.6|3857.4|3851.4|3857.9|3851.9|3857.4|3851.4|3
1651818660000|2022-05-06 06:31:00|3857.9|3851.9|3857.6|3851.6|3857.9|3851.9|3857.6|3851.6|4
1651818670000|2022-05-06 06:31:10|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.4|3851.4|13
1651818680000|2022-05-06 06:31:20|3857.6|3851.6|3858.6|3852.6|3858.6|3852.6|3857.6|3851.6|5
1651818690000|2022-05-06 06:31:30|3858.9|3852.9|3860.9|3854.9|3861|3855|3858.9|3852.9|11
1651818700000|2022-05-06 06:31:40|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1651818710000|2022-05-06 06:31:50|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|1
1651818720000|2022-05-06 06:32:00|3861.1|3855.1|3861.9|3855.9|3861.9|3855.9|3860.6|3854.6|23
1651818730000|2022-05-06 06:32:10|3861.6|3855.6|3862.4|3856.4|3862.6|3856.6|3861.6|3855.6|9
1651818740000|2022-05-06 06:32:20|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.4|3856.4|7
1651818750000|2022-05-06 06:32:30|3862.4|3856.4|3863.1|3857.1|3863.1|3857.1|3862.4|3856.4|5
1651818790000|2022-05-06 06:33:10|3862.6|3856.6|3862.9|3856.9|3862.9|3856.9|3862.6|3856.6|2
1651818800000|2022-05-06 06:33:20|3863.1|3857.1|3864.6|3858.6|3865.6|3859.6|3863.1|3857.1|7
1651818840000|2022-05-06 06:34:00|3864.9|3858.9|3864.6|3858.6|3864.9|3858.9|3864.6|3858.6|2
1651818860000|2022-05-06 06:34:20|3864.4|3858.4|3864.1|3858.1|3864.9|3858.9|3864.1|3858.1|11
1651818870000|2022-05-06 06:34:30|3863.9|3857.9|3861.9|3855.9|3864.1|3858.1|3861.4|3855.4|10
1651818890000|2022-05-06 06:34:50|3862.4|3856.4|3862.9|3856.9|3862.9|3856.9|3859.9|3853.9|10
1651818900000|2022-05-06 06:35:00|3861|3855|3858.9|3852.9|3861.4|3855.4|3858.6|3852.6|20
1651818910000|2022-05-06 06:35:10|3859.1|3853.1|3858.6|3852.6|3860.6|3854.6|3858.6|3852.6|4
1651818920000|2022-05-06 06:35:20|3858.9|3852.9|3859.1|3853.1|3860.9|3854.9|3857.9|3851.9|8
1651818930000|2022-05-06 06:35:30|3858.9|3852.9|3859.6|3853.6|3860.6|3854.6|3858.9|3852.9|8
1651818940000|2022-05-06 06:35:40|3860.4|3854.4|3860.4|3854.4|3860.9|3854.9|3859.4|3853.4|7
1651818950000|2022-05-06 06:35:50|3859.6|3853.6|3860.4|3854.4|3861.6|3855.6|3859.1|3853.1|14
1651818960000|2022-05-06 06:36:00|3861|3855|3859.9|3853.9|3861.1|3855.1|3859.6|3853.6|12
1651818970000|2022-05-06 06:36:10|3860.9|3854.9|3860.1|3854.1|3860.9|3854.9|3859.9|3853.9|20
1651818980000|2022-05-06 06:36:20|3859.9|3853.9|3860.1|3854.1|3860.1|3854.1|3859.9|3853.9|14
1651819000000|2022-05-06 06:36:40|3859.9|3853.9|3859.9|3853.9|3860.6|3854.6|3859.9|3853.9|9
1651819010000|2022-05-06 06:36:50|3859.6|3853.6|3859.1|3853.1|3859.9|3853.9|3859.1|3853.1|9
1651819050000|2022-05-06 06:37:30|3859.4|3853.4|3860.4|3854.4|3861.1|3855.1|3859.4|3853.4|21
1651819060000|2022-05-06 06:37:40|3860.9|3854.9|3860.1|3854.1|3860.9|3854.9|3860.1|3854.1|10
1651819100000|2022-05-06 06:38:20|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|1
1651819110000|2022-05-06 06:38:30|3859.6|3853.6|3859.9|3853.9|3859.9|3853.9|3859.6|3853.6|2
1651819120000|2022-05-06 06:38:40|3859.6|3853.6|3859.6|3853.6|3859.9|3853.9|3859.6|3853.6|3
1651819130000|2022-05-06 06:38:50|3859.9|3853.9|3859.6|3853.6|3859.9|3853.9|3859.6|3853.6|4
1651819140000|2022-05-06 06:39:00|3859.9|3853.9|3859.4|3853.4|3859.9|3853.9|3859.4|3853.4|3
1651819150000|2022-05-06 06:39:10|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|8
1651819160000|2022-05-06 06:39:20|3859.6|3853.6|3859.6|3853.6|3860.1|3854.1|3859.4|3853.4|28
1651819180000|2022-05-06 06:39:40|3859.4|3853.4|3859.4|3853.4|3859.6|3853.6|3859.1|3853.1|15
1651819190000|2022-05-06 06:39:50|3859.6|3853.6|3856.6|3850.6|3859.9|3853.9|3856.6|3850.6|20
1651819210000|2022-05-06 06:40:10|3856.4|3850.4|3856.4|3850.4|3856.6|3850.6|3856.4|3850.4|9
1651819220000|2022-05-06 06:40:20|3856.6|3850.6|3856.9|3850.9|3857.1|3851.1|3856.6|3850.6|4
1651819240000|2022-05-06 06:40:40|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1651819270000|2022-05-06 06:41:10|3858.6|3852.6|3858.9|3852.9|3858.9|3852.9|3858.1|3852.1|4
1651819290000|2022-05-06 06:41:30|3859.9|3853.9|3859.4|3853.4|3859.9|3853.9|3859.4|3853.4|3
1651819300000|2022-05-06 06:41:40|3860.4|3854.4|3860.9|3854.9|3860.9|3854.9|3860.4|3854.4|2
1651819310000|2022-05-06 06:41:50|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|1
1651819380000|2022-05-06 06:43:00|3860.4|3854.4|3859.9|3853.9|3860.6|3854.6|3859.9|3853.9|7
1651819400000|2022-05-06 06:43:20|3860.4|3854.4|3860.1|3854.1|3860.6|3854.6|3860.1|3854.1|4
1651819410000|2022-05-06 06:43:30|3860.4|3854.4|3858.4|3852.4|3860.4|3854.4|3858.4|3852.4|8
1651819420000|2022-05-06 06:43:40|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651819430000|2022-05-06 06:43:50|3858.9|3852.9|3858.6|3852.6|3858.9|3852.9|3858.6|3852.6|2
1651819500000|2022-05-06 06:45:00|3859.1|3853.1|3860.9|3854.9|3860.9|3854.9|3859.1|3853.1|3
1651819510000|2022-05-06 06:45:10|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1651819530000|2022-05-06 06:45:30|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|1
1651819540000|2022-05-06 06:45:40|3860.4|3854.4|3860.6|3854.6|3860.6|3854.6|3860.4|3854.4|2
1651819560000|2022-05-06 06:46:00|3860.4|3854.4|3860.1|3854.1|3860.4|3854.4|3860.1|3854.1|2
1651819590000|2022-05-06 06:46:30|3860.4|3854.4|3860.6|3854.6|3860.6|3854.6|3860.4|3854.4|2
1651819600000|2022-05-06 06:46:40|3860.4|3854.4|3859.9|3853.9|3860.4|3854.4|3859.9|3853.9|2
1651819640000|2022-05-06 06:47:20|3859.6|3853.6|3859.4|3853.4|3860.6|3854.6|3859.4|3853.4|4
1651819650000|2022-05-06 06:47:30|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1651819700000|2022-05-06 06:48:20|3861.1|3855.1|3861.6|3855.6|3861.6|3855.6|3861.1|3855.1|2
1651819710000|2022-05-06 06:48:30|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|1
1651819720000|2022-05-06 06:48:40|3861.6|3855.6|3861.4|3855.4|3861.6|3855.6|3861.1|3855.1|3
1651819730000|2022-05-06 06:48:50|3861.6|3855.6|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|4
1651819740000|2022-05-06 06:49:00|3862.1|3856.1|3862.4|3856.4|3862.6|3856.6|3862.1|3856.1|4
1651819750000|2022-05-06 06:49:10|3863.1|3857.1|3863.6|3857.6|3863.6|3857.6|3863.1|3857.1|2
1651819760000|2022-05-06 06:49:20|3863.4|3857.4|3863.6|3857.6|3863.6|3857.6|3862.9|3856.9|3
1651819770000|2022-05-06 06:49:30|3863.4|3857.4|3863.1|3857.1|3863.4|3857.4|3863.1|3857.1|4
1651819780000|2022-05-06 06:49:40|3863.4|3857.4|3863.1|3857.1|3863.4|3857.4|3863.1|3857.1|2
1651819790000|2022-05-06 06:49:50|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|1
1651819800000|2022-05-06 06:50:00|3864.4|3858.4|3864.9|3858.9|3864.9|3858.9|3864.1|3858.1|3
1651819810000|2022-05-06 06:50:10|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|1
1651819830000|2022-05-06 06:50:30|3865.1|3859.1|3865.9|3859.9|3865.9|3859.9|3864.6|3858.6|7
1651819840000|2022-05-06 06:50:40|3866.9|3860.9|3867.4|3861.4|3867.4|3861.4|3866.9|3860.9|7
1651819850000|2022-05-06 06:50:50|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|1
1651819860000|2022-05-06 06:51:00|3866.9|3860.9|3864.4|3858.4|3866.9|3860.9|3862.9|3856.9|6
1651819870000|2022-05-06 06:51:10|3866.4|3860.4|3866.6|3860.6|3866.8|3860.8|3866.3|3860.3|4
1651819880000|2022-05-06 06:51:20|3866.9|3860.9|3866.9|3860.9|3867.9|3861.9|3866.9|3860.9|5
1651819890000|2022-05-06 06:51:30|3867.6|3861.6|3866.6|3860.6|3867.6|3861.6|3866.6|3860.6|6
1651819900000|2022-05-06 06:51:40|3866.4|3860.4|3866.6|3860.6|3866.6|3860.6|3866.4|3860.4|2
1651819910000|2022-05-06 06:51:50|3866.4|3860.4|3866.6|3860.6|3866.6|3860.6|3866.4|3860.4|4
1651819920000|2022-05-06 06:52:00|3866.4|3860.4|3866.6|3860.6|3866.6|3860.6|3866.4|3860.4|2
1651819930000|2022-05-06 06:52:10|3866.4|3860.4|3866.6|3860.6|3866.6|3860.6|3866.1|3860.1|4
1651819940000|2022-05-06 06:52:20|3866.1|3860.1|3866.4|3860.4|3866.4|3860.4|3866.1|3860.1|2
1651819970000|2022-05-06 06:52:50|3866.6|3860.6|3866.4|3860.4|3866.6|3860.6|3866.1|3860.1|6
1651819980000|2022-05-06 06:53:00|3866.6|3860.6|3868.6|3862.6|3868.6|3862.6|3866.6|3860.6|3
1651819990000|2022-05-06 06:53:10|3868.4|3862.4|3868.6|3862.6|3868.6|3862.6|3868.4|3862.4|2
1651820000000|2022-05-06 06:53:20|3868.4|3862.4|3868.6|3862.6|3868.6|3862.6|3868.4|3862.4|2
1651820040000|2022-05-06 06:54:00|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|1
1651820050000|2022-05-06 06:54:10|3866.9|3860.9|3866.6|3860.6|3867.1|3861.1|3866.6|3860.6|3
1651820110000|2022-05-06 06:55:10|3868|3862|3867.9|3861.9|3868|3862|3867.9|3861.9|2
1651820120000|2022-05-06 06:55:20|3868.4|3862.4|3868.6|3862.6|3868.6|3862.6|3868.3|3862.3|3
1651820130000|2022-05-06 06:55:30|3869.1|3863.1|3868.6|3862.6|3869.1|3863.1|3868.6|3862.6|3
1651820140000|2022-05-06 06:55:40|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.1|3862.1|3
1651820150000|2022-05-06 06:55:50|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|1
1651820160000|2022-05-06 06:56:00|3868.4|3862.4|3868.6|3862.6|3868.6|3862.6|3868.4|3862.4|2
1651820200000|2022-05-06 06:56:40|3869.1|3863.1|3866.9|3860.9|3869.1|3863.1|3866.9|3860.9|4
1651820220000|2022-05-06 06:57:00|3865.6|3859.6|3864.9|3858.9|3865.6|3859.6|3864.9|3858.9|2
1651820230000|2022-05-06 06:57:10|3864.4|3858.4|3864.6|3858.6|3864.6|3858.6|3864.4|3858.4|2
1651820240000|2022-05-06 06:57:20|3864.9|3858.9|3865.6|3859.6|3865.6|3859.6|3864.9|3858.9|4
1651820250000|2022-05-06 06:57:30|3865.9|3859.9|3865.9|3859.9|3866.1|3860.1|3865.9|3859.9|3
1651820260000|2022-05-06 06:57:40|3865.6|3859.6|3865.6|3859.6|3867.1|3861.1|3865.4|3859.4|8
1651820270000|2022-05-06 06:57:50|3865.4|3859.4|3862.9|3856.9|3865.4|3859.4|3862.6|3856.6|4
1651820280000|2022-05-06 06:58:00|3864.6|3858.6|3865.4|3859.4|3865.4|3859.4|3864.6|3858.6|3
1651820290000|2022-05-06 06:58:10|3865.1|3859.1|3864.4|3858.4|3865.1|3859.1|3864.4|3858.4|6
1651820300000|2022-05-06 06:58:20|3864.9|3858.9|3864.6|3858.6|3864.9|3858.9|3864.6|3858.6|2
1651820320000|2022-05-06 06:58:40|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|1
1651820350000|2022-05-06 06:59:10|3864.1|3858.1|3864.1|3858.1|3864.4|3858.4|3864.1|3858.1|3
1651820360000|2022-05-06 06:59:20|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|1
1651820370000|2022-05-06 06:59:30|3864.6|3858.6|3863.9|3857.9|3864.6|3858.6|3863.9|3857.9|2
1651820380000|2022-05-06 06:59:40|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|1
1651820390000|2022-05-06 06:59:50|3862.4|3856.4|3862.5|3856.5|3862.5|3856.5|3862.4|3856.4|2
1651820400000|2022-05-06 07:00:00|3862.6|3856.6|3863.6|3857.6|3863.9|3857.9|3861.4|3855.4|7
1651820410000|2022-05-06 07:00:10|3863.4|3857.4|3862.4|3856.4|3863.4|3857.4|3862.4|3856.4|5
1651820430000|2022-05-06 07:00:30|3862.1|3856.1|3860.6|3854.6|3862.1|3856.1|3860.6|3854.6|6
1651820460000|2022-05-06 07:01:00|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|1
1651820470000|2022-05-06 07:01:10|3861.6|3855.6|3859.4|3853.4|3863.1|3857.1|3859.4|3853.4|9
1651820480000|2022-05-06 07:01:20|3857.9|3851.9|3852.4|3846.4|3858.9|3852.9|3852.1|3846.1|15
1651820490000|2022-05-06 07:01:30|3852.6|3846.6|3851.9|3845.9|3852.6|3846.6|3851.9|3845.9|4
1651820500000|2022-05-06 07:01:40|3852.4|3846.4|3851.1|3845.1|3852.4|3846.4|3851.1|3845.1|3
1651820510000|2022-05-06 07:01:50|3850.9|3844.9|3850.4|3844.4|3850.9|3844.9|3850.4|3844.4|2
1651820520000|2022-05-06 07:02:00|3850.1|3844.1|3851.4|3845.4|3851.6|3845.6|3850.1|3844.1|5
1651820530000|2022-05-06 07:02:10|3850.6|3844.6|3849.9|3843.9|3850.6|3844.6|3849.9|3843.9|3
1651820540000|2022-05-06 07:02:20|3849.6|3843.6|3851|3845|3851|3845|3849.6|3843.6|2
1651820550000|2022-05-06 07:02:30|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1651820580000|2022-05-06 07:03:00|3851.4|3845.4|3850.9|3844.9|3851.4|3845.4|3850.9|3844.9|2
1651820590000|2022-05-06 07:03:10|3851.1|3845.1|3851.4|3845.4|3851.4|3845.4|3851.1|3845.1|2
1651820600000|2022-05-06 07:03:20|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1651820610000|2022-05-06 07:03:30|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1651820620000|2022-05-06 07:03:40|3851.9|3845.9|3852.1|3846.1|3852.1|3846.1|3851.9|3845.9|4
1651820630000|2022-05-06 07:03:50|3851.9|3845.9|3852.1|3846.1|3852.1|3846.1|3851.9|3845.9|2
1651820640000|2022-05-06 07:04:00|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1651820650000|2022-05-06 07:04:10|3851.4|3845.4|3851.6|3845.6|3851.6|3845.6|3851.4|3845.4|2
1651820670000|2022-05-06 07:04:30|3852.1|3846.1|3851.9|3845.9|3852.1|3846.1|3851.9|3845.9|2
1651820680000|2022-05-06 07:04:40|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1651820690000|2022-05-06 07:04:50|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1651820710000|2022-05-06 07:05:10|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1651820720000|2022-05-06 07:05:20|3851.9|3845.9|3852.1|3846.1|3852.1|3846.1|3851.9|3845.9|2
1651820760000|2022-05-06 07:06:00|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1651820770000|2022-05-06 07:06:10|3852.1|3846.1|3852.4|3846.4|3852.4|3846.4|3852.1|3846.1|2
1651820780000|2022-05-06 07:06:20|3852.6|3846.6|3853.1|3847.1|3853.1|3847.1|3852.6|3846.6|2
1651820800000|2022-05-06 07:06:40|3854.3|3848.3|3854.4|3848.4|3854.4|3848.4|3854.1|3848.1|3
1651820810000|2022-05-06 07:06:50|3854.6|3848.6|3854.4|3848.4|3854.9|3848.9|3854.4|3848.4|3
1651820820000|2022-05-06 07:07:00|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|1
1651820840000|2022-05-06 07:07:20|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1651820850000|2022-05-06 07:07:30|3854.6|3848.6|3854.9|3848.9|3854.9|3848.9|3854.6|3848.6|2
1651820870000|2022-05-06 07:07:50|3854.6|3848.6|3853.4|3847.4|3854.9|3848.9|3853.4|3847.4|6
1651820890000|2022-05-06 07:08:10|3853.6|3847.6|3856.4|3850.4|3856.4|3850.4|3853.6|3847.6|7
1651820900000|2022-05-06 07:08:20|3856.6|3850.6|3857.1|3851.1|3857.4|3851.4|3856.6|3850.6|7
1651820910000|2022-05-06 07:08:30|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.1|3851.1|5
1651820920000|2022-05-06 07:08:40|3857.1|3851.1|3857.1|3851.1|3857.4|3851.4|3857.1|3851.1|3
1651820930000|2022-05-06 07:08:50|3857.4|3851.4|3857.1|3851.1|3857.4|3851.4|3857.1|3851.1|2
1651820960000|2022-05-06 07:09:20|3857.4|3851.4|3857.9|3851.9|3857.9|3851.9|3857.4|3851.4|5
1651820980000|2022-05-06 07:09:40|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1651820990000|2022-05-06 07:09:50|3857.9|3851.9|3858.6|3852.6|3858.6|3852.6|3857.9|3851.9|3
1651821000000|2022-05-06 07:10:00|3858.9|3852.9|3855.6|3849.6|3858.9|3852.9|3855.6|3849.6|3
1651821010000|2022-05-06 07:10:10|3855.1|3849.1|3856.1|3850.1|3856.1|3850.1|3855.1|3849.1|6
1651821020000|2022-05-06 07:10:20|3856.9|3850.9|3857.9|3851.9|3857.9|3851.9|3856.9|3850.9|3
1651821030000|2022-05-06 07:10:30|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1651821050000|2022-05-06 07:10:50|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1651821060000|2022-05-06 07:11:00|3858.4|3852.4|3858.6|3852.6|3858.6|3852.6|3858.4|3852.4|2
1651821070000|2022-05-06 07:11:10|3859.6|3853.6|3858.4|3852.4|3859.6|3853.6|3858.4|3852.4|3
1651821100000|2022-05-06 07:11:40|3858.1|3852.1|3854.9|3848.9|3858.1|3852.1|3854.9|3848.9|4
1651821110000|2022-05-06 07:11:50|3854.6|3848.6|3854.4|3848.4|3854.6|3848.6|3854.4|3848.4|2
1651821130000|2022-05-06 07:12:10|3853.4|3847.4|3852.4|3846.4|3853.4|3847.4|3852.4|3846.4|2
1651821160000|2022-05-06 07:12:40|3852.6|3846.6|3853.1|3847.1|3853.1|3847.1|3852.6|3846.6|3
1651821170000|2022-05-06 07:12:50|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|1
1651821180000|2022-05-06 07:13:00|3853.4|3847.4|3853.1|3847.1|3853.4|3847.4|3853.1|3847.1|2
1651821220000|2022-05-06 07:13:40|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|1
1651821240000|2022-05-06 07:14:00|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|1
1651821270000|2022-05-06 07:14:30|3852.9|3846.9|3853.1|3847.1|3853.1|3847.1|3852.9|3846.9|2
1651821300000|2022-05-06 07:15:00|3852.9|3846.9|3852.6|3846.6|3852.9|3846.9|3852.4|3846.4|4
1651821330000|2022-05-06 07:15:30|3852.4|3846.4|3852.1|3846.1|3852.4|3846.4|3852.1|3846.1|2
1651821360000|2022-05-06 07:16:00|3852.4|3846.4|3853.9|3847.9|3853.9|3847.9|3852.4|3846.4|4
1651821370000|2022-05-06 07:16:10|3854.1|3848.1|3855.6|3849.6|3855.6|3849.6|3854.1|3848.1|4
1651821380000|2022-05-06 07:16:20|3855.9|3849.9|3854.6|3848.6|3857.9|3851.9|3854.6|3848.6|8
1651821400000|2022-05-06 07:16:40|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1651821430000|2022-05-06 07:17:10|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|1
1651821440000|2022-05-06 07:17:20|3852.9|3846.9|3853.1|3847.1|3853.1|3847.1|3852.9|3846.9|2
1651821450000|2022-05-06 07:17:30|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|1
1651821470000|2022-05-06 07:17:50|3853.6|3847.6|3853.9|3847.9|3854.1|3848.1|3853.4|3847.4|5
1651821490000|2022-05-06 07:18:10|3854.1|3848.1|3853.9|3847.9|3854.1|3848.1|3853.9|3847.9|2
1651821500000|2022-05-06 07:18:20|3853.6|3847.6|3853.9|3847.9|3854.1|3848.1|3853.6|3847.6|3
1651821510000|2022-05-06 07:18:30|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|1
1651821520000|2022-05-06 07:18:40|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|1
1651821530000|2022-05-06 07:18:50|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|1
1651821540000|2022-05-06 07:19:00|3852.9|3846.9|3852.6|3846.6|3852.9|3846.9|3852.6|3846.6|2
1651821560000|2022-05-06 07:19:20|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1651821570000|2022-05-06 07:19:30|3851.6|3845.6|3850.4|3844.4|3851.6|3845.6|3850.4|3844.4|2
1651821580000|2022-05-06 07:19:40|3850.5|3844.5|3851.1|3845.1|3851.1|3845.1|3850.5|3844.5|3
1651821590000|2022-05-06 07:19:50|3851.4|3845.4|3852.1|3846.1|3852.1|3846.1|3851.4|3845.4|3
1651821600000|2022-05-06 07:20:00|3852.4|3846.4|3855.1|3849.1|3855.4|3849.4|3852.4|3846.4|4
1651821630000|2022-05-06 07:20:30|3855.4|3849.4|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|2
1651821640000|2022-05-06 07:20:40|3855.6|3849.6|3855.9|3849.9|3855.9|3849.9|3855.6|3849.6|4
1651821650000|2022-05-06 07:20:50|3855.6|3849.6|3855.4|3849.4|3855.6|3849.6|3855.4|3849.4|2
1651821670000|2022-05-06 07:21:10|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3854.9|3848.9|3
1651821690000|2022-05-06 07:21:30|3854.9|3848.9|3855.1|3849.1|3855.4|3849.4|3854.9|3848.9|3
1651821700000|2022-05-06 07:21:40|3855.4|3849.4|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|2
1651821710000|2022-05-06 07:21:50|3855.6|3849.6|3855.4|3849.4|3855.6|3849.6|3855.4|3849.4|2
1651821720000|2022-05-06 07:22:00|3855.6|3849.6|3855.1|3849.1|3855.9|3849.9|3855.1|3849.1|6
1651821740000|2022-05-06 07:22:20|3854.6|3848.6|3852.1|3846.1|3854.6|3848.6|3852.1|3846.1|6
1651821750000|2022-05-06 07:22:30|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1651821850000|2022-05-06 07:24:10|3851.4|3845.4|3851.6|3845.6|3851.6|3845.6|3851.4|3845.4|2
1651821900000|2022-05-06 07:25:00|3851.1|3845.1|3850.1|3844.1|3851.1|3845.1|3850.1|3844.1|2
1651821910000|2022-05-06 07:25:10|3849.6|3843.6|3847.6|3841.6|3849.6|3843.6|3847.6|3841.6|3
1651821920000|2022-05-06 07:25:20|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1651821970000|2022-05-06 07:26:10|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|1
1651821980000|2022-05-06 07:26:20|3846.6|3840.6|3846.6|3840.6|3846.9|3840.9|3846.6|3840.6|3
1651822070000|2022-05-06 07:27:50|3846.9|3840.9|3849.4|3843.4|3849.4|3843.4|3846.9|3840.9|7
1651822080000|2022-05-06 07:28:00|3849.6|3843.6|3850.1|3844.1|3850.1|3844.1|3849.6|3843.6|2
1651822110000|2022-05-06 07:28:30|3849.9|3843.9|3849.6|3843.6|3849.9|3843.9|3849.6|3843.6|2
1651822130000|2022-05-06 07:28:50|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1651822180000|2022-05-06 07:29:40|3849.6|3843.6|3850.9|3844.9|3851.1|3845.1|3849.6|3843.6|6
1651822200000|2022-05-06 07:30:00|3851.1|3845.1|3850.9|3844.9|3851.1|3845.1|3850.9|3844.9|2
1651822230000|2022-05-06 07:30:30|3850.6|3844.6|3850.9|3844.9|3850.9|3844.9|3850.6|3844.6|2
1651822260000|2022-05-06 07:31:00|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.4|3844.4|5
1651822270000|2022-05-06 07:31:10|3850.4|3844.4|3850.4|3844.4|3850.6|3844.6|3850.4|3844.4|5
1651822290000|2022-05-06 07:31:30|3850.1|3844.1|3847.9|3841.9|3850.1|3844.1|3847.6|3841.6|3
1651822300000|2022-05-06 07:31:40|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1651822310000|2022-05-06 07:31:50|3848.6|3842.6|3850.9|3844.9|3850.9|3844.9|3848.6|3842.6|3
1651822320000|2022-05-06 07:32:00|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1651822340000|2022-05-06 07:32:20|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1651822390000|2022-05-06 07:33:10|3851.4|3845.4|3851.6|3845.6|3851.6|3845.6|3851.4|3845.4|2
1651822400000|2022-05-06 07:33:20|3851.4|3845.4|3849.1|3843.1|3851.4|3845.4|3849.1|3843.1|3
1651822410000|2022-05-06 07:33:30|3848.6|3842.6|3848.1|3842.1|3848.6|3842.6|3848.1|3842.1|2
1651822430000|2022-05-06 07:33:50|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1651822440000|2022-05-06 07:34:00|3848.6|3842.6|3850.4|3844.4|3850.6|3844.6|3848.6|3842.6|4
1651822450000|2022-05-06 07:34:10|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1651822460000|2022-05-06 07:34:20|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1651822470000|2022-05-06 07:34:30|3849.3|3843.3|3849|3843|3849.3|3843.3|3849|3843|2
1651822480000|2022-05-06 07:34:40|3848.9|3842.9|3846|3840|3848.9|3842.9|3846|3840|5
1651822490000|2022-05-06 07:34:50|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1651822540000|2022-05-06 07:35:40|3845.6|3839.6|3845.4|3839.4|3845.6|3839.6|3845.4|3839.4|2
1651822570000|2022-05-06 07:36:10|3845.1|3839.1|3840.3|3834.3|3845.1|3839.1|3839.3|3833.3|6
1651822580000|2022-05-06 07:36:20|3839.8|3833.8|3838.4|3832.4|3839.8|3833.8|3838.4|3832.4|5
1651822590000|2022-05-06 07:36:30|3838.3|3832.3|3837.9|3831.9|3838.3|3832.3|3837.6|3831.6|4
1651822620000|2022-05-06 07:37:00|3837.6|3831.6|3836.6|3830.6|3837.6|3831.6|3836.4|3830.4|4
1651822630000|2022-05-06 07:37:10|3836.1|3830.1|3832.3|3826.3|3836.1|3830.1|3832.3|3826.3|5
1651822640000|2022-05-06 07:37:20|3832.4|3826.4|3836.5|3830.5|3836.5|3830.5|3832.4|3826.4|5
1651822650000|2022-05-06 07:37:30|3834.4|3828.4|3834|3828|3834.4|3828.4|3834|3828|2
1651822660000|2022-05-06 07:37:40|3833.9|3827.9|3833.5|3827.5|3833.9|3827.9|3833.5|3827.5|3
1651822670000|2022-05-06 07:37:50|3833.6|3827.6|3833.3|3827.3|3833.6|3827.6|3833.3|3827.3|3
1651822680000|2022-05-06 07:38:00|3833.5|3827.5|3833.5|3827.5|3833.6|3827.6|3833.5|3827.5|3
1651822690000|2022-05-06 07:38:10|3833.3|3827.3|3832.8|3826.8|3833.3|3827.3|3832.5|3826.5|4
1651822710000|2022-05-06 07:38:30|3832.9|3826.9|3833.4|3827.4|3833.4|3827.4|3832.9|3826.9|2
1651822720000|2022-05-06 07:38:40|3833.6|3827.6|3833.9|3827.9|3833.9|3827.9|3833.6|3827.6|2
1651822750000|2022-05-06 07:39:10|3833.1|3827.1|3834.1|3828.1|3834.1|3828.1|3833.1|3827.1|4
1651822790000|2022-05-06 07:39:50|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1651822830000|2022-05-06 07:40:30|3834.9|3828.9|3837.4|3831.4|3837.4|3831.4|3834.9|3828.9|7
1651822840000|2022-05-06 07:40:40|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|1
1651822850000|2022-05-06 07:40:50|3836.9|3830.9|3836.9|3830.9|3837.1|3831.1|3836.9|3830.9|11
1651822930000|2022-05-06 07:42:10|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|1
1651822970000|2022-05-06 07:42:50|3838.4|3832.4|3840.9|3834.9|3841.6|3835.6|3838.4|3832.4|3
1651822980000|2022-05-06 07:43:00|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1651823020000|2022-05-06 07:43:40|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1651823040000|2022-05-06 07:44:00|3838.1|3832.1|3837.9|3831.9|3838.1|3832.1|3837.9|3831.9|2
1651823050000|2022-05-06 07:44:10|3837.6|3831.6|3838.4|3832.4|3838.6|3832.6|3837.6|3831.6|6
1651823060000|2022-05-06 07:44:20|3839.1|3833.1|3840.1|3834.1|3840.1|3834.1|3839.1|3833.1|4
1651823070000|2022-05-06 07:44:30|3839.9|3833.9|3838.9|3832.9|3839.9|3833.9|3838.6|3832.6|3
1651823080000|2022-05-06 07:44:40|3838.6|3832.6|3838.6|3832.6|3838.9|3832.9|3838.6|3832.6|3
1651823110000|2022-05-06 07:45:10|3838.9|3832.9|3839.1|3833.1|3839.1|3833.1|3838.9|3832.9|2
1651823120000|2022-05-06 07:45:20|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1651823140000|2022-05-06 07:45:40|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1651823150000|2022-05-06 07:45:50|3839.4|3833.4|3840.6|3834.6|3840.6|3834.6|3839.4|3833.4|3
1651823160000|2022-05-06 07:46:00|3840.9|3834.9|3842.4|3836.4|3842.4|3836.4|3840.9|3834.9|3
1651823180000|2022-05-06 07:46:20|3842.1|3836.1|3841.9|3835.9|3842.1|3836.1|3841.9|3835.9|2
1651823200000|2022-05-06 07:46:40|3841.6|3835.6|3841.1|3835.1|3841.6|3835.6|3841.1|3835.1|3
1651823210000|2022-05-06 07:46:50|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.1|3835.1|3
1651823250000|2022-05-06 07:47:30|3841.6|3835.6|3841.9|3835.9|3841.9|3835.9|3841.6|3835.6|2
1651823260000|2022-05-06 07:47:40|3842.1|3836.1|3843.9|3837.9|3843.9|3837.9|3842.1|3836.1|3
1651823440000|2022-05-06 07:50:40|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|1
1651823540000|2022-05-06 07:52:20|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3840.9|3834.9|4
1651823560000|2022-05-06 07:52:40|3843.6|3837.6|3843.4|3837.4|3843.6|3837.6|3842.9|3836.9|3
1651823590000|2022-05-06 07:53:10|3843.6|3837.6|3843.6|3837.6|3843.9|3837.9|3843.4|3837.4|5
1651823600000|2022-05-06 07:53:20|3844.1|3838.1|3846.9|3840.9|3847.9|3841.9|3844.1|3838.1|8
1651823630000|2022-05-06 07:53:50|3846.6|3840.6|3846.9|3840.9|3846.9|3840.9|3846.6|3840.6|2
1651823640000|2022-05-06 07:54:00|3847.1|3841.1|3849.6|3843.6|3849.6|3843.6|3847.1|3841.1|12
1651823650000|2022-05-06 07:54:10|3850.6|3844.6|3848.1|3842.1|3852.6|3846.6|3848.1|3842.1|11
1651823660000|2022-05-06 07:54:20|3847.5|3841.5|3848.3|3842.3|3848.3|3842.3|3847.5|3841.5|2
1651823670000|2022-05-06 07:54:30|3847.9|3841.9|3848.4|3842.4|3848.4|3842.4|3847.9|3841.9|2
1651823680000|2022-05-06 07:54:40|3848.6|3842.6|3850.4|3844.4|3850.4|3844.4|3848.6|3842.6|3
1651823690000|2022-05-06 07:54:50|3849.9|3843.9|3849.6|3843.6|3849.9|3843.9|3849.6|3843.6|2
1651823700000|2022-05-06 07:55:00|3849.9|3843.9|3850.4|3844.4|3850.9|3844.9|3849.9|3843.9|5
1651823710000|2022-05-06 07:55:10|3850.1|3844.1|3850.6|3844.6|3850.6|3844.6|3850.1|3844.1|3
1651823720000|2022-05-06 07:55:20|3850.4|3844.4|3850.6|3844.6|3850.6|3844.6|3850.4|3844.4|2
1651823730000|2022-05-06 07:55:30|3850.4|3844.4|3850.4|3844.4|3850.6|3844.6|3850.4|3844.4|3
1651823740000|2022-05-06 07:55:40|3850.6|3844.6|3850.1|3844.1|3850.6|3844.6|3850.1|3844.1|3
1651823760000|2022-05-06 07:56:00|3850.4|3844.4|3850.6|3844.6|3850.6|3844.6|3850.4|3844.4|2
1651823780000|2022-05-06 07:56:20|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1651823800000|2022-05-06 07:56:40|3849.9|3843.9|3849.4|3843.4|3849.9|3843.9|3849.4|3843.4|2
1651823810000|2022-05-06 07:56:50|3849.1|3843.1|3845.4|3839.4|3849.1|3843.1|3845.4|3839.4|9
1651823820000|2022-05-06 07:57:00|3844.9|3838.9|3844.4|3838.4|3844.9|3838.9|3844.4|3838.4|4
1651823830000|2022-05-06 07:57:10|3843.9|3837.9|3844.4|3838.4|3844.4|3838.4|3843.9|3837.9|2
1651823850000|2022-05-06 07:57:30|3845.5|3839.5|3848.8|3842.8|3848.8|3842.8|3845.5|3839.5|6
1651823860000|2022-05-06 07:57:40|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1651823870000|2022-05-06 07:57:50|3849.4|3843.4|3849.4|3843.4|3849.6|3843.6|3849.4|3843.4|5
1651823890000|2022-05-06 07:58:10|3849.1|3843.1|3849.4|3843.4|3849.4|3843.4|3849.1|3843.1|2
1651823900000|2022-05-06 07:58:20|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|1
1651823960000|2022-05-06 07:59:20|3849.6|3843.6|3849.9|3843.9|3849.9|3843.9|3849.6|3843.6|2
1651823990000|2022-05-06 07:59:50|3850.8|3844.8|3854.9|3848.9|3854.9|3848.9|3850.8|3844.8|3
1651824000000|2022-05-06 08:00:00|3855.4|3849.4|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|4
1651824010000|2022-05-06 08:00:10|3855.4|3849.4|3851.8|3845.8|3855.4|3849.4|3851.8|3845.8|3
1651824030000|2022-05-06 08:00:30|3851.9|3845.9|3849.9|3843.9|3851.9|3845.9|3849.6|3843.6|4
1651824040000|2022-05-06 08:00:40|3850.1|3844.1|3853.5|3847.5|3853.8|3847.8|3850.1|3844.1|10
1651824050000|2022-05-06 08:00:50|3854|3848|3853.1|3847.1|3855.6|3849.6|3852.6|3846.6|10
1651824060000|2022-05-06 08:01:00|3853|3847|3852.8|3846.8|3853|3847|3852.8|3846.8|3
1651824070000|2022-05-06 08:01:10|3852.6|3846.6|3852.1|3846.1|3852.6|3846.6|3852.1|3846.1|2
1651824080000|2022-05-06 08:01:20|3851.9|3845.9|3850.6|3844.6|3852.1|3846.1|3850.6|3844.6|4
1651824090000|2022-05-06 08:01:30|3850.9|3844.9|3850.4|3844.4|3850.9|3844.9|3850.4|3844.4|5
1651824100000|2022-05-06 08:01:40|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1651824110000|2022-05-06 08:01:50|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1651824120000|2022-05-06 08:02:00|3849.9|3843.9|3850.4|3844.4|3850.4|3844.4|3849.9|3843.9|2
1651824130000|2022-05-06 08:02:10|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1651824140000|2022-05-06 08:02:20|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1651824180000|2022-05-06 08:03:00|3850.1|3844.1|3851.1|3845.1|3851.1|3845.1|3850.1|3844.1|2
1651824190000|2022-05-06 08:03:10|3850.1|3844.1|3851.4|3845.4|3851.4|3845.4|3850.1|3844.1|3
1651824200000|2022-05-06 08:03:20|3850.4|3844.4|3851.4|3845.4|3851.4|3845.4|3850.4|3844.4|4
1651824210000|2022-05-06 08:03:30|3851.6|3845.6|3852.5|3846.5|3854.4|3848.4|3851.6|3845.6|5
1651824220000|2022-05-06 08:03:40|3852.9|3846.9|3854.6|3848.6|3854.6|3848.6|3852.9|3846.9|4
1651824230000|2022-05-06 08:03:50|3854.9|3848.9|3854.4|3848.4|3856.1|3850.1|3854.1|3848.1|5
1651824240000|2022-05-06 08:04:00|3854.6|3848.6|3856.4|3850.4|3856.4|3850.4|3854.6|3848.6|3
1651824250000|2022-05-06 08:04:10|3856.1|3850.1|3855.4|3849.4|3856.1|3850.1|3853.9|3847.9|4
1651824260000|2022-05-06 08:04:20|3855.1|3849.1|3854|3848|3855.1|3849.1|3854|3848|3
1651824270000|2022-05-06 08:04:30|3853.6|3847.6|3852.6|3846.6|3853.6|3847.6|3852.5|3846.5|3
1651824280000|2022-05-06 08:04:40|3852.1|3846.1|3851.9|3845.9|3852.1|3846.1|3851.9|3845.9|2
1651824290000|2022-05-06 08:04:50|3851.6|3845.6|3851.1|3845.1|3851.6|3845.6|3851.1|3845.1|3
1651824300000|2022-05-06 08:05:00|3850.4|3844.4|3850.6|3844.6|3850.6|3844.6|3850.1|3844.1|6
1651824310000|2022-05-06 08:05:10|3850.9|3844.9|3850.1|3844.1|3850.9|3844.9|3850.1|3844.1|3
1651824330000|2022-05-06 08:05:30|3849.9|3843.9|3848.9|3842.9|3849.9|3843.9|3848.9|3842.9|2
1651824340000|2022-05-06 08:05:40|3849|3843|3848.6|3842.6|3849.1|3843.1|3848.6|3842.6|5
1651824350000|2022-05-06 08:05:50|3848.4|3842.4|3843.9|3837.9|3848.4|3842.4|3843.9|3837.9|7
1651824360000|2022-05-06 08:06:00|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.4|3837.4|5
1651824370000|2022-05-06 08:06:10|3843.9|3837.9|3843.9|3837.9|3844.1|3838.1|3843.9|3837.9|3
1651824400000|2022-05-06 08:06:40|3843.6|3837.6|3840.9|3834.9|3843.9|3837.9|3840.9|3834.9|4
1651824410000|2022-05-06 08:06:50|3840.6|3834.6|3840.4|3834.4|3840.6|3834.6|3840.4|3834.4|4
1651824430000|2022-05-06 08:07:10|3840.1|3834.1|3839.6|3833.6|3840.1|3834.1|3839.6|3833.6|3
1651824480000|2022-05-06 08:08:00|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1651824530000|2022-05-06 08:08:50|3838.9|3832.9|3839.1|3833.1|3839.1|3833.1|3838.9|3832.9|2
1651824540000|2022-05-06 08:09:00|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1651824660000|2022-05-06 08:11:00|3839.4|3833.4|3839.6|3833.6|3839.6|3833.6|3839.4|3833.4|4
1651824670000|2022-05-06 08:11:10|3839.4|3833.4|3838.9|3832.9|3839.4|3833.4|3838.9|3832.9|3
1651824680000|2022-05-06 08:11:20|3839.1|3833.1|3839.4|3833.4|3839.4|3833.4|3839.1|3833.1|4
1651824690000|2022-05-06 08:11:30|3839.1|3833.1|3839.1|3833.1|3839.4|3833.4|3839.1|3833.1|3
1651824700000|2022-05-06 08:11:40|3838.9|3832.9|3837.1|3831.1|3838.9|3832.9|3836.9|3830.9|4
1651824710000|2022-05-06 08:11:50|3836.9|3830.9|3836.4|3830.4|3836.9|3830.9|3836.4|3830.4|2
1651824720000|2022-05-06 08:12:00|3835.4|3829.4|3834.9|3828.9|3835.4|3829.4|3834.6|3828.6|5
1651824730000|2022-05-06 08:12:10|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|1
1651824740000|2022-05-06 08:12:20|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|1
1651824750000|2022-05-06 08:12:30|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1651824810000|2022-05-06 08:13:30|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|1
1651824820000|2022-05-06 08:13:40|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1651824870000|2022-05-06 08:14:30|3834.6|3828.6|3834.9|3828.9|3835.1|3829.1|3834.6|3828.6|3
1651824880000|2022-05-06 08:14:40|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|1
1651824890000|2022-05-06 08:14:50|3834.4|3828.4|3834.1|3828.1|3834.4|3828.4|3834.1|3828.1|2
1651824900000|2022-05-06 08:15:00|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|1
1651824920000|2022-05-06 08:15:20|3834.1|3828.1|3833.1|3827.1|3834.1|3828.1|3833.1|3827.1|3
1651824930000|2022-05-06 08:15:30|3833.4|3827.4|3835.6|3829.6|3836.1|3830.1|3833.4|3827.4|5
1651824940000|2022-05-06 08:15:40|3835.4|3829.4|3835.1|3829.1|3835.4|3829.4|3835.1|3829.1|2
1651824950000|2022-05-06 08:15:50|3835.4|3829.4|3835.1|3829.1|3835.4|3829.4|3835.1|3829.1|2
1651824960000|2022-05-06 08:16:00|3834.6|3828.6|3834.1|3828.1|3834.6|3828.6|3834.1|3828.1|2
1651824970000|2022-05-06 08:16:10|3833.4|3827.4|3834.4|3828.4|3834.6|3828.6|3833.4|3827.4|4
1651824980000|2022-05-06 08:16:20|3834.1|3828.1|3833.9|3827.9|3834.1|3828.1|3833.9|3827.9|2
1651824990000|2022-05-06 08:16:30|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1651825000000|2022-05-06 08:16:40|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1651825010000|2022-05-06 08:16:50|3833.6|3827.6|3833.6|3827.6|3833.9|3827.9|3833.6|3827.6|3
1651825030000|2022-05-06 08:17:10|3834.1|3828.1|3835.1|3829.1|3836.1|3830.1|3834.1|3828.1|8
1651825040000|2022-05-06 08:17:20|3834.9|3828.9|3834.4|3828.4|3834.9|3828.9|3834.4|3828.4|3
1651825060000|2022-05-06 08:17:40|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1651825070000|2022-05-06 08:17:50|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1651825110000|2022-05-06 08:18:30|3834.1|3828.1|3836.9|3830.9|3837.6|3831.6|3834.1|3828.1|4
1651825120000|2022-05-06 08:18:40|3836.6|3830.6|3836.4|3830.4|3836.9|3830.9|3836.4|3830.4|4
1651825130000|2022-05-06 08:18:50|3836.1|3830.1|3835.4|3829.4|3836.4|3830.4|3835.4|3829.4|5
1651825140000|2022-05-06 08:19:00|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|1
1651825170000|2022-05-06 08:19:30|3835.4|3829.4|3840.1|3834.1|3840.4|3834.4|3835.4|3829.4|8
1651825180000|2022-05-06 08:19:40|3838.6|3832.6|3837.9|3831.9|3838.6|3832.6|3837.6|3831.6|18
1651825190000|2022-05-06 08:19:50|3837.6|3831.6|3837.6|3831.6|3837.9|3831.9|3837.4|3831.4|5
1651825200000|2022-05-06 08:20:00|3837.4|3831.4|3838.1|3832.1|3838.1|3832.1|3837.4|3831.4|2
1651825210000|2022-05-06 08:20:10|3837.9|3831.9|3838.1|3832.1|3838.1|3832.1|3837.9|3831.9|2
1651825220000|2022-05-06 08:20:20|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.6|3831.6|3
1651825230000|2022-05-06 08:20:30|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|1
1651825240000|2022-05-06 08:20:40|3837.4|3831.4|3834.9|3828.9|3837.4|3831.4|3834.9|3828.9|7
1651825250000|2022-05-06 08:20:50|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|1
1651825300000|2022-05-06 08:21:40|3834.6|3828.6|3834.9|3828.9|3834.9|3828.9|3834.6|3828.6|2
1651825330000|2022-05-06 08:22:10|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|1
1651825380000|2022-05-06 08:23:00|3835.9|3829.9|3837.6|3831.6|3838.1|3832.1|3835.9|3829.9|4
1651825390000|2022-05-06 08:23:10|3837.4|3831.4|3837.1|3831.1|3837.4|3831.4|3837.1|3831.1|4
1651825410000|2022-05-06 08:23:30|3836.9|3830.9|3836.9|3830.9|3837.1|3831.1|3836.9|3830.9|3
1651825420000|2022-05-06 08:23:40|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|1
1651825450000|2022-05-06 08:24:10|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|1
1651825530000|2022-05-06 08:25:30|3836.1|3830.1|3836.6|3830.6|3836.6|3830.6|3836.1|3830.1|2
1651825560000|2022-05-06 08:26:00|3836.9|3830.9|3837.1|3831.1|3837.1|3831.1|3836.9|3830.9|2
1651825580000|2022-05-06 08:26:20|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|1
1651825630000|2022-05-06 08:27:10|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|1
1651825640000|2022-05-06 08:27:20|3836.4|3830.4|3836.1|3830.1|3836.4|3830.4|3836.1|3830.1|2
1651825650000|2022-05-06 08:27:30|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|1
1651825680000|2022-05-06 08:28:00|3836.1|3830.1|3836.4|3830.4|3836.4|3830.4|3836.1|3830.1|2
1651825710000|2022-05-06 08:28:30|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|1
1651825730000|2022-05-06 08:28:50|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|1
1651825740000|2022-05-06 08:29:00|3836.9|3830.9|3837.6|3831.6|3838.1|3832.1|3836.9|3830.9|5
1651825750000|2022-05-06 08:29:10|3838.4|3832.4|3837.1|3831.1|3838.6|3832.6|3837.1|3831.1|3
1651825760000|2022-05-06 08:29:20|3836.9|3830.9|3836.9|3830.9|3837.4|3831.4|3836.6|3830.6|5
1651825770000|2022-05-06 08:29:30|3835.4|3829.4|3836.1|3830.1|3836.1|3830.1|3835.4|3829.4|4
1651825780000|2022-05-06 08:29:40|3835.9|3829.9|3836.1|3830.1|3836.4|3830.4|3835.9|3829.9|6
1651825790000|2022-05-06 08:29:50|3836.4|3830.4|3836.1|3830.1|3836.4|3830.4|3836.1|3830.1|2
1651825800000|2022-05-06 08:30:00|3835.9|3829.9|3836.9|3830.9|3837.1|3831.1|3835.9|3829.9|6
1651825810000|2022-05-06 08:30:10|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|1
1651825820000|2022-05-06 08:30:20|3836.4|3830.4|3836.4|3830.4|3836.6|3830.6|3836.4|3830.4|3
1651825840000|2022-05-06 08:30:40|3836.1|3830.1|3837.4|3831.4|3837.6|3831.6|3836.1|3830.1|5
1651825850000|2022-05-06 08:30:50|3837.1|3831.1|3836.4|3830.4|3837.1|3831.1|3836.4|3830.4|4
1651825860000|2022-05-06 08:31:00|3836.6|3830.6|3836.4|3830.4|3836.6|3830.6|3836.4|3830.4|2
1651825900000|2022-05-06 08:31:40|3836.6|3830.6|3839.1|3833.1|3839.1|3833.1|3836.6|3830.6|10
1651825910000|2022-05-06 08:31:50|3839.4|3833.4|3839.6|3833.6|3839.6|3833.6|3839.4|3833.4|2
1651825920000|2022-05-06 08:32:00|3839.9|3833.9|3841.4|3835.4|3841.4|3835.4|3839.9|3833.9|7
1651825930000|2022-05-06 08:32:10|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1651825940000|2022-05-06 08:32:20|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1651825950000|2022-05-06 08:32:30|3842.4|3836.4|3841.9|3835.9|3842.4|3836.4|3841.9|3835.9|2
1651825960000|2022-05-06 08:32:40|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1651825980000|2022-05-06 08:33:00|3843.1|3837.1|3845.6|3839.6|3845.6|3839.6|3843.1|3837.1|9
1651825990000|2022-05-06 08:33:10|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1651826000000|2022-05-06 08:33:20|3844.5|3838.5|3844.6|3838.6|3844.6|3838.6|3844.5|3838.5|2
1651826020000|2022-05-06 08:33:40|3844.4|3838.4|3843.9|3837.9|3844.4|3838.4|3843.9|3837.9|3
1651826030000|2022-05-06 08:33:50|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|1
1651826050000|2022-05-06 08:34:10|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|1
1651826060000|2022-05-06 08:34:20|3844.6|3838.6|3843.9|3837.9|3844.6|3838.6|3843.9|3837.9|3
1651826070000|2022-05-06 08:34:30|3844.6|3838.6|3844.1|3838.1|3844.6|3838.6|3844.1|3838.1|3
1651826080000|2022-05-06 08:34:40|3843.9|3837.9|3841.1|3835.1|3843.9|3837.9|3840.9|3834.9|6
1651826090000|2022-05-06 08:34:50|3841.4|3835.4|3841.6|3835.6|3841.6|3835.6|3841.4|3835.4|2
1651826100000|2022-05-06 08:35:00|3841.9|3835.9|3844.6|3838.6|3844.9|3838.9|3841.9|3835.9|8
1651826110000|2022-05-06 08:35:10|3844.9|3838.9|3844.6|3838.6|3844.9|3838.9|3844.6|3838.6|2
1651826130000|2022-05-06 08:35:30|3844.9|3838.9|3845.1|3839.1|3845.1|3839.1|3844.9|3838.9|2
1651826140000|2022-05-06 08:35:40|3845.6|3839.6|3847.4|3841.4|3847.4|3841.4|3845.6|3839.6|2
1651826150000|2022-05-06 08:35:50|3847.6|3841.6|3848.1|3842.1|3848.6|3842.6|3847.6|3841.6|3
1651826160000|2022-05-06 08:36:00|3848.4|3842.4|3852.4|3846.4|3852.4|3846.4|3848.4|3842.4|8
1651826170000|2022-05-06 08:36:10|3852.1|3846.1|3850.1|3844.1|3852.4|3846.4|3850.1|3844.1|5
1651826180000|2022-05-06 08:36:20|3849.9|3843.9|3850.4|3844.4|3850.4|3844.4|3849.1|3843.1|6
1651826190000|2022-05-06 08:36:30|3850.6|3844.6|3850.9|3844.9|3850.9|3844.9|3850.6|3844.6|4
1651826200000|2022-05-06 08:36:40|3850.6|3844.6|3850.1|3844.1|3850.9|3844.9|3850.1|3844.1|6
1651826220000|2022-05-06 08:37:00|3850.6|3844.6|3850.4|3844.4|3850.6|3844.6|3850.4|3844.4|2
1651826230000|2022-05-06 08:37:10|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1651826250000|2022-05-06 08:37:30|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1651826260000|2022-05-06 08:37:40|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1651826270000|2022-05-06 08:37:50|3848.4|3842.4|3847.1|3841.1|3848.4|3842.4|3847.1|3841.1|2
1651826280000|2022-05-06 08:38:00|3846.9|3840.9|3846.6|3840.6|3846.9|3840.9|3845.9|3839.9|3
1651826290000|2022-05-06 08:38:10|3845.9|3839.9|3845.6|3839.6|3845.9|3839.9|3845.6|3839.6|2
1651826320000|2022-05-06 08:38:40|3845.9|3839.9|3846.1|3840.1|3846.1|3840.1|3845.9|3839.9|2
1651826350000|2022-05-06 08:39:10|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1651826390000|2022-05-06 08:39:50|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|1
1651826400000|2022-05-06 08:40:00|3845.9|3839.9|3845.4|3839.4|3845.9|3839.9|3845.4|3839.4|2
1651826410000|2022-05-06 08:40:10|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|1
1651826420000|2022-05-06 08:40:20|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|1
1651826430000|2022-05-06 08:40:30|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3844.9|3838.9|3
1651826440000|2022-05-06 08:40:40|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|1
1651826460000|2022-05-06 08:41:00|3845.4|3839.4|3846.4|3840.4|3846.4|3840.4|3845.4|3839.4|2
1651826470000|2022-05-06 08:41:10|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1651826480000|2022-05-06 08:41:20|3846.4|3840.4|3846.4|3840.4|3846.6|3840.6|3846.4|3840.4|3
1651826500000|2022-05-06 08:41:40|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1651826510000|2022-05-06 08:41:50|3846.4|3840.4|3845.9|3839.9|3846.4|3840.4|3845.9|3839.9|3
1651826520000|2022-05-06 08:42:00|3845.6|3839.6|3845.4|3839.4|3845.9|3839.9|3845.4|3839.4|4
1651826550000|2022-05-06 08:42:30|3845.1|3839.1|3845.1|3839.1|3845.4|3839.4|3845.1|3839.1|3
1651826580000|2022-05-06 08:43:00|3844.9|3838.9|3843.4|3837.4|3844.9|3838.9|3843.4|3837.4|3
1651826590000|2022-05-06 08:43:10|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1651826630000|2022-05-06 08:43:50|3842.6|3836.6|3842.4|3836.4|3842.6|3836.6|3842.4|3836.4|2
1651826680000|2022-05-06 08:44:40|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1651826690000|2022-05-06 08:44:50|3841.9|3835.9|3841.4|3835.4|3841.9|3835.9|3841.4|3835.4|2
1651826720000|2022-05-06 08:45:20|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1651826740000|2022-05-06 08:45:40|3841.4|3835.4|3842.4|3836.4|3842.6|3836.6|3841.4|3835.4|5
1651826750000|2022-05-06 08:45:50|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1651826760000|2022-05-06 08:46:00|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1651826770000|2022-05-06 08:46:10|3841.4|3835.4|3841.6|3835.6|3841.9|3835.9|3841.4|3835.4|6
1651826780000|2022-05-06 08:46:20|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1651826790000|2022-05-06 08:46:30|3841.6|3835.6|3841.4|3835.4|3841.6|3835.6|3841.4|3835.4|2
1651826800000|2022-05-06 08:46:40|3841.9|3835.9|3841.9|3835.9|3843.1|3837.1|3841.9|3835.9|7
1651826810000|2022-05-06 08:46:50|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1651826830000|2022-05-06 08:47:10|3842.4|3836.4|3843.4|3837.4|3843.4|3837.4|3842.4|3836.4|2
1651826840000|2022-05-06 08:47:20|3842.9|3836.9|3843.4|3837.4|3843.9|3837.9|3842.9|3836.9|8
1651826850000|2022-05-06 08:47:30|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.1|3837.1|3
1651826860000|2022-05-06 08:47:40|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1651826870000|2022-05-06 08:47:50|3844.1|3838.1|3845.9|3839.9|3845.9|3839.9|3844.1|3838.1|8
1651826880000|2022-05-06 08:48:00|3846.1|3840.1|3846.4|3840.4|3846.4|3840.4|3846.1|3840.1|2
1651826890000|2022-05-06 08:48:10|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1651826910000|2022-05-06 08:48:30|3846.4|3840.4|3844.4|3838.4|3846.4|3840.4|3844.4|3838.4|3
1651826960000|2022-05-06 08:49:20|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|1
1651827040000|2022-05-06 08:50:40|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1651827080000|2022-05-06 08:51:20|3844.4|3838.4|3844.9|3838.9|3844.9|3838.9|3844.4|3838.4|3
1651827190000|2022-05-06 08:53:10|3844.6|3838.6|3842.6|3836.6|3844.6|3838.6|3842.6|3836.6|4
1651827210000|2022-05-06 08:53:30|3842.1|3836.1|3842.4|3836.4|3842.4|3836.4|3842.1|3836.1|2
1651827220000|2022-05-06 08:53:40|3842.6|3836.6|3842.4|3836.4|3842.6|3836.6|3842.4|3836.4|4
1651827240000|2022-05-06 08:54:00|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1651827260000|2022-05-06 08:54:20|3842.4|3836.4|3842.1|3836.1|3842.4|3836.4|3842.1|3836.1|2
1651827270000|2022-05-06 08:54:30|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1651827280000|2022-05-06 08:54:40|3842.6|3836.6|3842.9|3836.9|3842.9|3836.9|3842.6|3836.6|4
1651827300000|2022-05-06 08:55:00|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1651827330000|2022-05-06 08:55:30|3843.4|3837.4|3841.9|3835.9|3843.4|3837.4|3841.4|3835.4|11
1651827340000|2022-05-06 08:55:40|3841.4|3835.4|3841.6|3835.6|3841.9|3835.9|3841.4|3835.4|8
1651827360000|2022-05-06 08:56:00|3841.4|3835.4|3840.1|3834.1|3841.4|3835.4|3840.1|3834.1|2
1651827370000|2022-05-06 08:56:10|3839.9|3833.9|3840.1|3834.1|3840.1|3834.1|3839.9|3833.9|4
1651827390000|2022-05-06 08:56:30|3840.4|3834.4|3839.9|3833.9|3840.4|3834.4|3839.9|3833.9|3
1651827400000|2022-05-06 08:56:40|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3839.9|3833.9|3
1651827420000|2022-05-06 08:57:00|3840.4|3834.4|3840.6|3834.6|3840.6|3834.6|3840.1|3834.1|3
1651827430000|2022-05-06 08:57:10|3842.4|3836.4|3842.9|3836.9|3842.9|3836.9|3842.1|3836.1|6
1651827450000|2022-05-06 08:57:30|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1651827460000|2022-05-06 08:57:40|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|1
1651827470000|2022-05-06 08:57:50|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1651827500000|2022-05-06 08:58:20|3843.9|3837.9|3841.6|3835.6|3843.9|3837.9|3841.6|3835.6|4
1651827510000|2022-05-06 08:58:30|3841.1|3835.1|3839.1|3833.1|3841.1|3835.1|3839.1|3833.1|5
1651827540000|2022-05-06 08:59:00|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1651827600000|2022-05-06 09:00:00|3839.4|3833.4|3839.6|3833.6|3839.6|3833.6|3839.4|3833.4|2
1651827610000|2022-05-06 09:00:10|3839.4|3833.4|3839.6|3833.6|3839.6|3833.6|3839.4|3833.4|2
1651827620000|2022-05-06 09:00:20|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1651827630000|2022-05-06 09:00:30|3839.6|3833.6|3839.4|3833.4|3839.6|3833.6|3839.4|3833.4|2
1651827650000|2022-05-06 09:00:50|3839.1|3833.1|3839.4|3833.4|3839.4|3833.4|3839.1|3833.1|2
1651827660000|2022-05-06 09:01:00|3839.1|3833.1|3837.6|3831.6|3839.1|3833.1|3837.6|3831.6|4
1651827690000|2022-05-06 09:01:30|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|1
1651827710000|2022-05-06 09:01:50|3838.4|3832.4|3839.6|3833.6|3839.6|3833.6|3838.4|3832.4|2
1651827720000|2022-05-06 09:02:00|3838.9|3832.9|3837.1|3831.1|3838.9|3832.9|3837.1|3831.1|4
1651827730000|2022-05-06 09:02:10|3836.9|3830.9|3837.4|3831.4|3837.4|3831.4|3836.9|3830.9|2
1651827740000|2022-05-06 09:02:20|3837.1|3831.1|3836.6|3830.6|3837.1|3831.1|3836.4|3830.4|5
1651827750000|2022-05-06 09:02:30|3836.4|3830.4|3834.1|3828.1|3836.4|3830.4|3834.1|3828.1|6
1651827780000|2022-05-06 09:03:00|3834.4|3828.4|3834.9|3828.9|3834.9|3828.9|3834.4|3828.4|2
1651827790000|2022-05-06 09:03:10|3834.6|3828.6|3834.4|3828.4|3834.6|3828.6|3834.4|3828.4|2
1651827800000|2022-05-06 09:03:20|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1651827840000|2022-05-06 09:04:00|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1651827870000|2022-05-06 09:04:30|3834.1|3828.1|3834.6|3828.6|3834.6|3828.6|3834.1|3828.1|2
1651827880000|2022-05-06 09:04:40|3834.1|3828.1|3833.9|3827.9|3834.1|3828.1|3833.9|3827.9|2
1651827900000|2022-05-06 09:05:00|3834.1|3828.1|3834.4|3828.4|3834.4|3828.4|3833.9|3827.9|4
1651827910000|2022-05-06 09:05:10|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1651827940000|2022-05-06 09:05:40|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1651828020000|2022-05-06 09:07:00|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1651828040000|2022-05-06 09:07:20|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1651828090000|2022-05-06 09:08:10|3833.6|3827.6|3831.9|3825.9|3833.6|3827.6|3831.9|3825.9|3
1651828150000|2022-05-06 09:09:10|3830.4|3824.4|3826.1|3820.1|3830.4|3824.4|3826.1|3820.1|4
1651828160000|2022-05-06 09:09:20|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1651828180000|2022-05-06 09:09:40|3823.8|3817.8|3823|3817|3823.8|3817.8|3823|3817|3
1651828200000|2022-05-06 09:10:00|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1651828240000|2022-05-06 09:10:40|3823.6|3817.6|3823.9|3817.9|3823.9|3817.9|3823.6|3817.6|2
1651828250000|2022-05-06 09:10:50|3824.1|3818.1|3824.4|3818.4|3824.4|3818.4|3824.1|3818.1|2
1651828270000|2022-05-06 09:11:10|3825.1|3819.1|3825.6|3819.6|3825.6|3819.6|3825.1|3819.1|2
1651828280000|2022-05-06 09:11:20|3827.1|3821.1|3827.9|3821.9|3827.9|3821.9|3827.1|3821.1|2
1651828300000|2022-05-06 09:11:40|3827.6|3821.6|3825.9|3819.9|3827.6|3821.6|3825.9|3819.9|3
1651828310000|2022-05-06 09:11:50|3826.1|3820.1|3827.6|3821.6|3827.6|3821.6|3826.1|3820.1|2
1651828320000|2022-05-06 09:12:00|3827.9|3821.9|3825.5|3819.5|3827.9|3821.9|3825.5|3819.5|4
1651828340000|2022-05-06 09:12:20|3825|3819|3823.9|3817.9|3825|3819|3823.9|3817.9|3
1651828350000|2022-05-06 09:12:30|3824.1|3818.1|3824.4|3818.4|3824.4|3818.4|3824.1|3818.1|2
1651828360000|2022-05-06 09:12:40|3824.6|3818.6|3823.6|3817.6|3824.6|3818.6|3823.6|3817.6|4
1651828370000|2022-05-06 09:12:50|3823.1|3817.1|3821.9|3815.9|3823.1|3817.1|3821.9|3815.9|4
1651828380000|2022-05-06 09:13:00|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1651828400000|2022-05-06 09:13:20|3821.4|3815.4|3821.1|3815.1|3821.4|3815.4|3821.1|3815.1|2
1651828430000|2022-05-06 09:13:50|3820.9|3814.9|3820.6|3814.6|3820.9|3814.9|3820.6|3814.6|2
1651828440000|2022-05-06 09:14:00|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1651828470000|2022-05-06 09:14:30|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1651828480000|2022-05-06 09:14:40|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1651828520000|2022-05-06 09:15:20|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1651828530000|2022-05-06 09:15:30|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1651828540000|2022-05-06 09:15:40|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1651828570000|2022-05-06 09:16:10|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1651828620000|2022-05-06 09:17:00|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1651828630000|2022-05-06 09:17:10|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1651828700000|2022-05-06 09:18:20|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1651828710000|2022-05-06 09:18:30|3821.8|3815.8|3824.1|3818.1|3824.5|3818.5|3821.4|3815.4|6
1651828730000|2022-05-06 09:18:50|3825.1|3819.1|3824.1|3818.1|3825.1|3819.1|3824.1|3818.1|2
1651828770000|2022-05-06 09:19:30|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1651828820000|2022-05-06 09:20:20|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1651828830000|2022-05-06 09:20:30|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1651828860000|2022-05-06 09:21:00|3824.1|3818.1|3824.4|3818.4|3824.4|3818.4|3823.9|3817.9|3
1651828880000|2022-05-06 09:21:20|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1651828920000|2022-05-06 09:22:00|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1651828980000|2022-05-06 09:23:00|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1651829040000|2022-05-06 09:24:00|3823.9|3817.9|3824.4|3818.4|3824.4|3818.4|3823.9|3817.9|2
1651829050000|2022-05-06 09:24:10|3824.6|3818.6|3826.4|3820.4|3827.1|3821.1|3824.6|3818.6|4
1651829060000|2022-05-06 09:24:20|3826.6|3820.6|3824.9|3818.9|3826.6|3820.6|3824.9|3818.9|6
1651829080000|2022-05-06 09:24:40|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1651829090000|2022-05-06 09:24:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1651829150000|2022-05-06 09:25:50|3823.4|3817.4|3824.4|3818.4|3824.4|3818.4|3823.4|3817.4|2
1651829170000|2022-05-06 09:26:10|3824.1|3818.1|3823.9|3817.9|3824.1|3818.1|3823.9|3817.9|2
1651829210000|2022-05-06 09:26:50|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1651829230000|2022-05-06 09:27:10|3823.9|3817.9|3824.4|3818.4|3824.9|3818.9|3823.9|3817.9|4
1651829250000|2022-05-06 09:27:30|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1651829260000|2022-05-06 09:27:40|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|2
1651829270000|2022-05-06 09:27:50|3825.4|3819.4|3825.6|3819.6|3826.1|3820.1|3825.1|3819.1|7
1651829280000|2022-05-06 09:28:00|3826.1|3820.1|3824.9|3818.9|3826.4|3820.4|3824.9|3818.9|4
1651829290000|2022-05-06 09:28:10|3825.4|3819.4|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|6
1651829300000|2022-05-06 09:28:20|3825.4|3819.4|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|3
1651829310000|2022-05-06 09:28:30|3825.4|3819.4|3824.9|3818.9|3825.6|3819.6|3824.6|3818.6|4
1651829320000|2022-05-06 09:28:40|3825.4|3819.4|3825.4|3819.4|3825.9|3819.9|3825.4|3819.4|3
1651829330000|2022-05-06 09:28:50|3825.9|3819.9|3824.9|3818.9|3825.9|3819.9|3824.9|3818.9|2
1651829340000|2022-05-06 09:29:00|3825.4|3819.4|3825.1|3819.1|3825.9|3819.9|3824.9|3818.9|5
1651829350000|2022-05-06 09:29:10|3824.9|3818.9|3825.9|3819.9|3825.9|3819.9|3824.9|3818.9|3
1651829360000|2022-05-06 09:29:20|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1651829370000|2022-05-06 09:29:30|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1651829390000|2022-05-06 09:29:50|3826.4|3820.4|3826.9|3820.9|3826.9|3820.9|3826.4|3820.4|4
1651829400000|2022-05-06 09:30:00|3827.1|3821.1|3826.4|3820.4|3827.4|3821.4|3826.4|3820.4|6
1651829410000|2022-05-06 09:30:10|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1651829460000|2022-05-06 09:31:00|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1651829520000|2022-05-06 09:32:00|3824.6|3818.6|3824.6|3818.6|3824.9|3818.9|3824.1|3818.1|5
1651829540000|2022-05-06 09:32:20|3824.4|3818.4|3825.9|3819.9|3825.9|3819.9|3824.4|3818.4|4
1651829550000|2022-05-06 09:32:30|3824.4|3818.4|3824.1|3818.1|3824.4|3818.4|3824.1|3818.1|2
1651829560000|2022-05-06 09:32:40|3823.9|3817.9|3823.6|3817.6|3823.9|3817.9|3823.6|3817.6|2
1651829570000|2022-05-06 09:32:50|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1651829580000|2022-05-06 09:33:00|3823.9|3817.9|3823.1|3817.1|3823.9|3817.9|3823.1|3817.1|4
1651829590000|2022-05-06 09:33:10|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1651829600000|2022-05-06 09:33:20|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1651829620000|2022-05-06 09:33:40|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.6|3816.6|3
1651829630000|2022-05-06 09:33:50|3822.6|3816.6|3822.9|3816.9|3823.1|3817.1|3822.6|3816.6|4
1651829650000|2022-05-06 09:34:10|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1651829680000|2022-05-06 09:34:40|3824.9|3818.9|3826.1|3820.1|3826.1|3820.1|3824.9|3818.9|3
1651829690000|2022-05-06 09:34:50|3825.9|3819.9|3824.6|3818.6|3826.1|3820.1|3824.6|3818.6|4
1651829700000|2022-05-06 09:35:00|3824.4|3818.4|3824.4|3818.4|3824.6|3818.6|3824.4|3818.4|3
1651829710000|2022-05-06 09:35:10|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1651829720000|2022-05-06 09:35:20|3824.4|3818.4|3825.9|3819.9|3825.9|3819.9|3824.4|3818.4|6
1651829730000|2022-05-06 09:35:30|3826.1|3820.1|3826.4|3820.4|3826.4|3820.4|3826.1|3820.1|2
1651829740000|2022-05-06 09:35:40|3826.9|3820.9|3827.4|3821.4|3827.4|3821.4|3826.9|3820.9|3
1651829770000|2022-05-06 09:36:10|3827.1|3821.1|3827.4|3821.4|3827.4|3821.4|3827.1|3821.1|2
1651829810000|2022-05-06 09:36:50|3827.1|3821.1|3825.9|3819.9|3827.1|3821.1|3825.9|3819.9|2
1651829840000|2022-05-06 09:37:20|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1651829850000|2022-05-06 09:37:30|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1651829860000|2022-05-06 09:37:40|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1651829870000|2022-05-06 09:37:50|3826.4|3820.4|3825.1|3819.1|3826.4|3820.4|3825.1|3819.1|2
1651829900000|2022-05-06 09:38:20|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1651829910000|2022-05-06 09:38:30|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1651829920000|2022-05-06 09:38:40|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1651829940000|2022-05-06 09:39:00|3826.1|3820.1|3828.6|3822.6|3829.6|3823.6|3826.1|3820.1|6
1651829950000|2022-05-06 09:39:10|3829.4|3823.4|3828.1|3822.1|3829.4|3823.4|3828.1|3822.1|3
1651829960000|2022-05-06 09:39:20|3827.9|3821.9|3827.6|3821.6|3827.9|3821.9|3827.6|3821.6|2
1651829970000|2022-05-06 09:39:30|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|1
1651829980000|2022-05-06 09:39:40|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1651829990000|2022-05-06 09:39:50|3828.4|3822.4|3828.1|3822.1|3828.4|3822.4|3828.1|3822.1|2
1651830000000|2022-05-06 09:40:00|3827.9|3821.9|3827.6|3821.6|3827.9|3821.9|3827.6|3821.6|2
1651830010000|2022-05-06 09:40:10|3827.4|3821.4|3827.1|3821.1|3827.4|3821.4|3827.1|3821.1|2
1651830020000|2022-05-06 09:40:20|3826.9|3820.9|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|4
1651830030000|2022-05-06 09:40:30|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1651830040000|2022-05-06 09:40:40|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|3
1651830070000|2022-05-06 09:41:10|3825.9|3819.9|3825.4|3819.4|3825.9|3819.9|3825.4|3819.4|3
1651830080000|2022-05-06 09:41:20|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3825.4|3819.4|3
1651830090000|2022-05-06 09:41:30|3825.4|3819.4|3826.1|3820.1|3826.1|3820.1|3825.4|3819.4|2
1651830100000|2022-05-06 09:41:40|3826.4|3820.4|3827.6|3821.6|3828.6|3822.6|3826.4|3820.4|5
1651830120000|2022-05-06 09:42:00|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1651830130000|2022-05-06 09:42:10|3825.9|3819.9|3824.9|3818.9|3825.9|3819.9|3824.6|3818.6|5
1651830140000|2022-05-06 09:42:20|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1651830150000|2022-05-06 09:42:30|3824.4|3818.4|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|4
1651830190000|2022-05-06 09:43:10|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1651830230000|2022-05-06 09:43:50|3824.1|3818.1|3823.9|3817.9|3824.1|3818.1|3823.9|3817.9|2
1651830240000|2022-05-06 09:44:00|3823.6|3817.6|3823.9|3817.9|3823.9|3817.9|3823.6|3817.6|2
1651830300000|2022-05-06 09:45:00|3823.6|3817.6|3823.9|3817.9|3823.9|3817.9|3823.6|3817.6|4
1651830310000|2022-05-06 09:45:10|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1651830320000|2022-05-06 09:45:20|3823.9|3817.9|3825.4|3819.4|3825.4|3819.4|3823.9|3817.9|3
1651830330000|2022-05-06 09:45:30|3825.6|3819.6|3826.4|3820.4|3826.4|3820.4|3825.6|3819.6|2
1651830340000|2022-05-06 09:45:40|3826.6|3820.6|3827.4|3821.4|3827.6|3821.6|3826.6|3820.6|8
1651830350000|2022-05-06 09:45:50|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1651830380000|2022-05-06 09:46:20|3826.6|3820.6|3825.4|3819.4|3826.6|3820.6|3825.1|3819.1|4
1651830420000|2022-05-06 09:47:00|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1651830440000|2022-05-06 09:47:20|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1651830460000|2022-05-06 09:47:40|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|3
1651830480000|2022-05-06 09:48:00|3824.6|3818.6|3825.4|3819.4|3825.4|3819.4|3824.6|3818.6|2
1651830490000|2022-05-06 09:48:10|3825.1|3819.1|3826.1|3820.1|3826.1|3820.1|3825.1|3819.1|3
1651830510000|2022-05-06 09:48:30|3825.1|3819.1|3824.9|3818.9|3825.1|3819.1|3824.9|3818.9|2
1651830520000|2022-05-06 09:48:40|3824.6|3818.6|3825.9|3819.9|3826.1|3820.1|3824.6|3818.6|5
1651830530000|2022-05-06 09:48:50|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1651830570000|2022-05-06 09:49:30|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1651830620000|2022-05-06 09:50:20|3826.1|3820.1|3826.4|3820.4|3826.6|3820.6|3826.1|3820.1|6
1651830630000|2022-05-06 09:50:30|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1651830640000|2022-05-06 09:50:40|3825.9|3819.9|3826.4|3820.4|3826.4|3820.4|3825.9|3819.9|2
1651830680000|2022-05-06 09:51:20|3826.1|3820.1|3827.1|3821.1|3827.1|3821.1|3826.1|3820.1|2
1651830720000|2022-05-06 09:52:00|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1651830730000|2022-05-06 09:52:10|3826.9|3820.9|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|2
1651830740000|2022-05-06 09:52:20|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.6|3820.6|3
1651830780000|2022-05-06 09:53:00|3827.1|3821.1|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|5
1651830790000|2022-05-06 09:53:10|3827.9|3821.9|3829.1|3823.1|3829.1|3823.1|3827.9|3821.9|3
1651830800000|2022-05-06 09:53:20|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1651830810000|2022-05-06 09:53:30|3827.9|3821.9|3828.1|3822.1|3828.1|3822.1|3827.9|3821.9|2
1651830890000|2022-05-06 09:54:50|3827.9|3821.9|3827.6|3821.6|3827.9|3821.9|3827.6|3821.6|2
1651830900000|2022-05-06 09:55:00|3827.1|3821.1|3824.9|3818.9|3827.1|3821.1|3824.9|3818.9|4
1651830910000|2022-05-06 09:55:10|3825.1|3819.1|3824.6|3818.6|3825.1|3819.1|3824.6|3818.6|3
1651830930000|2022-05-06 09:55:30|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1651830940000|2022-05-06 09:55:40|3824.9|3818.9|3824.4|3818.4|3824.9|3818.9|3824.4|3818.4|2
1651830960000|2022-05-06 09:56:00|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1651830970000|2022-05-06 09:56:10|3825.1|3819.1|3825.9|3819.9|3825.9|3819.9|3825.1|3819.1|2
1651831000000|2022-05-06 09:56:40|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1651831010000|2022-05-06 09:56:50|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1651831090000|2022-05-06 09:58:10|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1651831100000|2022-05-06 09:58:20|3826.1|3820.1|3826.4|3820.4|3826.4|3820.4|3826.1|3820.1|2
1651831130000|2022-05-06 09:58:50|3826.6|3820.6|3827.4|3821.4|3827.4|3821.4|3826.6|3820.6|2
1651831140000|2022-05-06 09:59:00|3827.1|3821.1|3826.6|3820.6|3827.4|3821.4|3826.6|3820.6|5
1651831200000|2022-05-06 10:00:00|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1651831230000|2022-05-06 10:00:30|3827.1|3821.1|3827.1|3821.1|3827.4|3821.4|3827.1|3821.1|3
1651831300000|2022-05-06 10:01:40|3827.6|3821.6|3827.1|3821.1|3827.6|3821.6|3827.1|3821.1|2
1651831320000|2022-05-06 10:02:00|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1651831390000|2022-05-06 10:03:10|3827.1|3821.1|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|2
1651831400000|2022-05-06 10:03:20|3827.4|3821.4|3827.6|3821.6|3827.6|3821.6|3827.4|3821.4|2
1651831410000|2022-05-06 10:03:30|3828.1|3822.1|3827.9|3821.9|3828.1|3822.1|3827.6|3821.6|3
1651831470000|2022-05-06 10:04:30|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1651831480000|2022-05-06 10:04:40|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|1
1651831500000|2022-05-06 10:05:00|3827.4|3821.4|3826.9|3820.9|3827.4|3821.4|3826.9|3820.9|3
1651831530000|2022-05-06 10:05:30|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|5
1651831540000|2022-05-06 10:05:40|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1651831550000|2022-05-06 10:05:50|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1651831560000|2022-05-06 10:06:00|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1651831570000|2022-05-06 10:06:10|3826.1|3820.1|3825.9|3819.9|3826.1|3820.1|3825.9|3819.9|2
1651831580000|2022-05-06 10:06:20|3825.4|3819.4|3825.9|3819.9|3825.9|3819.9|3825.4|3819.4|3
1651831590000|2022-05-06 10:06:30|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3825.6|3819.6|2
1651831610000|2022-05-06 10:06:50|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1651831630000|2022-05-06 10:07:10|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1651831660000|2022-05-06 10:07:40|3825.6|3819.6|3825.4|3819.4|3825.6|3819.6|3825.4|3819.4|2
1651831700000|2022-05-06 10:08:20|3825.6|3819.6|3825.4|3819.4|3825.6|3819.6|3825.4|3819.4|4
1651831730000|2022-05-06 10:08:50|3825.6|3819.6|3825.4|3819.4|3825.6|3819.6|3825.4|3819.4|2
1651831740000|2022-05-06 10:09:00|3825.6|3819.6|3825.1|3819.1|3825.6|3819.6|3825.1|3819.1|3
1651831750000|2022-05-06 10:09:10|3824.9|3818.9|3824.9|3818.9|3825.1|3819.1|3824.9|3818.9|3
1651831770000|2022-05-06 10:09:30|3824.4|3818.4|3824.1|3818.1|3824.4|3818.4|3824.1|3818.1|2
1651831800000|2022-05-06 10:10:00|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3821.6|3815.6|8
1651831810000|2022-05-06 10:10:10|3822.9|3816.9|3822.6|3816.6|3822.9|3816.9|3822.6|3816.6|2
1651831830000|2022-05-06 10:10:30|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1651831850000|2022-05-06 10:10:50|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1651831860000|2022-05-06 10:11:00|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1651831870000|2022-05-06 10:11:10|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1651831950000|2022-05-06 10:12:30|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1651831980000|2022-05-06 10:13:00|3822.6|3816.6|3822.4|3816.4|3822.6|3816.6|3822.4|3816.4|4
1651831990000|2022-05-06 10:13:10|3822.1|3816.1|3821.6|3815.6|3822.1|3816.1|3821.6|3815.6|3
1651832010000|2022-05-06 10:13:30|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1651832020000|2022-05-06 10:13:40|3821.6|3815.6|3821.4|3815.4|3821.6|3815.6|3821.4|3815.4|2
1651832030000|2022-05-06 10:13:50|3822.1|3816.1|3823.1|3817.1|3823.6|3817.6|3822.1|3816.1|5
1651832040000|2022-05-06 10:14:00|3823.4|3817.4|3822.4|3816.4|3823.4|3817.4|3822.4|3816.4|3
1651832050000|2022-05-06 10:14:10|3820.6|3814.6|3820.1|3814.1|3820.6|3814.6|3820.1|3814.1|3
1651832060000|2022-05-06 10:14:20|3819.9|3813.9|3820.4|3814.4|3820.6|3814.6|3819.9|3813.9|4
1651832070000|2022-05-06 10:14:30|3820.9|3814.9|3821.1|3815.1|3821.1|3815.1|3820.9|3814.9|2
1651832090000|2022-05-06 10:14:50|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1651832100000|2022-05-06 10:15:00|3821.1|3815.1|3820.9|3814.9|3821.1|3815.1|3820.9|3814.9|2
1651832120000|2022-05-06 10:15:20|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1651832130000|2022-05-06 10:15:30|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1651832140000|2022-05-06 10:15:40|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1651832150000|2022-05-06 10:15:50|3820.4|3814.4|3820.6|3814.6|3820.6|3814.6|3820.4|3814.4|2
1651832170000|2022-05-06 10:16:10|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.6|3814.6|5
1651832180000|2022-05-06 10:16:20|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1651832190000|2022-05-06 10:16:30|3820.1|3814.1|3823.9|3817.9|3823.9|3817.9|3820.1|3814.1|4
1651832230000|2022-05-06 10:17:10|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1651832250000|2022-05-06 10:17:30|3823.4|3817.4|3823.1|3817.1|3823.4|3817.4|3823.1|3817.1|2
1651832260000|2022-05-06 10:17:40|3823.4|3817.4|3824.9|3818.9|3824.9|3818.9|3823.4|3817.4|4
1651832270000|2022-05-06 10:17:50|3825.1|3819.1|3823.9|3817.9|3825.1|3819.1|3823.9|3817.9|2
1651832280000|2022-05-06 10:18:00|3823.6|3817.6|3824.1|3818.1|3824.1|3818.1|3823.6|3817.6|2
1651832300000|2022-05-06 10:18:20|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1651832310000|2022-05-06 10:18:30|3824.4|3818.4|3823.4|3817.4|3824.4|3818.4|3823.4|3817.4|2
1651832320000|2022-05-06 10:18:40|3823.6|3817.6|3823.4|3817.4|3823.6|3817.6|3823.4|3817.4|2
1651832340000|2022-05-06 10:19:00|3823.6|3817.6|3823.9|3817.9|3823.9|3817.9|3823.6|3817.6|2
1651832350000|2022-05-06 10:19:10|3824.1|3818.1|3825.4|3819.4|3825.4|3819.4|3824.1|3818.1|2
1651832360000|2022-05-06 10:19:20|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1651832370000|2022-05-06 10:19:30|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1651832400000|2022-05-06 10:20:00|3825.1|3819.1|3826.6|3820.6|3826.6|3820.6|3825.1|3819.1|6
1651832410000|2022-05-06 10:20:10|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1651832430000|2022-05-06 10:20:30|3826.6|3820.6|3827.9|3821.9|3828.4|3822.4|3826.6|3820.6|5
1651832440000|2022-05-06 10:20:40|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1651832460000|2022-05-06 10:21:00|3828.4|3822.4|3827.4|3821.4|3828.4|3822.4|3827.4|3821.4|2
1651832470000|2022-05-06 10:21:10|3827.1|3821.1|3826.9|3820.9|3827.1|3821.1|3826.9|3820.9|2
1651832480000|2022-05-06 10:21:20|3827.1|3821.1|3827.9|3821.9|3827.9|3821.9|3827.1|3821.1|2
1651832490000|2022-05-06 10:21:30|3828.1|3822.1|3827.9|3821.9|3828.1|3822.1|3827.9|3821.9|2
1651832500000|2022-05-06 10:21:40|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1651832510000|2022-05-06 10:21:50|3828.6|3822.6|3827.4|3821.4|3828.6|3822.6|3827.4|3821.4|2
1651832520000|2022-05-06 10:22:00|3827.6|3821.6|3827.9|3821.9|3827.9|3821.9|3827.6|3821.6|2
1651832530000|2022-05-06 10:22:10|3827.6|3821.6|3827.4|3821.4|3827.6|3821.6|3827.4|3821.4|2
1651832560000|2022-05-06 10:22:40|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|1
1651832570000|2022-05-06 10:22:50|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1651832580000|2022-05-06 10:23:00|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1651832590000|2022-05-06 10:23:10|3825.6|3819.6|3824.9|3818.9|3825.6|3819.6|3824.9|3818.9|2
1651832600000|2022-05-06 10:23:20|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1651832610000|2022-05-06 10:23:30|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1651832640000|2022-05-06 10:24:00|3823.9|3817.9|3824.4|3818.4|3824.4|3818.4|3823.9|3817.9|5
1651832650000|2022-05-06 10:24:10|3824.9|3818.9|3825.4|3819.4|3825.4|3819.4|3823.9|3817.9|4
1651832670000|2022-05-06 10:24:30|3823.9|3817.9|3820.8|3814.8|3823.9|3817.9|3820.8|3814.8|5
1651832680000|2022-05-06 10:24:40|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|1
1651832690000|2022-05-06 10:24:50|3819.6|3813.6|3819.9|3813.9|3819.9|3813.9|3819.6|3813.6|2
1651832700000|2022-05-06 10:25:00|3819.6|3813.6|3820.1|3814.1|3820.1|3814.1|3819.6|3813.6|3
1651832710000|2022-05-06 10:25:10|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1651832720000|2022-05-06 10:25:20|3820.1|3814.1|3819.9|3813.9|3820.4|3814.4|3819.9|3813.9|4
1651832730000|2022-05-06 10:25:30|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1651832750000|2022-05-06 10:25:50|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.6|3813.6|3
1651832820000|2022-05-06 10:27:00|3819.6|3813.6|3819.6|3813.6|3819.9|3813.9|3819.6|3813.6|3
1651832840000|2022-05-06 10:27:20|3820.1|3814.1|3820.6|3814.6|3820.6|3814.6|3820.1|3814.1|2
1651832850000|2022-05-06 10:27:30|3819.9|3813.9|3820.1|3814.1|3821.1|3815.1|3819.1|3813.1|8
1651832860000|2022-05-06 10:27:40|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1651832870000|2022-05-06 10:27:50|3819.6|3813.6|3819.1|3813.1|3819.6|3813.6|3819.1|3813.1|5
1651832880000|2022-05-06 10:28:00|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1651832890000|2022-05-06 10:28:10|3819.6|3813.6|3819.6|3813.6|3819.9|3813.9|3819.4|3813.4|4
1651832920000|2022-05-06 10:28:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1651832930000|2022-05-06 10:28:50|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|4
1651832940000|2022-05-06 10:29:00|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|4
1651832980000|2022-05-06 10:29:40|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|2
1651832990000|2022-05-06 10:29:50|3819.1|3813.1|3818.6|3812.6|3819.1|3813.1|3818.6|3812.6|2
1651833000000|2022-05-06 10:30:00|3818.4|3812.4|3818.6|3812.6|3818.6|3812.6|3818.4|3812.4|2
1651833010000|2022-05-06 10:30:10|3818.9|3812.9|3819.9|3813.9|3820.1|3814.1|3818.9|3812.9|3
1651833020000|2022-05-06 10:30:20|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1651833080000|2022-05-06 10:31:20|3820.4|3814.4|3820.6|3814.6|3820.6|3814.6|3820.4|3814.4|2
1651833090000|2022-05-06 10:31:30|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1651833110000|2022-05-06 10:31:50|3820.6|3814.6|3820.4|3814.4|3820.6|3814.6|3820.4|3814.4|4
1651833130000|2022-05-06 10:32:10|3819.6|3813.6|3819.4|3813.4|3819.6|3813.6|3819.4|3813.4|2
1651833160000|2022-05-06 10:32:40|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1651833170000|2022-05-06 10:32:50|3819.4|3813.4|3819.1|3813.1|3819.4|3813.4|3819.1|3813.1|2
1651833200000|2022-05-06 10:33:20|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1651833290000|2022-05-06 10:34:50|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1651833360000|2022-05-06 10:36:00|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1651833420000|2022-05-06 10:37:00|3818.1|3812.1|3817.4|3811.4|3818.1|3812.1|3817.4|3811.4|2
1651833430000|2022-05-06 10:37:10|3817.1|3811.1|3817.6|3811.6|3817.6|3811.6|3816.6|3810.6|4
1651833490000|2022-05-06 10:38:10|3817.4|3811.4|3816.9|3810.9|3817.4|3811.4|3816.9|3810.9|2
1651833510000|2022-05-06 10:38:30|3816.6|3810.6|3816.9|3810.9|3816.9|3810.9|3816.6|3810.6|2
1651833520000|2022-05-06 10:38:40|3817.1|3811.1|3817.6|3811.6|3818.1|3812.1|3817.1|3811.1|5
1651833540000|2022-05-06 10:39:00|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|5
1651833550000|2022-05-06 10:39:10|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|1
1651833640000|2022-05-06 10:40:40|3817.4|3811.4|3818.1|3812.1|3818.1|3812.1|3817.4|3811.4|2
1651833650000|2022-05-06 10:40:50|3818.6|3812.6|3820.6|3814.6|3820.6|3814.6|3818.6|3812.6|5
1651833660000|2022-05-06 10:41:00|3820.4|3814.4|3819.3|3813.3|3820.4|3814.4|3819.3|3813.3|5
1651833670000|2022-05-06 10:41:10|3819|3813|3818.8|3812.8|3819|3813|3818.8|3812.8|2
1651833680000|2022-05-06 10:41:20|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1651833710000|2022-05-06 10:41:50|3818.9|3812.9|3819.4|3813.4|3819.4|3813.4|3818.1|3812.1|5
1651833720000|2022-05-06 10:42:00|3819.6|3813.6|3819.1|3813.1|3819.9|3813.9|3819.1|3813.1|4
1651833750000|2022-05-06 10:42:30|3818.9|3812.9|3818.9|3812.9|3819.1|3813.1|3818.9|3812.9|3
1651833780000|2022-05-06 10:43:00|3818.6|3812.6|3818.6|3812.6|3818.9|3812.9|3818.6|3812.6|3
1651833800000|2022-05-06 10:43:20|3819.9|3813.9|3820.4|3814.4|3820.4|3814.4|3819.9|3813.9|2
1651833840000|2022-05-06 10:44:00|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1651833850000|2022-05-06 10:44:10|3819.1|3813.1|3818.9|3812.9|3819.1|3813.1|3818.9|3812.9|2
1651833880000|2022-05-06 10:44:40|3819.1|3813.1|3818.9|3812.9|3819.1|3813.1|3818.9|3812.9|2
1651834030000|2022-05-06 10:47:10|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1651834040000|2022-05-06 10:47:20|3819.1|3813.1|3820.4|3814.4|3820.4|3814.4|3819.1|3813.1|2
1651834050000|2022-05-06 10:47:30|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1651834090000|2022-05-06 10:48:10|3819.6|3813.6|3819.1|3813.1|3819.6|3813.6|3818.9|3812.9|4
1651834100000|2022-05-06 10:48:20|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1651834160000|2022-05-06 10:49:20|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|2
1651834170000|2022-05-06 10:49:30|3818.1|3812.1|3817.4|3811.4|3818.1|3812.1|3817.4|3811.4|4
1651834180000|2022-05-06 10:49:40|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1651834190000|2022-05-06 10:49:50|3816.6|3810.6|3819.4|3813.4|3819.4|3813.4|3816.6|3810.6|4
1651834200000|2022-05-06 10:50:00|3819.6|3813.6|3819.4|3813.4|3819.9|3813.9|3819.4|3813.4|4
1651834210000|2022-05-06 10:50:10|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1651834220000|2022-05-06 10:50:20|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1651834240000|2022-05-06 10:50:40|3819.6|3813.6|3819.9|3813.9|3820.1|3814.1|3819.6|3813.6|3
1651834250000|2022-05-06 10:50:50|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|2
1651834260000|2022-05-06 10:51:00|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.4|3813.4|3
1651834280000|2022-05-06 10:51:20|3819.4|3813.4|3819.4|3813.4|3819.6|3813.6|3819.4|3813.4|3
1651834310000|2022-05-06 10:51:50|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1651834320000|2022-05-06 10:52:00|3818.9|3812.9|3818.4|3812.4|3818.9|3812.9|3817.6|3811.6|4
1651834380000|2022-05-06 10:53:00|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|1
1651834390000|2022-05-06 10:53:10|3818.4|3812.4|3820.1|3814.1|3820.1|3814.1|3818.4|3812.4|3
1651834400000|2022-05-06 10:53:20|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.4|3813.4|4
1651834410000|2022-05-06 10:53:30|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1651834420000|2022-05-06 10:53:40|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1651834440000|2022-05-06 10:54:00|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3819.6|3813.6|4
1651834450000|2022-05-06 10:54:10|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1651834480000|2022-05-06 10:54:40|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1651834500000|2022-05-06 10:55:00|3820.1|3814.1|3819.6|3813.6|3820.1|3814.1|3819.6|3813.6|2
1651834510000|2022-05-06 10:55:10|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1651834520000|2022-05-06 10:55:20|3820.6|3814.6|3820.9|3814.9|3820.9|3814.9|3820.6|3814.6|2
1651834530000|2022-05-06 10:55:30|3820.6|3814.6|3820.1|3814.1|3820.6|3814.6|3819.9|3813.9|4
1651834550000|2022-05-06 10:55:50|3820.4|3814.4|3820.9|3814.9|3820.9|3814.9|3820.4|3814.4|3
1651834560000|2022-05-06 10:56:00|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1651834570000|2022-05-06 10:56:10|3820.9|3814.9|3820.4|3814.4|3820.9|3814.9|3820.4|3814.4|2
1651834590000|2022-05-06 10:56:30|3820.6|3814.6|3822.6|3816.6|3822.6|3816.6|3820.6|3814.6|2
1651834600000|2022-05-06 10:56:40|3822.4|3816.4|3822.9|3816.9|3822.9|3816.9|3822.4|3816.4|3
1651834610000|2022-05-06 10:56:50|3822.6|3816.6|3822.9|3816.9|3822.9|3816.9|3822.1|3816.1|3
1651834740000|2022-05-06 10:59:00|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1651834810000|2022-05-06 11:00:10|3822.9|3816.9|3821.9|3815.9|3822.9|3816.9|3821.9|3815.9|2
1651834830000|2022-05-06 11:00:30|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1651834860000|2022-05-06 11:01:00|3821.9|3815.9|3820.9|3814.9|3821.9|3815.9|3820.6|3814.6|3
1651834870000|2022-05-06 11:01:10|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1651834900000|2022-05-06 11:01:40|3820.9|3814.9|3820.4|3814.4|3820.9|3814.9|3820.4|3814.4|2
1651834950000|2022-05-06 11:02:30|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1651834960000|2022-05-06 11:02:40|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1651834970000|2022-05-06 11:02:50|3820.1|3814.1|3820.4|3814.4|3820.4|3814.4|3820.1|3814.1|2
1651834980000|2022-05-06 11:03:00|3820.6|3814.6|3820.4|3814.4|3820.6|3814.6|3820.4|3814.4|2
1651834990000|2022-05-06 11:03:10|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1651835010000|2022-05-06 11:03:30|3820.4|3814.4|3820.6|3814.6|3820.6|3814.6|3820.4|3814.4|2
1651835060000|2022-05-06 11:04:20|3820.4|3814.4|3819.6|3813.6|3820.4|3814.4|3819.6|3813.6|4
1651835070000|2022-05-06 11:04:30|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1651835100000|2022-05-06 11:05:00|3819.1|3813.1|3818.6|3812.6|3819.1|3813.1|3818.6|3812.6|2
1651835190000|2022-05-06 11:06:30|3818.4|3812.4|3817.6|3811.6|3818.4|3812.4|3817.4|3811.4|4
1651835230000|2022-05-06 11:07:10|3818.4|3812.4|3819.4|3813.4|3819.9|3813.9|3818.4|3812.4|7
1651835250000|2022-05-06 11:07:30|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3818.9|3812.9|4
1651835280000|2022-05-06 11:08:00|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1651835290000|2022-05-06 11:08:10|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1651835300000|2022-05-06 11:08:20|3819.1|3813.1|3818.6|3812.6|3819.1|3813.1|3818.6|3812.6|2
1651835310000|2022-05-06 11:08:30|3818.4|3812.4|3819.4|3813.4|3819.4|3813.4|3818.4|3812.4|4
1651835380000|2022-05-06 11:09:40|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1651835400000|2022-05-06 11:10:00|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1651835420000|2022-05-06 11:10:20|3819.1|3813.1|3818.1|3812.1|3819.1|3813.1|3818.1|3812.1|3
1651835430000|2022-05-06 11:10:30|3817.6|3811.6|3818.6|3812.6|3818.6|3812.6|3817.4|3811.4|4
1651835440000|2022-05-06 11:10:40|3818.9|3812.9|3818.6|3812.6|3818.9|3812.9|3818.6|3812.6|2
1651835490000|2022-05-06 11:11:30|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1651835500000|2022-05-06 11:11:40|3818.6|3812.6|3818.4|3812.4|3818.6|3812.6|3818.4|3812.4|2
1651835510000|2022-05-06 11:11:50|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1651835520000|2022-05-06 11:12:00|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1651835540000|2022-05-06 11:12:20|3818.6|3812.6|3818.4|3812.4|3818.6|3812.6|3818.4|3812.4|2
1651835560000|2022-05-06 11:12:40|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|1
1651835590000|2022-05-06 11:13:10|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1651835600000|2022-05-06 11:13:20|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|1
1651835620000|2022-05-06 11:13:40|3817.6|3811.6|3817.9|3811.9|3817.9|3811.9|3817.6|3811.6|2
1651835630000|2022-05-06 11:13:50|3817.6|3811.6|3817.4|3811.4|3817.6|3811.6|3817.4|3811.4|2
1651835640000|2022-05-06 11:14:00|3817.6|3811.6|3818.5|3812.5|3818.6|3812.6|3817.6|3811.6|3
1651835660000|2022-05-06 11:14:20|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1651835700000|2022-05-06 11:15:00|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1651835850000|2022-05-06 11:17:30|3819.1|3813.1|3818.9|3812.9|3819.1|3813.1|3818.9|3812.9|2
1651835870000|2022-05-06 11:17:50|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1651835890000|2022-05-06 11:18:10|3820.6|3814.6|3822.6|3816.6|3823.5|3817.5|3820.6|3814.6|4
1651835940000|2022-05-06 11:19:00|3822.4|3816.4|3821.9|3815.9|3822.4|3816.4|3821.9|3815.9|2
1651835950000|2022-05-06 11:19:10|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1651835970000|2022-05-06 11:19:30|3821.4|3815.4|3821.1|3815.1|3821.4|3815.4|3821.1|3815.1|2
1651835990000|2022-05-06 11:19:50|3820.9|3814.9|3820.6|3814.6|3820.9|3814.9|3820.6|3814.6|2
1651836000000|2022-05-06 11:20:00|3820.9|3814.9|3822.1|3816.1|3822.1|3816.1|3820.9|3814.9|4
1651836010000|2022-05-06 11:20:10|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1651836020000|2022-05-06 11:20:20|3822.9|3816.9|3823.1|3817.1|3823.6|3817.6|3822.9|3816.9|3
1651836050000|2022-05-06 11:20:50|3822.6|3816.6|3820.6|3814.6|3822.6|3816.6|3820.4|3814.4|7
1651836070000|2022-05-06 11:21:10|3820.4|3814.4|3819.4|3813.4|3820.4|3814.4|3819.4|3813.4|4
1651836090000|2022-05-06 11:21:30|3819.6|3813.6|3819.4|3813.4|3819.6|3813.6|3819.4|3813.4|2
1651836100000|2022-05-06 11:21:40|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1651836110000|2022-05-06 11:21:50|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1651836120000|2022-05-06 11:22:00|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3818.9|3812.9|3
1651836130000|2022-05-06 11:22:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1651836150000|2022-05-06 11:22:30|3819.1|3813.1|3818.9|3812.9|3819.1|3813.1|3818.9|3812.9|4
1651836180000|2022-05-06 11:23:00|3818.6|3812.6|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|3
1651836190000|2022-05-06 11:23:10|3817.9|3811.9|3817.4|3811.4|3817.9|3811.9|3817.4|3811.4|3
1651836200000|2022-05-06 11:23:20|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|1
1651836210000|2022-05-06 11:23:30|3817.4|3811.4|3815.6|3809.6|3817.4|3811.4|3815.6|3809.6|4
1651836270000|2022-05-06 11:24:30|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1651836330000|2022-05-06 11:25:30|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1651836340000|2022-05-06 11:25:40|3815.4|3809.4|3815.1|3809.1|3815.4|3809.4|3815.1|3809.1|2
1651836350000|2022-05-06 11:25:50|3815.4|3809.4|3815.6|3809.6|3816.9|3810.9|3815.4|3809.4|7
1651836360000|2022-05-06 11:26:00|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1651836370000|2022-05-06 11:26:10|3815.1|3809.1|3815.1|3809.1|3815.4|3809.4|3815.1|3809.1|3
1651836380000|2022-05-06 11:26:20|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1651836420000|2022-05-06 11:27:00|3815.6|3809.6|3815.4|3809.4|3815.6|3809.6|3815.1|3809.1|4
1651836460000|2022-05-06 11:27:40|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1651836480000|2022-05-06 11:28:00|3814.9|3808.9|3815.4|3809.4|3815.6|3809.6|3814.9|3808.9|4
1651836510000|2022-05-06 11:28:30|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1651836520000|2022-05-06 11:28:40|3814.1|3808.1|3813.9|3807.9|3814.1|3808.1|3813.4|3807.4|4
1651836530000|2022-05-06 11:28:50|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|1
1651836550000|2022-05-06 11:29:10|3813.1|3807.1|3814.4|3808.4|3814.9|3808.9|3813.1|3807.1|5
1651836560000|2022-05-06 11:29:20|3813.4|3807.4|3814.1|3808.1|3814.1|3808.1|3813.4|3807.4|2
1651836580000|2022-05-06 11:29:40|3813.9|3807.9|3813.6|3807.6|3814.1|3808.1|3813.6|3807.6|4
1651836590000|2022-05-06 11:29:50|3813.4|3807.4|3809.9|3803.9|3813.4|3807.4|3809.9|3803.9|4
1651836610000|2022-05-06 11:30:10|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1651836620000|2022-05-06 11:30:20|3809.4|3803.4|3810.4|3804.4|3811.4|3805.4|3809.4|3803.4|7
1651836630000|2022-05-06 11:30:30|3810.6|3804.6|3810.6|3804.6|3811.9|3805.9|3810.6|3804.6|4
1651836640000|2022-05-06 11:30:40|3810.4|3804.4|3809.8|3803.8|3810.6|3804.6|3809.8|3803.8|4
1651836650000|2022-05-06 11:30:50|3809.4|3803.4|3809.1|3803.1|3809.4|3803.4|3809.1|3803.1|2
1651836660000|2022-05-06 11:31:00|3808.3|3802.3|3807.3|3801.3|3808.3|3802.3|3807.3|3801.3|4
1651836670000|2022-05-06 11:31:10|3807.1|3801.1|3806.6|3800.6|3807.1|3801.1|3806.6|3800.6|2
1651836680000|2022-05-06 11:31:20|3806.4|3800.4|3805.6|3799.6|3806.4|3800.4|3805.6|3799.6|2
1651836700000|2022-05-06 11:31:40|3805.9|3799.9|3807.6|3801.6|3807.6|3801.6|3805.9|3799.9|4
1651836710000|2022-05-06 11:31:50|3809.1|3803.1|3809.6|3803.6|3809.6|3803.6|3809.1|3803.1|2
1651836720000|2022-05-06 11:32:00|3810.1|3804.1|3813.5|3807.5|3813.5|3807.5|3810.1|3804.1|9
1651836730000|2022-05-06 11:32:10|3813.8|3807.8|3811.8|3805.8|3813.8|3807.8|3811.8|3805.8|3
1651836740000|2022-05-06 11:32:20|3811.3|3805.3|3810.5|3804.5|3811.3|3805.3|3810.5|3804.5|2
1651836750000|2022-05-06 11:32:30|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.6|3803.6|4
1651836760000|2022-05-06 11:32:40|3809.6|3803.6|3809.9|3803.9|3809.9|3803.9|3809.6|3803.6|2
1651836790000|2022-05-06 11:33:10|3810.1|3804.1|3809.4|3803.4|3810.1|3804.1|3809.4|3803.4|4
1651836800000|2022-05-06 11:33:20|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1651836810000|2022-05-06 11:33:30|3810.4|3804.4|3809.4|3803.4|3810.4|3804.4|3809.4|3803.4|2
1651836820000|2022-05-06 11:33:40|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1651836840000|2022-05-06 11:34:00|3808.9|3802.9|3808.6|3802.6|3808.9|3802.9|3808.6|3802.6|2
1651836850000|2022-05-06 11:34:10|3809.9|3803.9|3809.4|3803.4|3809.9|3803.9|3809.1|3803.1|4
1651836860000|2022-05-06 11:34:20|3809.1|3803.1|3809.4|3803.4|3809.4|3803.4|3809.1|3803.1|6
1651836870000|2022-05-06 11:34:30|3809.1|3803.1|3808.9|3802.9|3809.4|3803.4|3808.9|3802.9|6
1651836880000|2022-05-06 11:34:40|3809.1|3803.1|3809.4|3803.4|3809.4|3803.4|3808.9|3802.9|6
1651836890000|2022-05-06 11:34:50|3809.1|3803.1|3809.4|3803.4|3809.6|3803.6|3809.1|3803.1|6
1651836900000|2022-05-06 11:35:00|3809.6|3803.6|3809.9|3803.9|3810.6|3804.6|3809.6|3803.6|8
1651836910000|2022-05-06 11:35:10|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1651836920000|2022-05-06 11:35:20|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1651836930000|2022-05-06 11:35:30|3811.9|3805.9|3812.9|3806.9|3812.9|3806.9|3811.9|3805.9|3
1651836940000|2022-05-06 11:35:40|3812.6|3806.6|3812.4|3806.4|3812.6|3806.6|3812.4|3806.4|2
1651836950000|2022-05-06 11:35:50|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1651836960000|2022-05-06 11:36:00|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1651836970000|2022-05-06 11:36:10|3813.3|3807.3|3814.9|3808.9|3814.9|3808.9|3813.3|3807.3|2
1651836990000|2022-05-06 11:36:30|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1651837000000|2022-05-06 11:36:40|3815.1|3809.1|3813.9|3807.9|3815.1|3809.1|3813.4|3807.4|5
1651837010000|2022-05-06 11:36:50|3813.6|3807.6|3811.9|3805.9|3813.6|3807.6|3811.9|3805.9|5
1651837020000|2022-05-06 11:37:00|3811.1|3805.1|3810.6|3804.6|3811.1|3805.1|3810.6|3804.6|2
1651837030000|2022-05-06 11:37:10|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.6|3804.6|2
1651837050000|2022-05-06 11:37:30|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1651837070000|2022-05-06 11:37:50|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1651837130000|2022-05-06 11:38:50|3810.1|3804.1|3809.1|3803.1|3810.1|3804.1|3808.9|3802.9|7
1651837140000|2022-05-06 11:39:00|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|1
1651837150000|2022-05-06 11:39:10|3808.6|3802.6|3808.6|3802.6|3808.9|3802.9|3808.6|3802.6|3
1651837160000|2022-05-06 11:39:20|3808.9|3802.9|3808.6|3802.6|3808.9|3802.9|3808.6|3802.6|2
1651837210000|2022-05-06 11:40:10|3809.4|3803.4|3810.1|3804.1|3810.4|3804.4|3809.4|3803.4|3
1651837230000|2022-05-06 11:40:30|3809.9|3803.9|3809.1|3803.1|3810.4|3804.4|3808.9|3802.9|8
1651837240000|2022-05-06 11:40:40|3809.6|3803.6|3809.4|3803.4|3809.6|3803.6|3809.4|3803.4|2
1651837250000|2022-05-06 11:40:50|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1651837260000|2022-05-06 11:41:00|3811.1|3805.1|3811.9|3805.9|3811.9|3805.9|3811.1|3805.1|2
1651837290000|2022-05-06 11:41:30|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1651837310000|2022-05-06 11:41:50|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1651837320000|2022-05-06 11:42:00|3810.4|3804.4|3810.1|3804.1|3810.4|3804.4|3810.1|3804.1|2
1651837340000|2022-05-06 11:42:20|3810.4|3804.4|3810.6|3804.6|3810.6|3804.6|3810.4|3804.4|2
1651837350000|2022-05-06 11:42:30|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1651837390000|2022-05-06 11:43:10|3810.1|3804.1|3809.6|3803.6|3810.1|3804.1|3809.4|3803.4|3
1651837400000|2022-05-06 11:43:20|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1651837440000|2022-05-06 11:44:00|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1651837460000|2022-05-06 11:44:20|3810.6|3804.6|3809.4|3803.4|3810.6|3804.6|3809.1|3803.1|4
1651837470000|2022-05-06 11:44:30|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1651837510000|2022-05-06 11:45:10|3809.4|3803.4|3808.4|3802.4|3809.4|3803.4|3808.4|3802.4|2
1651837560000|2022-05-06 11:46:00|3807.9|3801.9|3806|3800|3809.4|3803.4|3806|3800|6
1651837570000|2022-05-06 11:46:10|3805.1|3799.1|3804.6|3798.6|3805.1|3799.1|3804.6|3798.6|3
1651837580000|2022-05-06 11:46:20|3804.3|3798.3|3802.6|3796.6|3804.4|3798.4|3802.6|3796.6|5
1651837590000|2022-05-06 11:46:30|3802.5|3796.5|3801.1|3795.1|3802.5|3796.5|3801.1|3795.1|4
1651837600000|2022-05-06 11:46:40|3800.9|3794.9|3800.6|3794.6|3800.9|3794.9|3800.6|3794.6|2
1651837640000|2022-05-06 11:47:20|3801.1|3795.1|3801.6|3795.6|3801.9|3795.9|3800.6|3794.6|6
1651837650000|2022-05-06 11:47:30|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1651837660000|2022-05-06 11:47:40|3802.6|3796.6|3800.6|3794.6|3802.6|3796.6|3800.6|3794.6|4
1651837710000|2022-05-06 11:48:30|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1651837730000|2022-05-06 11:48:50|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1651837740000|2022-05-06 11:49:00|3800.4|3794.4|3800.6|3794.6|3800.6|3794.6|3800.4|3794.4|2
1651837750000|2022-05-06 11:49:10|3800.9|3794.9|3801.6|3795.6|3801.6|3795.6|3800.9|3794.9|2
1651837760000|2022-05-06 11:49:20|3801.4|3795.4|3801.1|3795.1|3801.6|3795.6|3801.1|3795.1|4
1651837770000|2022-05-06 11:49:30|3800.9|3794.9|3800.9|3794.9|3801.1|3795.1|3800.6|3794.6|5
1651837780000|2022-05-06 11:49:40|3800.6|3794.6|3800.9|3794.9|3800.9|3794.9|3800.6|3794.6|4
1651837800000|2022-05-06 11:50:00|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1651837810000|2022-05-06 11:50:10|3800.6|3794.6|3801.1|3795.1|3801.1|3795.1|3800.6|3794.6|2
1651837840000|2022-05-06 11:50:40|3801.4|3795.4|3802.1|3796.1|3802.1|3796.1|3800.6|3794.6|6
1651837850000|2022-05-06 11:50:50|3801.9|3795.9|3798.5|3792.5|3801.9|3795.9|3798.5|3792.5|2
1651837860000|2022-05-06 11:51:00|3798.1|3792.1|3797.8|3791.8|3798.1|3792.1|3797.8|3791.8|2
1651837870000|2022-05-06 11:51:10|3798|3792|3797.8|3791.8|3798.1|3792.1|3796.9|3790.9|6
1651837880000|2022-05-06 11:51:20|3798.4|3792.4|3798.5|3792.5|3799.6|3793.6|3798.4|3792.4|4
1651837890000|2022-05-06 11:51:30|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|3
1651837900000|2022-05-06 11:51:40|3798.9|3792.9|3798.6|3792.6|3798.9|3792.9|3798.6|3792.6|2
1651837910000|2022-05-06 11:51:50|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1651837920000|2022-05-06 11:52:00|3799.1|3793.1|3800.9|3794.9|3801.1|3795.1|3799.1|3793.1|4
1651837930000|2022-05-06 11:52:10|3801.1|3795.1|3801.4|3795.4|3802.1|3796.1|3800.9|3794.9|5
1651837940000|2022-05-06 11:52:20|3801.6|3795.6|3802.1|3796.1|3802.1|3796.1|3801.6|3795.6|3
1651837950000|2022-05-06 11:52:30|3801.6|3795.6|3801.6|3795.6|3802.1|3796.1|3801.6|3795.6|4
1651837980000|2022-05-06 11:53:00|3802.4|3796.4|3803.6|3797.6|3803.6|3797.6|3802.4|3796.4|2
1651837990000|2022-05-06 11:53:10|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3803.9|3797.9|3
1651838000000|2022-05-06 11:53:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1651838010000|2022-05-06 11:53:30|3804.1|3798.1|3805.6|3799.6|3805.6|3799.6|3803.9|3797.9|5
1651838020000|2022-05-06 11:53:40|3805.9|3799.9|3805.1|3799.1|3805.9|3799.9|3805.1|3799.1|5
1651838030000|2022-05-06 11:53:50|3805.4|3799.4|3805.9|3799.9|3806.6|3800.6|3805.4|3799.4|3
1651838040000|2022-05-06 11:54:00|3805.6|3799.6|3805.4|3799.4|3805.6|3799.6|3805.4|3799.4|2
1651838050000|2022-05-06 11:54:10|3806.6|3800.6|3805.9|3799.9|3806.6|3800.6|3805.9|3799.9|2
1651838060000|2022-05-06 11:54:20|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1651838080000|2022-05-06 11:54:40|3806.6|3800.6|3807.4|3801.4|3807.4|3801.4|3806.6|3800.6|3
1651838090000|2022-05-06 11:54:50|3807.6|3801.6|3808.6|3802.6|3808.6|3802.6|3807.6|3801.6|3
1651838100000|2022-05-06 11:55:00|3808.1|3802.1|3807.9|3801.9|3808.1|3802.1|3807.9|3801.9|2
1651838110000|2022-05-06 11:55:10|3808.8|3802.8|3810.5|3804.5|3810.5|3804.5|3808.8|3802.8|4
1651838120000|2022-05-06 11:55:20|3810.9|3804.9|3814|3808|3814|3808|3810.4|3804.4|8
1651838130000|2022-05-06 11:55:30|3812.5|3806.5|3813|3807|3813|3807|3811.3|3805.3|8
1651838150000|2022-05-06 11:55:50|3813.3|3807.3|3808.8|3802.8|3813.3|3807.3|3808.1|3802.1|7
1651838160000|2022-05-06 11:56:00|3808.6|3802.6|3810.4|3804.4|3810.6|3804.6|3808.6|3802.6|3
1651838170000|2022-05-06 11:56:10|3810.1|3804.1|3813.5|3807.5|3813.5|3807.5|3810.1|3804.1|3
1651838190000|2022-05-06 11:56:30|3813.8|3807.8|3813.5|3807.5|3813.8|3807.8|3813.5|3807.5|2
1651838200000|2022-05-06 11:56:40|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|1
1651838210000|2022-05-06 11:56:50|3813.5|3807.5|3814|3808|3814|3808|3813.5|3807.5|4
1651838220000|2022-05-06 11:57:00|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1651838230000|2022-05-06 11:57:10|3814|3808|3814|3808|3814|3808|3814|3808|1
1651838240000|2022-05-06 11:57:20|3813.8|3807.8|3814.1|3808.1|3814.1|3808.1|3813.5|3807.5|6
1651838250000|2022-05-06 11:57:30|3814|3808|3814.4|3808.4|3814.9|3808.9|3813.3|3807.3|8
1651838260000|2022-05-06 11:57:40|3813.9|3807.9|3813.5|3807.5|3813.9|3807.9|3813.5|3807.5|3
1651838270000|2022-05-06 11:57:50|3813.4|3807.4|3813.1|3807.1|3813.4|3807.4|3813.1|3807.1|4
1651838280000|2022-05-06 11:58:00|3812.9|3806.9|3812.1|3806.1|3812.9|3806.9|3812.1|3806.1|3
1651838290000|2022-05-06 11:58:10|3813|3807|3813|3807|3813|3807|3813|3807|1
1651838300000|2022-05-06 11:58:20|3812.6|3806.6|3812.1|3806.1|3812.6|3806.6|3812.1|3806.1|4
1651838310000|2022-05-06 11:58:30|3812.4|3806.4|3813.1|3807.1|3813.1|3807.1|3812.4|3806.4|4
1651838320000|2022-05-06 11:58:40|3813.4|3807.4|3814.1|3808.1|3814.1|3808.1|3813.4|3807.4|4
1651838330000|2022-05-06 11:58:50|3813.9|3807.9|3812.1|3806.1|3813.9|3807.9|3812.1|3806.1|4
1651838390000|2022-05-06 11:59:50|3811.1|3805.1|3810.4|3804.4|3811.1|3805.1|3810.4|3804.4|3
1651838400000|2022-05-06 12:00:00|3810.1|3804.1|3809.9|3803.9|3810.1|3804.1|3809.9|3803.9|2
1651838410000|2022-05-06 12:00:10|3809.1|3803.1|3810.1|3804.1|3810.1|3804.1|3809.1|3803.1|2
1651838420000|2022-05-06 12:00:20|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1651838430000|2022-05-06 12:00:30|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|2
1651838450000|2022-05-06 12:00:50|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1651838460000|2022-05-06 12:01:00|3809.4|3803.4|3809.1|3803.1|3809.4|3803.4|3809.1|3803.1|2
1651838520000|2022-05-06 12:02:00|3809.4|3803.4|3811.6|3805.6|3811.9|3805.9|3809.4|3803.4|6
1651838560000|2022-05-06 12:02:40|3811.9|3805.9|3811.6|3805.6|3811.9|3805.9|3811.6|3805.6|2
1651838580000|2022-05-06 12:03:00|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1651838590000|2022-05-06 12:03:10|3811.6|3805.6|3811.4|3805.4|3811.6|3805.6|3811.4|3805.4|2
1651838620000|2022-05-06 12:03:40|3811.1|3805.1|3809.6|3803.6|3811.1|3805.1|3809.6|3803.6|3
1651838630000|2022-05-06 12:03:50|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1651838640000|2022-05-06 12:04:00|3809.6|3803.6|3809.4|3803.4|3809.9|3803.9|3809.4|3803.4|4
1651838670000|2022-05-06 12:04:30|3809.6|3803.6|3807.5|3801.5|3809.6|3803.6|3807.5|3801.5|3
1651838690000|2022-05-06 12:04:50|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1651838710000|2022-05-06 12:05:10|3807.4|3801.4|3809.1|3803.1|3809.1|3803.1|3807.1|3801.1|4
1651838720000|2022-05-06 12:05:20|3808.9|3802.9|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|4
1651838730000|2022-05-06 12:05:30|3808.4|3802.4|3808.6|3802.6|3808.6|3802.6|3808.4|3802.4|2
1651838740000|2022-05-06 12:05:40|3809.6|3803.6|3809.4|3803.4|3809.6|3803.6|3809.4|3803.4|2
1651838750000|2022-05-06 12:05:50|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1651838760000|2022-05-06 12:06:00|3808.9|3802.9|3809.1|3803.1|3809.1|3803.1|3808.9|3802.9|2
1651838770000|2022-05-06 12:06:10|3809.4|3803.4|3810.1|3804.1|3810.4|3804.4|3809.4|3803.4|3
1651838780000|2022-05-06 12:06:20|3810.4|3804.4|3810.9|3804.9|3810.9|3804.9|3809.9|3803.9|4
1651838790000|2022-05-06 12:06:30|3811.1|3805.1|3811.4|3805.4|3811.4|3805.4|3811.1|3805.1|2
1651838800000|2022-05-06 12:06:40|3811.6|3805.6|3811.1|3805.1|3811.6|3805.6|3811.1|3805.1|3
1651838810000|2022-05-06 12:06:50|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1651838820000|2022-05-06 12:07:00|3810.6|3804.6|3808.4|3802.4|3810.9|3804.9|3807.9|3801.9|7
1651838830000|2022-05-06 12:07:10|3808.1|3802.1|3807.6|3801.6|3808.1|3802.1|3807.1|3801.1|5
1651838840000|2022-05-06 12:07:20|3807.4|3801.4|3806.9|3800.9|3807.9|3801.9|3806.9|3800.9|4
1651838870000|2022-05-06 12:07:50|3806.6|3800.6|3806.6|3800.6|3806.9|3800.9|3806.6|3800.6|3
1651838880000|2022-05-06 12:08:00|3806.4|3800.4|3806.4|3800.4|3806.9|3800.9|3806.4|3800.4|3
1651838900000|2022-05-06 12:08:20|3806.1|3800.1|3804.4|3798.4|3806.1|3800.1|3804.4|3798.4|2
1651838910000|2022-05-06 12:08:30|3804.1|3798.1|3802.3|3796.3|3804.4|3798.4|3802.3|3796.3|6
1651838930000|2022-05-06 12:08:50|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1651838940000|2022-05-06 12:09:00|3800.1|3794.1|3798.9|3792.9|3800.1|3794.1|3798.9|3792.9|3
1651838950000|2022-05-06 12:09:10|3799.1|3793.1|3799.4|3793.4|3799.6|3793.6|3799.1|3793.1|3
1651838960000|2022-05-06 12:09:20|3799.1|3793.1|3798.3|3792.3|3799.1|3793.1|3796.9|3790.9|4
1651838970000|2022-05-06 12:09:30|3798.8|3792.8|3799.6|3793.6|3799.6|3793.6|3798.8|3792.8|2
1651838980000|2022-05-06 12:09:40|3799.9|3793.9|3801.1|3795.1|3801.4|3795.4|3799.9|3793.9|5
1651838990000|2022-05-06 12:09:50|3800.6|3794.6|3800.4|3794.4|3800.9|3794.9|3800.4|3794.4|3
1651839000000|2022-05-06 12:10:00|3800.1|3794.1|3800.1|3794.1|3800.4|3794.4|3800.1|3794.1|3
1651839010000|2022-05-06 12:10:10|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1651839020000|2022-05-06 12:10:20|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1651839050000|2022-05-06 12:10:50|3799.9|3793.9|3803.9|3797.9|3803.9|3797.9|3799.9|3793.9|4
1651839060000|2022-05-06 12:11:00|3803.1|3797.1|3807.1|3801.1|3807.5|3801.5|3803.1|3797.1|4
1651839070000|2022-05-06 12:11:10|3806.8|3800.8|3806.8|3800.8|3806.9|3800.9|3806.8|3800.8|3
1651839080000|2022-05-06 12:11:20|3807|3801|3807|3801|3807|3801|3806.4|3800.4|6
1651839090000|2022-05-06 12:11:30|3807.5|3801.5|3808.3|3802.3|3808.3|3802.3|3807.5|3801.5|5
1651839100000|2022-05-06 12:11:40|3808.5|3802.5|3808.8|3802.8|3808.8|3802.8|3808.5|3802.5|4
1651839110000|2022-05-06 12:11:50|3808.4|3802.4|3808|3802|3808.4|3802.4|3806.8|3800.8|4
1651839120000|2022-05-06 12:12:00|3807.3|3801.3|3805.3|3799.3|3807.3|3801.3|3805.3|3799.3|5
1651839150000|2022-05-06 12:12:30|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1651839190000|2022-05-06 12:13:10|3806.4|3800.4|3805.1|3799.1|3806.4|3800.4|3804.9|3798.9|3
1651839200000|2022-05-06 12:13:20|3805.4|3799.4|3805.6|3799.6|3806.6|3800.6|3805.4|3799.4|6
1651839220000|2022-05-06 12:13:40|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1651839260000|2022-05-06 12:14:20|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1651839290000|2022-05-06 12:14:50|3804.6|3798.6|3803.6|3797.6|3804.6|3798.6|3803.6|3797.6|5
1651839300000|2022-05-06 12:15:00|3802.4|3796.4|3802.9|3796.9|3803.1|3797.1|3802.4|3796.4|3
1651839310000|2022-05-06 12:15:10|3802.6|3796.6|3801.4|3795.4|3802.6|3796.6|3801.1|3795.1|4
1651839320000|2022-05-06 12:15:20|3801.6|3795.6|3803.4|3797.4|3803.4|3797.4|3801.6|3795.6|3
1651839330000|2022-05-06 12:15:30|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1651839340000|2022-05-06 12:15:40|3804.1|3798.1|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|2
1651839370000|2022-05-06 12:16:10|3804.1|3798.1|3803.9|3797.9|3804.1|3798.1|3803.9|3797.9|2
1651839380000|2022-05-06 12:16:20|3803.6|3797.6|3805.4|3799.4|3805.4|3799.4|3803.6|3797.6|4
1651839400000|2022-05-06 12:16:40|3805.5|3799.5|3806.1|3800.1|3806.1|3800.1|3805.5|3799.5|2
1651839430000|2022-05-06 12:17:10|3806.9|3800.9|3807.3|3801.3|3807.3|3801.3|3806.9|3800.9|2
1651839450000|2022-05-06 12:17:30|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1651839470000|2022-05-06 12:17:50|3808.4|3802.4|3808.4|3802.4|3808.9|3802.9|3808.4|3802.4|4
1651839480000|2022-05-06 12:18:00|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1651839540000|2022-05-06 12:19:00|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1651839550000|2022-05-06 12:19:10|3807.4|3801.4|3805.6|3799.6|3807.4|3801.4|3805.6|3799.6|5
1651839560000|2022-05-06 12:19:20|3805.9|3799.9|3806.9|3800.9|3807.1|3801.1|3805.9|3799.9|6
1651839570000|2022-05-06 12:19:30|3806.6|3800.6|3807.1|3801.1|3807.1|3801.1|3806.6|3800.6|2
1651839580000|2022-05-06 12:19:40|3806.6|3800.6|3807.6|3801.6|3807.6|3801.6|3806.6|3800.6|4
1651839590000|2022-05-06 12:19:50|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1651839600000|2022-05-06 12:20:00|3806.9|3800.9|3806.1|3800.1|3806.9|3800.9|3806.1|3800.1|4
1651839640000|2022-05-06 12:20:40|3806.4|3800.4|3806.6|3800.6|3806.6|3800.6|3806.4|3800.4|2
1651839650000|2022-05-06 12:20:50|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1651839670000|2022-05-06 12:21:10|3806.1|3800.1|3804.9|3798.9|3806.1|3800.1|3804.9|3798.9|2
1651839680000|2022-05-06 12:21:20|3804.6|3798.6|3803.9|3797.9|3804.6|3798.6|3803.9|3797.9|4
1651839690000|2022-05-06 12:21:30|3804.1|3798.1|3804.6|3798.6|3804.6|3798.6|3804.1|3798.1|3
1651839700000|2022-05-06 12:21:40|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1651839710000|2022-05-06 12:21:50|3805.1|3799.1|3806.4|3800.4|3806.4|3800.4|3805.1|3799.1|2
1651839730000|2022-05-06 12:22:10|3806.6|3800.6|3805.6|3799.6|3806.6|3800.6|3805.6|3799.6|3
1651839740000|2022-05-06 12:22:20|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1651839760000|2022-05-06 12:22:40|3806.4|3800.4|3805.6|3799.6|3806.4|3800.4|3805.6|3799.6|4
1651839770000|2022-05-06 12:22:50|3806.1|3800.1|3806.4|3800.4|3806.4|3800.4|3806.1|3800.1|2
1651839780000|2022-05-06 12:23:00|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1651839810000|2022-05-06 12:23:30|3804.1|3798.1|3803.4|3797.4|3804.1|3798.1|3803.1|3797.1|4
1651839820000|2022-05-06 12:23:40|3803.1|3797.1|3802.9|3796.9|3803.1|3797.1|3802.9|3796.9|2
1651839830000|2022-05-06 12:23:50|3802.6|3796.6|3803.4|3797.4|3803.4|3797.4|3802.4|3796.4|3
1651839870000|2022-05-06 12:24:30|3803.6|3797.6|3803.4|3797.4|3803.6|3797.6|3803.4|3797.4|2
1651839890000|2022-05-06 12:24:50|3802.1|3796.1|3801.1|3795.1|3802.1|3796.1|3801.1|3795.1|2
1651839930000|2022-05-06 12:25:30|3801.6|3795.6|3802.9|3796.9|3803.1|3797.1|3801.6|3795.6|3
1651839940000|2022-05-06 12:25:40|3802.6|3796.6|3802.4|3796.4|3802.6|3796.6|3802.4|3796.4|2
1651839990000|2022-05-06 12:26:30|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1651840080000|2022-05-06 12:28:00|3802.1|3796.1|3800.9|3794.9|3802.1|3796.1|3800.9|3794.9|5
1651840090000|2022-05-06 12:28:10|3800.6|3794.6|3801.6|3795.6|3801.6|3795.6|3800.6|3794.6|2
1651840100000|2022-05-06 12:28:20|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1651840130000|2022-05-06 12:28:50|3801.6|3795.6|3800.6|3794.6|3801.6|3795.6|3800.6|3794.6|3
1651840140000|2022-05-06 12:29:00|3800.1|3794.1|3799.9|3793.9|3800.6|3794.6|3799.9|3793.9|4
1651840150000|2022-05-06 12:29:10|3799.6|3793.6|3799.6|3793.6|3799.9|3793.9|3798.9|3792.9|6
1651840160000|2022-05-06 12:29:20|3798.8|3792.8|3798.6|3792.6|3798.8|3792.8|3798.6|3792.6|2
1651840170000|2022-05-06 12:29:30|3798.8|3792.8|3797.9|3791.9|3798.8|3792.8|3797.9|3791.9|2
1651840200000|2022-05-06 12:30:00|3798.6|3792.6|3799.1|3793.1|3799.1|3793.1|3798.6|3792.6|2
1651840210000|2022-05-06 12:30:10|3799.4|3793.4|3800.4|3794.4|3800.4|3794.4|3799.4|3793.4|3
1651840220000|2022-05-06 12:30:20|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1651840230000|2022-05-06 12:30:30|3800.9|3794.9|3800.9|3794.9|3801.1|3795.1|3800.9|3794.9|3
1651840240000|2022-05-06 12:30:40|3800.4|3794.4|3799.9|3793.9|3800.4|3794.4|3799.9|3793.9|2
1651840250000|2022-05-06 12:30:50|3800.4|3794.4|3800.9|3794.9|3801.1|3795.1|3800.4|3794.4|3
1651840260000|2022-05-06 12:31:00|3800.6|3794.6|3800.1|3794.1|3800.6|3794.6|3800.1|3794.1|2
1651840270000|2022-05-06 12:31:10|3799.4|3793.4|3799.6|3793.6|3799.6|3793.6|3799.4|3793.4|2
1651840280000|2022-05-06 12:31:20|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.1|3793.1|3
1651840290000|2022-05-06 12:31:30|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|1
1651840300000|2022-05-06 12:31:40|3798.9|3792.9|3798.6|3792.6|3798.9|3792.9|3798.6|3792.6|4
1651840310000|2022-05-06 12:31:50|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1651840330000|2022-05-06 12:32:10|3799.4|3793.4|3801.6|3795.6|3802.1|3796.1|3799.4|3793.4|7
1651840340000|2022-05-06 12:32:20|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1651840350000|2022-05-06 12:32:30|3801.6|3795.6|3801.9|3795.9|3802.1|3796.1|3801.6|3795.6|4
1651840360000|2022-05-06 12:32:40|3801.6|3795.6|3803.1|3797.1|3803.4|3797.4|3801.6|3795.6|7
1651840370000|2022-05-06 12:32:50|3802.9|3796.9|3802.6|3796.6|3802.9|3796.9|3802.6|3796.6|2
1651840380000|2022-05-06 12:33:00|3802.4|3796.4|3800.9|3794.9|3802.4|3796.4|3800.9|3794.9|4
1651840390000|2022-05-06 12:33:10|3800.1|3794.1|3802.6|3796.6|3802.6|3796.6|3800.1|3794.1|6
1651840400000|2022-05-06 12:33:20|3802.4|3796.4|3803.4|3797.4|3803.4|3797.4|3802.4|3796.4|3
1651840410000|2022-05-06 12:33:30|3803.6|3797.6|3803.9|3797.9|3804.6|3798.6|3803.6|3797.6|5
1651840420000|2022-05-06 12:33:40|3803.6|3797.6|3801.9|3795.9|3803.6|3797.6|3801.6|3795.6|4
1651840430000|2022-05-06 12:33:50|3802.4|3796.4|3802.6|3796.6|3802.6|3796.6|3802.4|3796.4|2
1651840440000|2022-05-06 12:34:00|3803.6|3797.6|3804.9|3798.9|3804.9|3798.9|3803.4|3797.4|7
1651840450000|2022-05-06 12:34:10|3804.6|3798.6|3803.4|3797.4|3804.6|3798.6|3803.4|3797.4|2
1651840460000|2022-05-06 12:34:20|3803.9|3797.9|3805.1|3799.1|3805.1|3799.1|3803.9|3797.9|3
1651840470000|2022-05-06 12:34:30|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1651840490000|2022-05-06 12:34:50|3804.9|3798.9|3805.6|3799.6|3805.6|3799.6|3804.9|3798.9|4
1651840500000|2022-05-06 12:35:00|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1651840510000|2022-05-06 12:35:10|3806.1|3800.1|3803.6|3797.6|3806.1|3800.1|3803.6|3797.6|6
1651840520000|2022-05-06 12:35:20|3803.4|3797.4|3802.4|3796.4|3803.4|3797.4|3802.4|3796.4|7
1651840530000|2022-05-06 12:35:30|3802.6|3796.6|3802.6|3796.6|3802.9|3796.9|3802.6|3796.6|3
1651840540000|2022-05-06 12:35:40|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1651840550000|2022-05-06 12:35:50|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1651840560000|2022-05-06 12:36:00|3804.4|3798.4|3803.1|3797.1|3804.4|3798.4|3803.1|3797.1|4
1651840570000|2022-05-06 12:36:10|3803.4|3797.4|3805.6|3799.6|3805.6|3799.6|3803.1|3797.1|5
1651840580000|2022-05-06 12:36:20|3805.9|3799.9|3805.6|3799.6|3805.9|3799.9|3805.6|3799.6|2
1651840590000|2022-05-06 12:36:30|3805.4|3799.4|3805.9|3799.9|3805.9|3799.9|3805.4|3799.4|3
1651840600000|2022-05-06 12:36:40|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1651840620000|2022-05-06 12:37:00|3806.9|3800.9|3808.4|3802.4|3808.6|3802.6|3806.9|3800.9|12
1651840630000|2022-05-06 12:37:10|3808.1|3802.1|3808.4|3802.4|3808.4|3802.4|3808.1|3802.1|2
1651840640000|2022-05-06 12:37:20|3808.1|3802.1|3807.4|3801.4|3808.4|3802.4|3806.4|3800.4|17
1651840650000|2022-05-06 12:37:30|3807.6|3801.6|3809.1|3803.1|3809.1|3803.1|3807.4|3801.4|11
1651840660000|2022-05-06 12:37:40|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1651840670000|2022-05-06 12:37:50|3808.9|3802.9|3808.1|3802.1|3808.9|3802.9|3808.1|3802.1|4
1651840680000|2022-05-06 12:38:00|3809.1|3803.1|3810.1|3804.1|3810.1|3804.1|3809.1|3803.1|2
1651840690000|2022-05-06 12:38:10|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|3
1651840700000|2022-05-06 12:38:20|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1651840710000|2022-05-06 12:38:30|3810.4|3804.4|3810.1|3804.1|3810.4|3804.4|3810.1|3804.1|2
1651840720000|2022-05-06 12:38:40|3809.9|3803.9|3810.1|3804.1|3810.1|3804.1|3809.9|3803.9|2
1651840730000|2022-05-06 12:38:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1651840740000|2022-05-06 12:39:00|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1651840750000|2022-05-06 12:39:10|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.4|3804.4|4
1651840760000|2022-05-06 12:39:20|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|3
1651840800000|2022-05-06 12:40:00|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1651840810000|2022-05-06 12:40:10|3812.4|3806.4|3811.1|3805.1|3812.4|3806.4|3811.1|3805.1|6
1651840820000|2022-05-06 12:40:20|3811.4|3805.4|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|2
1651840830000|2022-05-06 12:40:30|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1651840850000|2022-05-06 12:40:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1651840860000|2022-05-06 12:41:00|3811.4|3805.4|3811.6|3805.6|3811.6|3805.6|3811.4|3805.4|2
1651840870000|2022-05-06 12:41:10|3811.4|3805.4|3811.6|3805.6|3811.9|3805.9|3811.1|3805.1|6
1651840880000|2022-05-06 12:41:20|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.6|3805.6|3
1651840890000|2022-05-06 12:41:30|3811.6|3805.6|3811.9|3805.9|3812.4|3806.4|3811.4|3805.4|9
1651840900000|2022-05-06 12:41:40|3812.4|3806.4|3814.9|3808.9|3815.1|3809.1|3812.4|3806.4|7
1651840910000|2022-05-06 12:41:50|3815.1|3809.1|3814.4|3808.4|3815.1|3809.1|3814.4|3808.4|3
1651840920000|2022-05-06 12:42:00|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3813.9|3807.9|3
1651840930000|2022-05-06 12:42:10|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|1
1651840960000|2022-05-06 12:42:40|3814.6|3808.6|3814.4|3808.4|3814.6|3808.6|3814.4|3808.4|2
1651840970000|2022-05-06 12:42:50|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1651841000000|2022-05-06 12:43:20|3814.4|3808.4|3814.9|3808.9|3814.9|3808.9|3814.4|3808.4|2
1651841020000|2022-05-06 12:43:40|3814.4|3808.4|3814.4|3808.4|3814.6|3808.6|3814.4|3808.4|3
1651841030000|2022-05-06 12:43:50|3814.6|3808.6|3812.9|3806.9|3814.6|3808.6|3812.6|3806.6|9
1651841040000|2022-05-06 12:44:00|3812.4|3806.4|3811.6|3805.6|3812.4|3806.4|3810.6|3804.6|9
1651841050000|2022-05-06 12:44:10|3811.4|3805.4|3811.4|3805.4|3811.9|3805.9|3811.4|3805.4|5
1651841060000|2022-05-06 12:44:20|3811.6|3805.6|3811.4|3805.4|3811.9|3805.9|3811.4|3805.4|3
1651841070000|2022-05-06 12:44:30|3811.6|3805.6|3811.9|3805.9|3811.9|3805.9|3811.6|3805.6|2
1651841090000|2022-05-06 12:44:50|3812.9|3806.9|3813.9|3807.9|3813.9|3807.9|3812.9|3806.9|2
1651841100000|2022-05-06 12:45:00|3814.1|3808.1|3814.4|3808.4|3814.4|3808.4|3813.9|3807.9|4
1651841110000|2022-05-06 12:45:10|3814.1|3808.1|3813.4|3807.4|3814.1|3808.1|3813.4|3807.4|3
1651841120000|2022-05-06 12:45:20|3812.9|3806.9|3812.6|3806.6|3812.9|3806.9|3811.4|3805.4|6
1651841130000|2022-05-06 12:45:30|3812.1|3806.1|3811.9|3805.9|3812.1|3806.1|3811.6|3805.6|6
1651841140000|2022-05-06 12:45:40|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|1
1651841150000|2022-05-06 12:45:50|3813.1|3807.1|3812.6|3806.6|3814.4|3808.4|3812.1|3806.1|7
1651841160000|2022-05-06 12:46:00|3813.1|3807.1|3812.6|3806.6|3813.1|3807.1|3811.6|3805.6|9
1651841170000|2022-05-06 12:46:10|3814.1|3808.1|3812.9|3806.9|3814.1|3808.1|3812.9|3806.9|10
1651841180000|2022-05-06 12:46:20|3811.9|3805.9|3811.1|3805.1|3812.6|3806.6|3810.4|3804.4|10
1651841190000|2022-05-06 12:46:30|3810.9|3804.9|3810.4|3804.4|3810.9|3804.9|3810.1|3804.1|4
1651841200000|2022-05-06 12:46:40|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1651841210000|2022-05-06 12:46:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.1|3804.1|3
1651841220000|2022-05-06 12:47:00|3810.6|3804.6|3812.4|3806.4|3812.4|3806.4|3810.6|3804.6|3
1651841230000|2022-05-06 12:47:10|3812.9|3806.9|3813.1|3807.1|3813.4|3807.4|3812.9|3806.9|5
1651841240000|2022-05-06 12:47:20|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1651841260000|2022-05-06 12:47:40|3814.9|3808.9|3813.1|3807.1|3814.9|3808.9|3812.4|3806.4|4
1651841270000|2022-05-06 12:47:50|3812.9|3806.9|3811.6|3805.6|3812.9|3806.9|3811.4|3805.4|8
1651841280000|2022-05-06 12:48:00|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.1|3806.1|3
1651841290000|2022-05-06 12:48:10|3811.9|3805.9|3812.9|3806.9|3812.9|3806.9|3811.9|3805.9|3
1651841310000|2022-05-06 12:48:30|3812.6|3806.6|3812.1|3806.1|3812.6|3806.6|3812.1|3806.1|2
1651841320000|2022-05-06 12:48:40|3812.4|3806.4|3812.6|3806.6|3812.6|3806.6|3812.4|3806.4|2
1651841330000|2022-05-06 12:48:50|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.9|3805.9|5
1651841340000|2022-05-06 12:49:00|3811.6|3805.6|3810.1|3804.1|3811.6|3805.6|3810.1|3804.1|8
1651841350000|2022-05-06 12:49:10|3810.4|3804.4|3810.6|3804.6|3810.6|3804.6|3810.4|3804.4|2
1651841360000|2022-05-06 12:49:20|3810.4|3804.4|3811.3|3805.3|3811.3|3805.3|3810.4|3804.4|2
1651841370000|2022-05-06 12:49:30|3811.5|3805.5|3811.4|3805.4|3811.6|3805.6|3811.4|3805.4|3
1651841400000|2022-05-06 12:50:00|3810.9|3804.9|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|3
1651841410000|2022-05-06 12:50:10|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1651841420000|2022-05-06 12:50:20|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|1
1651841450000|2022-05-06 12:50:50|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1651841460000|2022-05-06 12:51:00|3813.4|3807.4|3813.6|3807.6|3813.6|3807.6|3813.4|3807.4|2
1651841470000|2022-05-06 12:51:10|3813.4|3807.4|3811.9|3805.9|3813.4|3807.4|3811.9|3805.9|4
1651841480000|2022-05-06 12:51:20|3812.4|3806.4|3812.1|3806.1|3812.9|3806.9|3811.6|3805.6|5
1651841500000|2022-05-06 12:51:40|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1651841520000|2022-05-06 12:52:00|3811.6|3805.6|3811.1|3805.1|3811.6|3805.6|3811.1|3805.1|2
1651841530000|2022-05-06 12:52:10|3811.4|3805.4|3812.6|3806.6|3812.6|3806.6|3811.4|3805.4|2
1651841540000|2022-05-06 12:52:20|3813.1|3807.1|3812.9|3806.9|3813.1|3807.1|3812.9|3806.9|2
1651841550000|2022-05-06 12:52:30|3812.6|3806.6|3812.4|3806.4|3812.6|3806.6|3812.4|3806.4|2
1651841560000|2022-05-06 12:52:40|3812.6|3806.6|3811.1|3805.1|3812.6|3806.6|3811.1|3805.1|6
1651841570000|2022-05-06 12:52:50|3810.9|3804.9|3811.1|3805.1|3811.1|3805.1|3810.9|3804.9|2
1651841580000|2022-05-06 12:53:00|3811.4|3805.4|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|2
1651841590000|2022-05-06 12:53:10|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.6|3804.6|2
1651841600000|2022-05-06 12:53:20|3810.1|3804.1|3809.6|3803.6|3810.1|3804.1|3809.4|3803.4|6
1651841610000|2022-05-06 12:53:30|3809.4|3803.4|3809.6|3803.6|3809.6|3803.6|3809.4|3803.4|2
1651841620000|2022-05-06 12:53:40|3809.4|3803.4|3808.1|3802.1|3809.4|3803.4|3808.1|3802.1|4
1651841630000|2022-05-06 12:53:50|3807.9|3801.9|3808.1|3802.1|3808.1|3802.1|3807.9|3801.9|2
1651841640000|2022-05-06 12:54:00|3807.6|3801.6|3806.6|3800.6|3807.6|3801.6|3806.6|3800.6|7
1651841650000|2022-05-06 12:54:10|3806.9|3800.9|3806.4|3800.4|3806.9|3800.9|3806.4|3800.4|3
1651841660000|2022-05-06 12:54:20|3806.6|3800.6|3806.9|3800.9|3806.9|3800.9|3806.6|3800.6|2
1651841670000|2022-05-06 12:54:30|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1651841680000|2022-05-06 12:54:40|3806.6|3800.6|3806.4|3800.4|3807.4|3801.4|3805.9|3799.9|5
1651841690000|2022-05-06 12:54:50|3806.9|3800.9|3807.1|3801.1|3807.9|3801.9|3806.9|3800.9|5
1651841700000|2022-05-06 12:55:00|3806.6|3800.6|3807.1|3801.1|3807.1|3801.1|3806.6|3800.6|10
1651841710000|2022-05-06 12:55:10|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1651841720000|2022-05-06 12:55:20|3806.4|3800.4|3806.6|3800.6|3806.6|3800.6|3805.9|3799.9|6
1651841730000|2022-05-06 12:55:30|3805.4|3799.4|3805.1|3799.1|3805.4|3799.4|3805.1|3799.1|2
1651841740000|2022-05-06 12:55:40|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1651841750000|2022-05-06 12:55:50|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1651841790000|2022-05-06 12:56:30|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1651841800000|2022-05-06 12:56:40|3807.1|3801.1|3803.4|3797.4|3807.1|3801.1|3803.4|3797.4|4
1651841810000|2022-05-06 12:56:50|3803.3|3797.3|3804|3798|3804|3798|3803.3|3797.3|3
1651841820000|2022-05-06 12:57:00|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1651841830000|2022-05-06 12:57:10|3805.6|3799.6|3806.4|3800.4|3806.6|3800.6|3805.6|3799.6|3
1651841840000|2022-05-06 12:57:20|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1651841850000|2022-05-06 12:57:30|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1651841860000|2022-05-06 12:57:40|3806.9|3800.9|3807.1|3801.1|3807.1|3801.1|3806.9|3800.9|2
1651841870000|2022-05-06 12:57:50|3807.4|3801.4|3807.4|3801.4|3808.1|3802.1|3807.4|3801.4|5
1651841880000|2022-05-06 12:58:00|3807.1|3801.1|3807.9|3801.9|3807.9|3801.9|3807.1|3801.1|4
1651841890000|2022-05-06 12:58:10|3808.4|3802.4|3807.4|3801.4|3808.6|3802.6|3807.4|3801.4|6
1651841900000|2022-05-06 12:58:20|3807.1|3801.1|3805.9|3799.9|3807.1|3801.1|3805.9|3799.9|4
1651841910000|2022-05-06 12:58:30|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1651841920000|2022-05-06 12:58:40|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1651841930000|2022-05-06 12:58:50|3806.1|3800.1|3804.9|3798.9|3806.1|3800.1|3804.9|3798.9|2
1651841940000|2022-05-06 12:59:00|3804|3798|3804.4|3798.4|3804.4|3798.4|3803.6|3797.6|7
1651841950000|2022-05-06 12:59:10|3804.1|3798.1|3802.6|3796.6|3804.1|3798.1|3802.6|3796.6|7
1651841960000|2022-05-06 12:59:20|3802.1|3796.1|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|4
1651841970000|2022-05-06 12:59:30|3802.1|3796.1|3802.6|3796.6|3802.6|3796.6|3802.1|3796.1|4
1651841980000|2022-05-06 12:59:40|3803.9|3797.9|3804.1|3798.1|3804.4|3798.4|3803.1|3797.1|6
1651841990000|2022-05-06 12:59:50|3804.4|3798.4|3803.4|3797.4|3804.4|3798.4|3802.1|3796.1|7
1651842000000|2022-05-06 13:00:00|3803.6|3797.6|3802.1|3796.1|3804.6|3798.6|3802.1|3796.1|13
1651842010000|2022-05-06 13:00:10|3801.4|3795.4|3795.8|3789.8|3801.4|3795.4|3795.8|3789.8|8
1651842020000|2022-05-06 13:00:20|3794.5|3788.5|3789.3|3783.3|3794.5|3788.5|3789.3|3783.3|17
1651842030000|2022-05-06 13:00:30|3788.8|3782.8|3788.8|3782.8|3789.3|3783.3|3788.8|3782.8|8
1651842040000|2022-05-06 13:00:40|3789.1|3783.1|3788.3|3782.3|3789.1|3783.1|3788.3|3782.3|4
1651842050000|2022-05-06 13:00:50|3789.8|3783.8|3789|3783|3789.9|3783.9|3788.8|3782.8|12
1651842060000|2022-05-06 13:01:00|3789.3|3783.3|3792|3786|3792.5|3786.5|3789.3|3783.3|8
1651842070000|2022-05-06 13:01:10|3791.3|3785.3|3790.5|3784.5|3792.3|3786.3|3790.3|3784.3|7
1651842080000|2022-05-06 13:01:20|3790.3|3784.3|3789.9|3783.9|3790.3|3784.3|3789.5|3783.5|9
1651842090000|2022-05-06 13:01:30|3789.4|3783.4|3788.3|3782.3|3789.5|3783.5|3787.8|3781.8|8
1651842100000|2022-05-06 13:01:40|3788.5|3782.5|3788.1|3782.1|3788.5|3782.5|3787|3781|9
1651842110000|2022-05-06 13:01:50|3788|3782|3788.5|3782.5|3788.8|3782.8|3788|3782|3
1651842120000|2022-05-06 13:02:00|3788.3|3782.3|3788.1|3782.1|3788.5|3782.5|3787|3781|9
1651842130000|2022-05-06 13:02:10|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|1
1651842150000|2022-05-06 13:02:30|3788.9|3782.9|3794.3|3788.3|3797.1|3791.1|3788.9|3782.9|10
1651842160000|2022-05-06 13:02:40|3793.8|3787.8|3792.8|3786.8|3793.8|3787.8|3792.8|3786.8|5
1651842170000|2022-05-06 13:02:50|3792.4|3786.4|3792|3786|3792.5|3786.5|3792|3786|4
1651842180000|2022-05-06 13:03:00|3792.5|3786.5|3791.8|3785.8|3792.5|3786.5|3791.8|3785.8|4
1651842190000|2022-05-06 13:03:10|3792|3786|3791.8|3785.8|3792|3786|3791.8|3785.8|2
1651842200000|2022-05-06 13:03:20|3791.4|3785.4|3791.3|3785.3|3791.4|3785.4|3791.3|3785.3|2
1651842210000|2022-05-06 13:03:30|3790.5|3784.5|3791|3785|3791|3785|3790.5|3784.5|3
1651842220000|2022-05-06 13:03:40|3791.3|3785.3|3790.1|3784.1|3791.5|3785.5|3790.1|3784.1|8
1651842230000|2022-05-06 13:03:50|3789.6|3783.6|3789.8|3783.8|3789.8|3783.8|3789.6|3783.6|2
1651842240000|2022-05-06 13:04:00|3789.5|3783.5|3789.4|3783.4|3789.5|3783.5|3789.1|3783.1|3
1651842250000|2022-05-06 13:04:10|3789.1|3783.1|3788.4|3782.4|3789.1|3783.1|3788.4|3782.4|3
1651842260000|2022-05-06 13:04:20|3787.9|3781.9|3786.4|3780.4|3788.9|3782.9|3786.4|3780.4|6
1651842270000|2022-05-06 13:04:30|3786.1|3780.1|3783.1|3777.1|3786.1|3780.1|3782.9|3776.9|13
1651842280000|2022-05-06 13:04:40|3782.1|3776.1|3778.1|3772.1|3782.1|3776.1|3778.1|3772.1|15
1651842290000|2022-05-06 13:04:50|3777.5|3771.5|3777.6|3771.6|3777.9|3771.9|3777|3771|4
1651842300000|2022-05-06 13:05:00|3777.4|3771.4|3777.1|3771.1|3777.6|3771.6|3777.1|3771.1|4
1651842310000|2022-05-06 13:05:10|3777.4|3771.4|3777.9|3771.9|3778.1|3772.1|3776.9|3770.9|5
1651842320000|2022-05-06 13:05:20|3777.6|3771.6|3777.4|3771.4|3777.6|3771.6|3777.1|3771.1|4
1651842330000|2022-05-06 13:05:30|3777.1|3771.1|3773.9|3767.9|3777.4|3771.4|3773.9|3767.9|12
1651842340000|2022-05-06 13:05:40|3773.6|3767.6|3770.3|3764.3|3773.6|3767.6|3770.3|3764.3|4
1651842350000|2022-05-06 13:05:50|3769.8|3763.8|3769.8|3763.8|3770.6|3764.6|3769.8|3763.8|5
1651842360000|2022-05-06 13:06:00|3769.5|3763.5|3770|3764|3770|3764|3769.5|3763.5|3
1651842370000|2022-05-06 13:06:10|3770.4|3764.4|3771.4|3765.4|3772|3766|3770.4|3764.4|8
1651842380000|2022-05-06 13:06:20|3771.6|3765.6|3774.3|3768.3|3774.5|3768.5|3771.6|3765.6|6
1651842390000|2022-05-06 13:06:30|3773.5|3767.5|3772.3|3766.3|3774|3768|3771.5|3765.5|5
1651842400000|2022-05-06 13:06:40|3772|3766|3771.5|3765.5|3772.5|3766.5|3771.3|3765.3|15
1651842410000|2022-05-06 13:06:50|3771|3765|3771.4|3765.4|3771.6|3765.6|3769.8|3763.8|8
1651842420000|2022-05-06 13:07:00|3771.1|3765.1|3773.9|3767.9|3774|3768|3771|3765|9
1651842430000|2022-05-06 13:07:10|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|4
1651842440000|2022-05-06 13:07:20|3774.3|3768.3|3773.8|3767.8|3774.3|3768.3|3773.8|3767.8|2
1651842450000|2022-05-06 13:07:30|3773.5|3767.5|3772.9|3766.9|3773.5|3767.5|3772.9|3766.9|2
1651842460000|2022-05-06 13:07:40|3772.6|3766.6|3773.1|3767.1|3773.5|3767.5|3772.6|3766.6|3
1651842470000|2022-05-06 13:07:50|3772.6|3766.6|3772|3766|3773.1|3767.1|3772|3766|11
1651842480000|2022-05-06 13:08:00|3771.8|3765.8|3768.3|3762.3|3771.8|3765.8|3768.3|3762.3|9
1651842490000|2022-05-06 13:08:10|3768.5|3762.5|3768|3762|3769|3763|3767.8|3761.8|8
1651842500000|2022-05-06 13:08:20|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.1|3762.1|5
1651842510000|2022-05-06 13:08:30|3768.6|3762.6|3772.9|3766.9|3772.9|3766.9|3768.6|3762.6|9
1651842520000|2022-05-06 13:08:40|3774.1|3768.1|3775.9|3769.9|3776.1|3770.1|3774.1|3768.1|9
1651842530000|2022-05-06 13:08:50|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|2
1651842540000|2022-05-06 13:09:00|3776.1|3770.1|3776.9|3770.9|3776.9|3770.9|3775.9|3769.9|5
1651842550000|2022-05-06 13:09:10|3777.4|3771.4|3778.1|3772.1|3778.1|3772.1|3777.4|3771.4|7
1651842560000|2022-05-06 13:09:20|3777.9|3771.9|3778.1|3772.1|3778.1|3772.1|3777.9|3771.9|2
1651842580000|2022-05-06 13:09:40|3777.1|3771.1|3776.4|3770.4|3777.1|3771.1|3776.4|3770.4|3
1651842590000|2022-05-06 13:09:50|3776.6|3770.6|3779.1|3773.1|3779.1|3773.1|3776.4|3770.4|6
1651842600000|2022-05-06 13:10:00|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.4|3772.4|3
1651842630000|2022-05-06 13:10:30|3780.1|3774.1|3781.6|3775.6|3781.6|3775.6|3780.1|3774.1|4
1651842640000|2022-05-06 13:10:40|3781.4|3775.4|3778.9|3772.9|3781.4|3775.4|3778.9|3772.9|9
1651842650000|2022-05-06 13:10:50|3778.6|3772.6|3776.6|3770.6|3778.6|3772.6|3776.6|3770.6|4
1651842660000|2022-05-06 13:11:00|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1651842670000|2022-05-06 13:11:10|3778.3|3772.3|3778.4|3772.4|3778.4|3772.4|3778|3772|5
1651842680000|2022-05-06 13:11:20|3779|3773|3777.3|3771.3|3779.1|3773.1|3777.3|3771.3|8
1651842690000|2022-05-06 13:11:30|3776.9|3770.9|3775.6|3769.6|3776.9|3770.9|3775.6|3769.6|5
1651842700000|2022-05-06 13:11:40|3775.4|3769.4|3773.4|3767.4|3775.4|3769.4|3773.4|3767.4|5
1651842710000|2022-05-06 13:11:50|3773.1|3767.1|3772.6|3766.6|3773.1|3767.1|3771.4|3765.4|5
1651842720000|2022-05-06 13:12:00|3773.1|3767.1|3772.9|3766.9|3773.6|3767.6|3772.9|3766.9|5
1651842730000|2022-05-06 13:12:10|3773.1|3767.1|3773.4|3767.4|3773.4|3767.4|3773.1|3767.1|2
1651842750000|2022-05-06 13:12:30|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1651842760000|2022-05-06 13:12:40|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|1
1651842770000|2022-05-06 13:12:50|3773.6|3767.6|3773.4|3767.4|3773.6|3767.6|3773.4|3767.4|2
1651842780000|2022-05-06 13:13:00|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|1
1651842790000|2022-05-06 13:13:10|3773.4|3767.4|3774.1|3768.1|3774.1|3768.1|3773.4|3767.4|3
1651842800000|2022-05-06 13:13:20|3774.6|3768.6|3778.4|3772.4|3778.4|3772.4|3774.6|3768.6|5
1651842810000|2022-05-06 13:13:30|3778.1|3772.1|3777.9|3771.9|3778.1|3772.1|3777.9|3771.9|2
1651842830000|2022-05-06 13:13:50|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.1|3771.1|3
1651842840000|2022-05-06 13:14:00|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1651842850000|2022-05-06 13:14:10|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1651842860000|2022-05-06 13:14:20|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|3
1651842870000|2022-05-06 13:14:30|3776.4|3770.4|3775.4|3769.4|3776.6|3770.6|3775.4|3769.4|5
1651842880000|2022-05-06 13:14:40|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|2
1651842890000|2022-05-06 13:14:50|3776.6|3770.6|3775.9|3769.9|3776.6|3770.6|3775.9|3769.9|5
1651842900000|2022-05-06 13:15:00|3775.6|3769.6|3777.4|3771.4|3777.6|3771.6|3775.6|3769.6|6
1651842910000|2022-05-06 13:15:10|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1651842920000|2022-05-06 13:15:20|3776.6|3770.6|3776.1|3770.1|3776.9|3770.9|3776.1|3770.1|6
1651842930000|2022-05-06 13:15:30|3775.9|3769.9|3774.8|3768.8|3775.9|3769.9|3774.8|3768.8|6
1651842950000|2022-05-06 13:15:50|3773.8|3767.8|3773.9|3767.9|3774.1|3768.1|3773.6|3767.6|9
1651842960000|2022-05-06 13:16:00|3773.6|3767.6|3772.9|3766.9|3773.6|3767.6|3772.9|3766.9|4
1651842970000|2022-05-06 13:16:10|3773.6|3767.6|3773.1|3767.1|3773.9|3767.9|3773.1|3767.1|9
1651842980000|2022-05-06 13:16:20|3773.6|3767.6|3773.9|3767.9|3773.9|3767.9|3773.4|3767.4|7
1651842990000|2022-05-06 13:16:30|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1651843000000|2022-05-06 13:16:40|3773.9|3767.9|3771.6|3765.6|3773.9|3767.9|3771.6|3765.6|8
1651843010000|2022-05-06 13:16:50|3771.1|3765.1|3770.1|3764.1|3771.1|3765.1|3769.9|3763.9|15
1651843020000|2022-05-06 13:17:00|3769.9|3763.9|3769.6|3763.6|3769.9|3763.9|3769.6|3763.6|2
1651843030000|2022-05-06 13:17:10|3769.9|3763.9|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|3
1651843040000|2022-05-06 13:17:20|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1651843050000|2022-05-06 13:17:30|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3769.6|3763.6|10
1651843070000|2022-05-06 13:17:50|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1651843080000|2022-05-06 13:18:00|3772.4|3766.4|3772.6|3766.6|3772.6|3766.6|3772.1|3766.1|4
1651843090000|2022-05-06 13:18:10|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3771.9|3765.9|4
1651843100000|2022-05-06 13:18:20|3772.1|3766.1|3771.4|3765.4|3772.1|3766.1|3771.4|3765.4|2
1651843110000|2022-05-06 13:18:30|3771.1|3765.1|3771.9|3765.9|3771.9|3765.9|3771.1|3765.1|5
1651843130000|2022-05-06 13:18:50|3771.6|3765.6|3769.5|3763.5|3772.1|3766.1|3769.1|3763.1|8
1651843140000|2022-05-06 13:19:00|3769.8|3763.8|3769.4|3763.4|3769.9|3763.9|3769.4|3763.4|10
1651843150000|2022-05-06 13:19:10|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.4|3763.4|3
1651843160000|2022-05-06 13:19:20|3769.4|3763.4|3769.4|3763.4|3769.6|3763.6|3769.4|3763.4|9
1651843170000|2022-05-06 13:19:30|3769.1|3763.1|3768.4|3762.4|3769.1|3763.1|3768.4|3762.4|3
1651843180000|2022-05-06 13:19:40|3768.1|3762.1|3768.6|3762.6|3768.9|3762.9|3768.1|3762.1|4
1651843190000|2022-05-06 13:19:50|3768.3|3762.3|3767.6|3761.6|3768.3|3762.3|3767.6|3761.6|3
1651843200000|2022-05-06 13:20:00|3767.1|3761.1|3771.9|3765.9|3772.1|3766.1|3767.1|3761.1|12
1651843210000|2022-05-06 13:20:10|3770.4|3764.4|3771.9|3765.9|3771.9|3765.9|3770.4|3764.4|4
1651843220000|2022-05-06 13:20:20|3770.4|3764.4|3771.6|3765.6|3771.6|3765.6|3770.4|3764.4|2
1651843240000|2022-05-06 13:20:40|3771.4|3765.4|3769.9|3763.9|3771.4|3765.4|3769.9|3763.9|5
1651843260000|2022-05-06 13:21:00|3770.6|3764.6|3771.6|3765.6|3771.6|3765.6|3770.6|3764.6|6
1651843270000|2022-05-06 13:21:10|3772.6|3766.6|3771|3765|3772.6|3766.6|3771|3765|4
1651843280000|2022-05-06 13:21:20|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1651843290000|2022-05-06 13:21:30|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1651843310000|2022-05-06 13:21:50|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3770.4|3764.4|9
1651843320000|2022-05-06 13:22:00|3772.6|3766.6|3774.1|3768.1|3774.4|3768.4|3772.6|3766.6|4
1651843330000|2022-05-06 13:22:10|3774.4|3768.4|3774.1|3768.1|3774.6|3768.6|3774.1|3768.1|4
1651843340000|2022-05-06 13:22:20|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3774.1|3768.1|2
1651843350000|2022-05-06 13:22:30|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1651843360000|2022-05-06 13:22:40|3774.4|3768.4|3773.4|3767.4|3774.4|3768.4|3773.4|3767.4|2
1651843370000|2022-05-06 13:22:50|3773.1|3767.1|3775.1|3769.1|3775.1|3769.1|3772.9|3766.9|7
1651843380000|2022-05-06 13:23:00|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|2
1651843390000|2022-05-06 13:23:10|3775.6|3769.6|3776.1|3770.1|3776.1|3770.1|3775.4|3769.4|4
1651843400000|2022-05-06 13:23:20|3776.4|3770.4|3776.6|3770.6|3776.9|3770.9|3776.4|3770.4|9
1651843410000|2022-05-06 13:23:30|3776.9|3770.9|3777.1|3771.1|3777.1|3771.1|3776.4|3770.4|10
1651843420000|2022-05-06 13:23:40|3777.4|3771.4|3777.6|3771.6|3777.9|3771.9|3777.4|3771.4|4
1651843430000|2022-05-06 13:23:50|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1651843440000|2022-05-06 13:24:00|3776.9|3770.9|3775.6|3769.6|3776.9|3770.9|3775.6|3769.6|11
1651843450000|2022-05-06 13:24:10|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|4
1651843460000|2022-05-06 13:24:20|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1651843470000|2022-05-06 13:24:30|3774.4|3768.4|3775.1|3769.1|3775.1|3769.1|3774.4|3768.4|3
1651843480000|2022-05-06 13:24:40|3775.9|3769.9|3775.6|3769.6|3775.9|3769.9|3775.1|3769.1|7
1651843500000|2022-05-06 13:25:00|3775.4|3769.4|3775.6|3769.6|3775.6|3769.6|3775.4|3769.4|2
1651843510000|2022-05-06 13:25:10|3774.9|3768.9|3771.6|3765.6|3774.9|3768.9|3771.5|3765.5|9
1651843520000|2022-05-06 13:25:20|3771.5|3765.5|3770.9|3764.9|3771.5|3765.5|3770.9|3764.9|7
1651843530000|2022-05-06 13:25:30|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1651843540000|2022-05-06 13:25:40|3770.1|3764.1|3770.9|3764.9|3770.9|3764.9|3770.1|3764.1|9
1651843550000|2022-05-06 13:25:50|3770.6|3764.6|3769.6|3763.6|3770.6|3764.6|3769.4|3763.4|4
1651843570000|2022-05-06 13:26:10|3769.4|3763.4|3768.1|3762.1|3769.4|3763.4|3768.1|3762.1|3
1651843580000|2022-05-06 13:26:20|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1651843590000|2022-05-06 13:26:30|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1651843630000|2022-05-06 13:27:10|3769.6|3763.6|3770.6|3764.6|3770.6|3764.6|3769.6|3763.6|3
1651843640000|2022-05-06 13:27:20|3770.9|3764.9|3771.9|3765.9|3771.9|3765.9|3770.9|3764.9|4
1651843670000|2022-05-06 13:27:50|3772.4|3766.4|3772.6|3766.6|3772.6|3766.6|3772.4|3766.4|2
1651843680000|2022-05-06 13:28:00|3771.9|3765.9|3772.4|3766.4|3772.9|3766.9|3771.9|3765.9|5
1651843690000|2022-05-06 13:28:10|3772.9|3766.9|3773.1|3767.1|3773.6|3767.6|3772.9|3766.9|4
1651843700000|2022-05-06 13:28:20|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1651843710000|2022-05-06 13:28:30|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1651843720000|2022-05-06 13:28:40|3772.9|3766.9|3772.4|3766.4|3772.9|3766.9|3772.4|3766.4|3
1651843730000|2022-05-06 13:28:50|3772.1|3766.1|3771.4|3765.4|3772.1|3766.1|3771.1|3765.1|4
1651843740000|2022-05-06 13:29:00|3771.6|3765.6|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|3
1651843760000|2022-05-06 13:29:20|3771.4|3765.4|3771.1|3765.1|3771.4|3765.4|3771.1|3765.1|2
1651843770000|2022-05-06 13:29:30|3770.4|3764.4|3769.6|3763.6|3770.4|3764.4|3769.6|3763.6|4
1651843780000|2022-05-06 13:29:40|3769.1|3763.1|3769.4|3763.4|3769.4|3763.4|3769.1|3763.1|2
1651843790000|2022-05-06 13:29:50|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1651843800000|2022-05-06 13:30:00|3769.4|3763.4|3769.1|3763.1|3769.4|3763.4|3769.1|3763.1|2
1651843810000|2022-05-06 13:30:10|3769.4|3763.4|3770.4|3764.4|3770.4|3764.4|3769.4|3763.4|2
1651843820000|2022-05-06 13:30:20|3770.6|3764.6|3771.9|3765.9|3771.9|3765.9|3770.4|3764.4|4
1651843830000|2022-05-06 13:30:30|3771.6|3765.6|3772.4|3766.4|3772.4|3766.4|3771.6|3765.6|4
1651843840000|2022-05-06 13:30:40|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.4|3766.4|5
1651843850000|2022-05-06 13:30:50|3771.6|3765.6|3770.6|3764.6|3771.9|3765.9|3770.6|3764.6|8
1651843860000|2022-05-06 13:31:00|3770.1|3764.1|3770.4|3764.4|3770.6|3764.6|3769.4|3763.4|7
1651843870000|2022-05-06 13:31:10|3770.6|3764.6|3771.1|3765.1|3771.1|3765.1|3770.4|3764.4|9
1651843880000|2022-05-06 13:31:20|3771.4|3765.4|3770.4|3764.4|3772.6|3766.6|3769.9|3763.9|15
1651843890000|2022-05-06 13:31:30|3769.9|3763.9|3769.4|3763.4|3770.1|3764.1|3769.1|3763.1|5
1651843900000|2022-05-06 13:31:40|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1651843920000|2022-05-06 13:32:00|3766.9|3760.9|3766.1|3760.1|3766.9|3760.9|3766.1|3760.1|4
1651843940000|2022-05-06 13:32:20|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|3
1651843950000|2022-05-06 13:32:30|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1651843960000|2022-05-06 13:32:40|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|3
1651843970000|2022-05-06 13:32:50|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1651843980000|2022-05-06 13:33:00|3764.4|3758.4|3763.9|3757.9|3764.6|3758.6|3763.4|3757.4|8
1651844010000|2022-05-06 13:33:30|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1651844020000|2022-05-06 13:33:40|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.4|3756.4|3
1651844030000|2022-05-06 13:33:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1651844040000|2022-05-06 13:34:00|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3761.6|3755.6|2
1651844060000|2022-05-06 13:34:20|3761.4|3755.4|3760.6|3754.6|3761.4|3755.4|3760.5|3754.5|7
1651844070000|2022-05-06 13:34:30|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1651844080000|2022-05-06 13:34:40|3760.6|3754.6|3759.9|3753.9|3760.6|3754.6|3759.4|3753.4|6
1651844090000|2022-05-06 13:34:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1651844100000|2022-05-06 13:35:00|3760.4|3754.4|3759.4|3753.4|3760.4|3754.4|3759.4|3753.4|3
1651844110000|2022-05-06 13:35:10|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1651844140000|2022-05-06 13:35:40|3760.1|3754.1|3761.4|3755.4|3761.4|3755.4|3760.1|3754.1|2
1651844160000|2022-05-06 13:36:00|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|2
1651844170000|2022-05-06 13:36:10|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1651844180000|2022-05-06 13:36:20|3763.6|3757.6|3763.9|3757.9|3763.9|3757.9|3763.6|3757.6|2
1651844190000|2022-05-06 13:36:30|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1651844220000|2022-05-06 13:37:00|3763.4|3757.4|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|3
1651844230000|2022-05-06 13:37:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1651844250000|2022-05-06 13:37:30|3763.6|3757.6|3764.4|3758.4|3766.1|3760.1|3763.1|3757.1|10
1651844260000|2022-05-06 13:37:40|3763.9|3757.9|3766.1|3760.1|3766.1|3760.1|3763.9|3757.9|3
1651844280000|2022-05-06 13:38:00|3767.4|3761.4|3768.4|3762.4|3768.4|3762.4|3767.4|3761.4|4
1651844290000|2022-05-06 13:38:10|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1651844300000|2022-05-06 13:38:20|3767.6|3761.6|3767.4|3761.4|3767.6|3761.6|3767.1|3761.1|4
1651844310000|2022-05-06 13:38:30|3767.6|3761.6|3768.4|3762.4|3768.9|3762.9|3767.6|3761.6|7
1651844330000|2022-05-06 13:38:50|3768.1|3762.1|3768.4|3762.4|3768.4|3762.4|3768.1|3762.1|4
1651844340000|2022-05-06 13:39:00|3768.1|3762.1|3767.9|3761.9|3768.1|3762.1|3767.6|3761.6|5
1651844360000|2022-05-06 13:39:20|3767.6|3761.6|3768.1|3762.1|3768.1|3762.1|3767.4|3761.4|7
1651844380000|2022-05-06 13:39:40|3767.9|3761.9|3768.4|3762.4|3768.4|3762.4|3767.9|3761.9|3
1651844390000|2022-05-06 13:39:50|3768.1|3762.1|3767.9|3761.9|3768.1|3762.1|3767.9|3761.9|2
1651844400000|2022-05-06 13:40:00|3767.6|3761.6|3768.4|3762.4|3768.6|3762.6|3767.4|3761.4|9
1651844410000|2022-05-06 13:40:10|3769.1|3763.1|3768.6|3762.6|3769.6|3763.6|3768.6|3762.6|5
1651844420000|2022-05-06 13:40:20|3768.4|3762.4|3768.1|3762.1|3768.4|3762.4|3768.1|3762.1|4
1651844430000|2022-05-06 13:40:30|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1651844440000|2022-05-06 13:40:40|3769.1|3763.1|3770.4|3764.4|3770.9|3764.9|3769.1|3763.1|8
1651844450000|2022-05-06 13:40:50|3770.9|3764.9|3770.1|3764.1|3770.9|3764.9|3769.6|3763.6|8
1651844460000|2022-05-06 13:41:00|3769.9|3763.9|3769.4|3763.4|3770.4|3764.4|3769.4|3763.4|9
1651844470000|2022-05-06 13:41:10|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|3
1651844480000|2022-05-06 13:41:20|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1651844490000|2022-05-06 13:41:30|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1651844500000|2022-05-06 13:41:40|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1651844520000|2022-05-06 13:42:00|3769.4|3763.4|3770.9|3764.9|3771.1|3765.1|3769.4|3763.4|7
1651844530000|2022-05-06 13:42:10|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1651844540000|2022-05-06 13:42:20|3770.6|3764.6|3770.1|3764.1|3770.6|3764.6|3770.1|3764.1|2
1651844560000|2022-05-06 13:42:40|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.4|3763.4|3
1651844570000|2022-05-06 13:42:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|3
1651844580000|2022-05-06 13:43:00|3770.1|3764.1|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|3
1651844590000|2022-05-06 13:43:10|3770.4|3764.4|3770.6|3764.6|3770.6|3764.6|3770.4|3764.4|2
1651844600000|2022-05-06 13:43:20|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1651844620000|2022-05-06 13:43:40|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1651844630000|2022-05-06 13:43:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|3
1651844640000|2022-05-06 13:44:00|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.6|3763.6|4
1651844650000|2022-05-06 13:44:10|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1651844660000|2022-05-06 13:44:20|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1651844680000|2022-05-06 13:44:40|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1651844690000|2022-05-06 13:44:50|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1651844700000|2022-05-06 13:45:00|3769.1|3763.1|3770.4|3764.4|3770.4|3764.4|3769.1|3763.1|4
1651844710000|2022-05-06 13:45:10|3770.1|3764.1|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|3
1651844730000|2022-05-06 13:45:30|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1651844740000|2022-05-06 13:45:40|3769.6|3763.6|3769.6|3763.6|3769.9|3763.9|3769.6|3763.6|3
1651844760000|2022-05-06 13:46:00|3768.9|3762.9|3769.6|3763.6|3769.6|3763.6|3768.9|3762.9|2
1651844770000|2022-05-06 13:46:10|3769.4|3763.4|3769.1|3763.1|3769.4|3763.4|3769.1|3763.1|2
1651844790000|2022-05-06 13:46:30|3769.6|3763.6|3770.4|3764.4|3770.4|3764.4|3769.6|3763.6|2
1651844800000|2022-05-06 13:46:40|3769.9|3763.9|3769.4|3763.4|3769.9|3763.9|3769.4|3763.4|2
1651844820000|2022-05-06 13:47:00|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1651844860000|2022-05-06 13:47:40|3768.1|3762.1|3767.6|3761.6|3768.1|3762.1|3767.6|3761.6|3
1651844870000|2022-05-06 13:47:50|3767.4|3761.4|3767.4|3761.4|3767.6|3761.6|3767.1|3761.1|7
1651844880000|2022-05-06 13:48:00|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|1
1651844890000|2022-05-06 13:48:10|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1651844910000|2022-05-06 13:48:30|3766.5|3760.5|3760.4|3754.4|3766.5|3760.5|3760.4|3754.4|11
1651844920000|2022-05-06 13:48:40|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3759.4|3753.4|7
1651844930000|2022-05-06 13:48:50|3759.6|3753.6|3760.6|3754.6|3760.6|3754.6|3759.1|3753.1|9
1651844940000|2022-05-06 13:49:00|3760.1|3754.1|3760.9|3754.9|3760.9|3754.9|3760.1|3754.1|6
1651844960000|2022-05-06 13:49:20|3761.1|3755.1|3762.1|3756.1|3762.4|3756.4|3761.1|3755.1|6
1651844970000|2022-05-06 13:49:30|3761.9|3755.9|3762.1|3756.1|3762.1|3756.1|3761.9|3755.9|4
1651844980000|2022-05-06 13:49:40|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|3
1651844990000|2022-05-06 13:49:50|3762.1|3756.1|3761.1|3755.1|3762.1|3756.1|3761.1|3755.1|4
1651845000000|2022-05-06 13:50:00|3760.9|3754.9|3763.1|3757.1|3763.1|3757.1|3760.9|3754.9|7
1651845010000|2022-05-06 13:50:10|3762.9|3756.9|3762.9|3756.9|3763.1|3757.1|3762.9|3756.9|9
1651845020000|2022-05-06 13:50:20|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.1|3756.1|7
1651845030000|2022-05-06 13:50:30|3763.1|3757.1|3761.9|3755.9|3763.1|3757.1|3761.9|3755.9|5
1651845040000|2022-05-06 13:50:40|3762.1|3756.1|3761.9|3755.9|3762.1|3756.1|3761.9|3755.9|6
1651845050000|2022-05-06 13:50:50|3762.4|3756.4|3761.4|3755.4|3762.4|3756.4|3761.4|3755.4|4
1651845070000|2022-05-06 13:51:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1651845080000|2022-05-06 13:51:20|3761.4|3755.4|3761.1|3755.1|3761.4|3755.4|3761.1|3755.1|2
1651845090000|2022-05-06 13:51:30|3762.1|3756.1|3762.1|3756.1|3762.4|3756.4|3762.1|3756.1|3
1651845100000|2022-05-06 13:51:40|3761.9|3755.9|3760.9|3754.9|3761.9|3755.9|3760.9|3754.9|5
1651845120000|2022-05-06 13:52:00|3759.4|3753.4|3757.9|3751.9|3759.4|3753.4|3757.9|3751.9|4
1651845130000|2022-05-06 13:52:10|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1651845140000|2022-05-06 13:52:20|3757.4|3751.4|3755.6|3749.6|3757.4|3751.4|3755.4|3749.4|8
1651845150000|2022-05-06 13:52:30|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1651845160000|2022-05-06 13:52:40|3755.9|3749.9|3754.6|3748.6|3755.9|3749.9|3753.8|3747.8|6
1651845180000|2022-05-06 13:53:00|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|4
1651845190000|2022-05-06 13:53:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1651845200000|2022-05-06 13:53:20|3754.4|3748.4|3754.4|3748.4|3754.6|3748.6|3754.4|3748.4|3
1651845220000|2022-05-06 13:53:40|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|3
1651845230000|2022-05-06 13:53:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1651845250000|2022-05-06 13:54:10|3755.6|3749.6|3756.6|3750.6|3756.6|3750.6|3755.6|3749.6|3
1651845260000|2022-05-06 13:54:20|3754.9|3748.9|3755.9|3749.9|3756.1|3750.1|3754.9|3748.9|3
1651845270000|2022-05-06 13:54:30|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|8
1651845280000|2022-05-06 13:54:40|3756.4|3750.4|3756.1|3750.1|3756.4|3750.4|3756.1|3750.1|2
1651845300000|2022-05-06 13:55:00|3756.6|3750.6|3757.1|3751.1|3757.6|3751.6|3756.6|3750.6|3
1651845310000|2022-05-06 13:55:10|3758.4|3752.4|3757.6|3751.6|3758.4|3752.4|3757.6|3751.6|4
1651845320000|2022-05-06 13:55:20|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1651845330000|2022-05-06 13:55:30|3756.9|3750.9|3756.6|3750.6|3757.4|3751.4|3756.6|3750.6|3
1651845340000|2022-05-06 13:55:40|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1651845350000|2022-05-06 13:55:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1651845360000|2022-05-06 13:56:00|3756.1|3750.1|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|3
1651845370000|2022-05-06 13:56:10|3757.3|3751.3|3756.6|3750.6|3757.3|3751.3|3756.6|3750.6|7
1651845380000|2022-05-06 13:56:20|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|7
1651845400000|2022-05-06 13:56:40|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1651845410000|2022-05-06 13:56:50|3755.9|3749.9|3754.1|3748.1|3755.9|3749.9|3754.1|3748.1|5
1651845420000|2022-05-06 13:57:00|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|2
1651845430000|2022-05-06 13:57:10|3754.4|3748.4|3751.6|3745.6|3754.4|3748.4|3751.6|3745.6|5
1651845440000|2022-05-06 13:57:20|3751.4|3745.4|3746.3|3740.3|3751.4|3745.4|3745.9|3739.9|8
1651845450000|2022-05-06 13:57:30|3746.1|3740.1|3745.8|3739.8|3746.1|3740.1|3745.6|3739.6|3
1651845460000|2022-05-06 13:57:40|3745.6|3739.6|3746.6|3740.6|3746.9|3740.9|3745.4|3739.4|9
1651845470000|2022-05-06 13:57:50|3746.9|3740.9|3749.1|3743.1|3749.1|3743.1|3746.9|3740.9|2
1651845490000|2022-05-06 13:58:10|3750.1|3744.1|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|2
1651845500000|2022-05-06 13:58:20|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1651845510000|2022-05-06 13:58:30|3751.4|3745.4|3754.3|3748.3|3754.4|3748.4|3751.4|3745.4|16
1651845520000|2022-05-06 13:58:40|3754.8|3748.8|3757.3|3751.3|3757.3|3751.3|3753.1|3747.1|12
1651845540000|2022-05-06 13:59:00|3756.3|3750.3|3756.3|3750.3|3757.1|3751.1|3755.5|3749.5|8
1651845550000|2022-05-06 13:59:10|3755.8|3749.8|3756.3|3750.3|3756.3|3750.3|3755.5|3749.5|3
1651845560000|2022-05-06 13:59:20|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1651845570000|2022-05-06 13:59:30|3756.9|3750.9|3754.5|3748.5|3756.9|3750.9|3753.9|3747.9|5
1651845580000|2022-05-06 13:59:40|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3753.9|3747.9|6
1651845590000|2022-05-06 13:59:50|3753.9|3747.9|3753.6|3747.6|3754.1|3748.1|3753.6|3747.6|5
1651845600000|2022-05-06 14:00:00|3753.4|3747.4|3752.1|3746.1|3753.4|3747.4|3751.1|3745.1|10
1651845610000|2022-05-06 14:00:10|3752.6|3746.6|3752.3|3746.3|3753.4|3747.4|3752|3746|5
1651845620000|2022-05-06 14:00:20|3753.4|3747.4|3754|3748|3754|3748|3752.3|3746.3|8
1651845630000|2022-05-06 14:00:30|3749.5|3743.5|3750.6|3744.6|3751.9|3745.9|3749.5|3743.5|10
1651845640000|2022-05-06 14:00:40|3751.9|3745.9|3752|3746|3752|3746|3751.9|3745.9|2
1651845650000|2022-05-06 14:00:50|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1651845660000|2022-05-06 14:01:00|3752|3746|3750.6|3744.6|3752|3746|3750.5|3744.5|3
1651845680000|2022-05-06 14:01:20|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1651845700000|2022-05-06 14:01:40|3750.1|3744.1|3749.6|3743.6|3750.9|3744.9|3749.6|3743.6|5
1651845710000|2022-05-06 14:01:50|3748.9|3742.9|3748.9|3742.9|3749.4|3743.4|3748.6|3742.6|5
1651845720000|2022-05-06 14:02:00|3748.6|3742.6|3750.4|3744.4|3750.6|3744.6|3747.9|3741.9|9
1651845730000|2022-05-06 14:02:10|3749.4|3743.4|3749.4|3743.4|3750.1|3744.1|3749.1|3743.1|11
1651845740000|2022-05-06 14:02:20|3749.1|3743.1|3749.1|3743.1|3749.4|3743.4|3749.1|3743.1|5
1651845750000|2022-05-06 14:02:30|3748.9|3742.9|3748.1|3742.1|3748.9|3742.9|3747.9|3741.9|4
1651845760000|2022-05-06 14:02:40|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.6|3741.6|4
1651845770000|2022-05-06 14:02:50|3747.9|3741.9|3748.1|3742.1|3748.4|3742.4|3747.9|3741.9|8
1651845790000|2022-05-06 14:03:10|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1651845810000|2022-05-06 14:03:30|3749.1|3743.1|3750.1|3744.1|3750.1|3744.1|3749.1|3743.1|3
1651845820000|2022-05-06 14:03:40|3750.4|3744.4|3749.6|3743.6|3750.6|3744.6|3749.6|3743.6|9
1651845830000|2022-05-06 14:03:50|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1651845850000|2022-05-06 14:04:10|3749.6|3743.6|3751.1|3745.1|3751.1|3745.1|3749.4|3743.4|7
1651845870000|2022-05-06 14:04:30|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1651845880000|2022-05-06 14:04:40|3750.4|3744.4|3750.1|3744.1|3750.4|3744.4|3750.1|3744.1|2
1651845890000|2022-05-06 14:04:50|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1651845900000|2022-05-06 14:05:00|3750.9|3744.9|3751.9|3745.9|3751.9|3745.9|3750.9|3744.9|3
1651845910000|2022-05-06 14:05:10|3752.1|3746.1|3751.9|3745.9|3752.1|3746.1|3751.9|3745.9|2
1651845920000|2022-05-06 14:05:20|3752.4|3746.4|3753.9|3747.9|3753.9|3747.9|3752.4|3746.4|3
1651845930000|2022-05-06 14:05:30|3753.4|3747.4|3753.6|3747.6|3754.1|3748.1|3752.9|3746.9|7
1651845950000|2022-05-06 14:05:50|3753.9|3747.9|3754.6|3748.6|3755.1|3749.1|3753.9|3747.9|4
1651845960000|2022-05-06 14:06:00|3754.9|3748.9|3756.9|3750.9|3756.9|3750.9|3754.9|3748.9|4
1651845970000|2022-05-06 14:06:10|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|2
1651845990000|2022-05-06 14:06:30|3755.9|3749.9|3751.9|3745.9|3755.9|3749.9|3751.9|3745.9|7
1651846000000|2022-05-06 14:06:40|3752.1|3746.1|3751.4|3745.4|3752.3|3746.3|3751.4|3745.4|9
1651846010000|2022-05-06 14:06:50|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1651846020000|2022-05-06 14:07:00|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|2
1651846030000|2022-05-06 14:07:10|3752.6|3746.6|3753.1|3747.1|3753.1|3747.1|3752.4|3746.4|7
1651846040000|2022-05-06 14:07:20|3752.9|3746.9|3754.9|3748.9|3754.9|3748.9|3752.9|3746.9|4
1651846050000|2022-05-06 14:07:30|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|4
1651846090000|2022-05-06 14:08:10|3754.6|3748.6|3755.6|3749.6|3755.6|3749.6|3754.4|3748.4|6
1651846100000|2022-05-06 14:08:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1651846110000|2022-05-06 14:08:30|3755.1|3749.1|3754.9|3748.9|3755.1|3749.1|3754.9|3748.9|2
1651846120000|2022-05-06 14:08:40|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3752.6|3746.6|10
1651846130000|2022-05-06 14:08:50|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|2
1651846140000|2022-05-06 14:09:00|3756.1|3750.1|3754.9|3748.9|3756.1|3750.1|3754.6|3748.6|4
1651846150000|2022-05-06 14:09:10|3755.1|3749.1|3756.4|3750.4|3756.4|3750.4|3755.1|3749.1|6
1651846160000|2022-05-06 14:09:20|3755.9|3749.9|3756.4|3750.4|3756.6|3750.6|3755.9|3749.9|4
1651846170000|2022-05-06 14:09:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|3
1651846180000|2022-05-06 14:09:40|3756.4|3750.4|3756.6|3750.6|3756.6|3750.6|3756.4|3750.4|2
1651846190000|2022-05-06 14:09:50|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1651846200000|2022-05-06 14:10:00|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.9|3749.9|3
1651846210000|2022-05-06 14:10:10|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1651846220000|2022-05-06 14:10:20|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|2
1651846230000|2022-05-06 14:10:30|3755.9|3749.9|3756.1|3750.1|3756.1|3750.1|3755.9|3749.9|2
1651846240000|2022-05-06 14:10:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1651846260000|2022-05-06 14:11:00|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1651846270000|2022-05-06 14:11:10|3755.4|3749.4|3754.1|3748.1|3755.4|3749.4|3754.1|3748.1|2
1651846280000|2022-05-06 14:11:20|3753.9|3747.9|3752.9|3746.9|3753.9|3747.9|3752.6|3746.6|7
1651846290000|2022-05-06 14:11:30|3753.1|3747.1|3754.6|3748.6|3754.6|3748.6|3753.1|3747.1|6
1651846300000|2022-05-06 14:11:40|3754.4|3748.4|3754.1|3748.1|3754.4|3748.4|3754.1|3748.1|2
1651846310000|2022-05-06 14:11:50|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1651846320000|2022-05-06 14:12:00|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1651846340000|2022-05-06 14:12:20|3753.9|3747.9|3752.6|3746.6|3753.9|3747.9|3752.6|3746.6|4
1651846350000|2022-05-06 14:12:30|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3751.1|3745.1|7
1651846360000|2022-05-06 14:12:40|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1651846380000|2022-05-06 14:13:00|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1651846390000|2022-05-06 14:13:10|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1651846420000|2022-05-06 14:13:40|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1651846430000|2022-05-06 14:13:50|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1651846440000|2022-05-06 14:14:00|3752.6|3746.6|3754.1|3748.1|3754.1|3748.1|3752.6|3746.6|3
1651846450000|2022-05-06 14:14:10|3754.4|3748.4|3757.1|3751.1|3757.1|3751.1|3754.4|3748.4|5
1651846460000|2022-05-06 14:14:20|3756.4|3750.4|3756.1|3750.1|3756.4|3750.4|3755.9|3749.9|3
1651846470000|2022-05-06 14:14:30|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1651846480000|2022-05-06 14:14:40|3755.6|3749.6|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|3
1651846490000|2022-05-06 14:14:50|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|5
1651846500000|2022-05-06 14:15:00|3756.9|3750.9|3757.9|3751.9|3758.4|3752.4|3756.9|3750.9|7
1651846510000|2022-05-06 14:15:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|3
1651846520000|2022-05-06 14:15:20|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1651846530000|2022-05-06 14:15:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1651846540000|2022-05-06 14:15:40|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1651846560000|2022-05-06 14:16:00|3757.9|3751.9|3761.4|3755.4|3761.4|3755.4|3757.4|3751.4|12
1651846570000|2022-05-06 14:16:10|3761.1|3755.1|3760.4|3754.4|3762.4|3756.4|3760.4|3754.4|7
1651846580000|2022-05-06 14:16:20|3760.1|3754.1|3760.1|3754.1|3760.9|3754.9|3760.1|3754.1|5
1651846590000|2022-05-06 14:16:30|3759.9|3753.9|3762.9|3756.9|3762.9|3756.9|3759.9|3753.9|4
1651846600000|2022-05-06 14:16:40|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1651846610000|2022-05-06 14:16:50|3762.9|3756.9|3761.9|3755.9|3762.9|3756.9|3761.9|3755.9|5
1651846620000|2022-05-06 14:17:00|3761.1|3755.1|3764.1|3758.1|3764.1|3758.1|3760.9|3754.9|8
1651846630000|2022-05-06 14:17:10|3763.9|3757.9|3763.9|3757.9|3764.1|3758.1|3763.9|3757.9|5
1651846640000|2022-05-06 14:17:20|3764.6|3758.6|3763.9|3757.9|3764.6|3758.6|3763.9|3757.9|2
1651846650000|2022-05-06 14:17:30|3765.1|3759.1|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|3
1651846660000|2022-05-06 14:17:40|3764.4|3758.4|3763.9|3757.9|3764.4|3758.4|3763.9|3757.9|3
1651846670000|2022-05-06 14:17:50|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1651846680000|2022-05-06 14:18:00|3763.9|3757.9|3762.6|3756.6|3763.9|3757.9|3762.6|3756.6|6
1651846690000|2022-05-06 14:18:10|3763.6|3757.6|3762.1|3756.1|3763.6|3757.6|3762.1|3756.1|3
1651846700000|2022-05-06 14:18:20|3762.4|3756.4|3764.1|3758.1|3764.1|3758.1|3762.4|3756.4|4
1651846710000|2022-05-06 14:18:30|3764.4|3758.4|3766.4|3760.4|3766.4|3760.4|3764.4|3758.4|5
1651846720000|2022-05-06 14:18:40|3764.9|3758.9|3763.9|3757.9|3764.9|3758.9|3763.6|3757.6|3
1651846730000|2022-05-06 14:18:50|3764.1|3758.1|3764.6|3758.6|3764.9|3758.9|3764.1|3758.1|5
1651846740000|2022-05-06 14:19:00|3764.1|3758.1|3764.9|3758.9|3764.9|3758.9|3764.1|3758.1|4
1651846750000|2022-05-06 14:19:10|3764.6|3758.6|3763.1|3757.1|3764.6|3758.6|3763.1|3757.1|2
1651846760000|2022-05-06 14:19:20|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|4
1651846770000|2022-05-06 14:19:30|3763.4|3757.4|3761.9|3755.9|3763.4|3757.4|3761.9|3755.9|5
1651846780000|2022-05-06 14:19:40|3761.4|3755.4|3760.9|3754.9|3761.9|3755.9|3760.9|3754.9|5
1651846790000|2022-05-06 14:19:50|3761.1|3755.1|3761.4|3755.4|3761.6|3755.6|3761.1|3755.1|6
1651846800000|2022-05-06 14:20:00|3760.9|3754.9|3760.9|3754.9|3761.1|3755.1|3760.9|3754.9|3
1651846820000|2022-05-06 14:20:20|3760.6|3754.6|3759.6|3753.6|3760.6|3754.6|3759.4|3753.4|4
1651846830000|2022-05-06 14:20:30|3759.9|3753.9|3761.1|3755.1|3761.1|3755.1|3759.9|3753.9|3
1651846840000|2022-05-06 14:20:40|3760.9|3754.9|3759.8|3753.8|3761.6|3755.6|3759.5|3753.5|7
1651846850000|2022-05-06 14:20:50|3760.1|3754.1|3762|3756|3762|3756|3760.1|3754.1|6
1651846860000|2022-05-06 14:21:00|3762.1|3756.1|3762.1|3756.1|3762.4|3756.4|3762.1|3756.1|3
1651846870000|2022-05-06 14:21:10|3762.4|3756.4|3762.6|3756.6|3762.9|3756.9|3762.4|3756.4|4
1651846880000|2022-05-06 14:21:20|3762.4|3756.4|3762.6|3756.6|3762.6|3756.6|3762.4|3756.4|2
1651846890000|2022-05-06 14:21:30|3763.4|3757.4|3763.4|3757.4|3763.9|3757.9|3763.4|3757.4|5
1651846900000|2022-05-06 14:21:40|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1651846910000|2022-05-06 14:21:50|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|3
1651846920000|2022-05-06 14:22:00|3763.4|3757.4|3763.1|3757.1|3763.4|3757.4|3762.9|3756.9|4
1651846930000|2022-05-06 14:22:10|3763.6|3757.6|3764.6|3758.6|3764.6|3758.6|3763.6|3757.6|4
1651846950000|2022-05-06 14:22:30|3764.9|3758.9|3764.1|3758.1|3764.9|3758.9|3764.1|3758.1|3
1651846960000|2022-05-06 14:22:40|3763.6|3757.6|3764.9|3758.9|3764.9|3758.9|3763.6|3757.6|5
1651846980000|2022-05-06 14:23:00|3764.6|3758.6|3763.9|3757.9|3764.6|3758.6|3763.9|3757.9|4
1651846990000|2022-05-06 14:23:10|3764.1|3758.1|3764.1|3758.1|3764.6|3758.6|3764.1|3758.1|5
1651847000000|2022-05-06 14:23:20|3763.9|3757.9|3761.9|3755.9|3763.9|3757.9|3761.9|3755.9|4
1651847010000|2022-05-06 14:23:30|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|2
1651847040000|2022-05-06 14:24:00|3762.6|3756.6|3761.4|3755.4|3762.6|3756.6|3761.4|3755.4|6
1651847060000|2022-05-06 14:24:20|3761.6|3755.6|3761.9|3755.9|3761.9|3755.9|3761.6|3755.6|2
1651847070000|2022-05-06 14:24:30|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1651847080000|2022-05-06 14:24:40|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|2
1651847090000|2022-05-06 14:24:50|3760.6|3754.6|3760.4|3754.4|3760.6|3754.6|3760.1|3754.1|5
1651847100000|2022-05-06 14:25:00|3759.9|3753.9|3758.6|3752.6|3759.9|3753.9|3758.4|3752.4|6
1651847110000|2022-05-06 14:25:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1651847120000|2022-05-06 14:25:20|3758.4|3752.4|3759.1|3753.1|3759.1|3753.1|3758.4|3752.4|3
1651847130000|2022-05-06 14:25:30|3759.9|3753.9|3759.1|3753.1|3760.4|3754.4|3759.1|3753.1|5
1651847150000|2022-05-06 14:25:50|3758.4|3752.4|3758.4|3752.4|3760.1|3754.1|3758.4|3752.4|7
1651847160000|2022-05-06 14:26:00|3758.6|3752.6|3759.4|3753.4|3759.4|3753.4|3758.4|3752.4|19
1651847170000|2022-05-06 14:26:10|3759.6|3753.6|3760.9|3754.9|3761.1|3755.1|3759.6|3753.6|5
1651847180000|2022-05-06 14:26:20|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|4
1651847190000|2022-05-06 14:26:30|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|28
1651847200000|2022-05-06 14:26:40|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.1|3754.1|3
1651847210000|2022-05-06 14:26:50|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3759.6|3753.6|3
1651847220000|2022-05-06 14:27:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1651847280000|2022-05-06 14:28:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3759.9|3753.9|4
1651847290000|2022-05-06 14:28:10|3760.4|3754.4|3761.1|3755.1|3761.4|3755.4|3759.4|3753.4|10
1651847300000|2022-05-06 14:28:20|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|5
1651847310000|2022-05-06 14:28:30|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|3
1651847320000|2022-05-06 14:28:40|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1651847340000|2022-05-06 14:29:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1651847370000|2022-05-06 14:29:30|3760.4|3754.4|3758.9|3752.9|3760.4|3754.4|3758.4|3752.4|9
1651847380000|2022-05-06 14:29:40|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.4|3752.4|6
1651847390000|2022-05-06 14:29:50|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1651847400000|2022-05-06 14:30:00|3758.1|3752.1|3759.9|3753.9|3759.9|3753.9|3758.1|3752.1|8
1651847410000|2022-05-06 14:30:10|3759.6|3753.6|3759.4|3753.4|3760.1|3754.1|3759.4|3753.4|7
1651847420000|2022-05-06 14:30:20|3759.1|3753.1|3758.1|3752.1|3759.1|3753.1|3758.1|3752.1|8
1651847430000|2022-05-06 14:30:30|3757.6|3751.6|3758.6|3752.6|3758.6|3752.6|3757.6|3751.6|18
1651847440000|2022-05-06 14:30:40|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.4|3751.4|14
1651847450000|2022-05-06 14:30:50|3758.1|3752.1|3757.4|3751.4|3758.1|3752.1|3757.4|3751.4|8
1651847460000|2022-05-06 14:31:00|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.1|3751.1|4
1651847470000|2022-05-06 14:31:10|3757.1|3751.1|3757.4|3751.4|3757.6|3751.6|3757.1|3751.1|4
1651847480000|2022-05-06 14:31:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|5
1651847510000|2022-05-06 14:31:50|3757.9|3751.9|3759.6|3753.6|3759.6|3753.6|3757.9|3751.9|4
1651847520000|2022-05-06 14:32:00|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3758.9|3752.9|6
1651847530000|2022-05-06 14:32:10|3758.9|3752.9|3758.9|3752.9|3759.4|3753.4|3758.6|3752.6|8
1651847550000|2022-05-06 14:32:30|3759.4|3753.4|3759.4|3753.4|3759.6|3753.6|3759.1|3753.1|7
1651847560000|2022-05-06 14:32:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1651847570000|2022-05-06 14:32:50|3758.4|3752.4|3758.6|3752.6|3758.9|3752.9|3758.4|3752.4|6
1651847580000|2022-05-06 14:33:00|3758.4|3752.4|3758.4|3752.4|3758.9|3752.9|3757.9|3751.9|19
1651847590000|2022-05-06 14:33:10|3758.1|3752.1|3759.1|3753.1|3759.1|3753.1|3758.1|3752.1|15
1651847600000|2022-05-06 14:33:20|3758.9|3752.9|3758.1|3752.1|3759.1|3753.1|3758.1|3752.1|9
1651847610000|2022-05-06 14:33:30|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1651847620000|2022-05-06 14:33:40|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|2
1651847630000|2022-05-06 14:33:50|3756.9|3750.9|3756.1|3750.1|3756.9|3750.9|3755.6|3749.6|6
1651847640000|2022-05-06 14:34:00|3755.9|3749.9|3754.6|3748.6|3755.9|3749.9|3754.6|3748.6|3
1651847650000|2022-05-06 14:34:10|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|4
1651847660000|2022-05-06 14:34:20|3753.6|3747.6|3753.1|3747.1|3753.9|3747.9|3752.4|3746.4|5
1651847670000|2022-05-06 14:34:30|3752.9|3746.9|3752.1|3746.1|3752.9|3746.9|3751.9|3745.9|4
1651847680000|2022-05-06 14:34:40|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1651847690000|2022-05-06 14:34:50|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1651847700000|2022-05-06 14:35:00|3752.1|3746.1|3752.4|3746.4|3753.1|3747.1|3752.1|3746.1|3
1651847710000|2022-05-06 14:35:10|3752.6|3746.6|3752.1|3746.1|3753.4|3747.4|3752.1|3746.1|7
1651847720000|2022-05-06 14:35:20|3751.9|3745.9|3751.9|3745.9|3752.1|3746.1|3751.6|3745.6|5
1651847740000|2022-05-06 14:35:40|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|5
1651847760000|2022-05-06 14:36:00|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1651847770000|2022-05-06 14:36:10|3752.1|3746.1|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|2
1651847780000|2022-05-06 14:36:20|3752.6|3746.6|3752.6|3746.6|3753.1|3747.1|3752.6|3746.6|4
1651847790000|2022-05-06 14:36:30|3752.4|3746.4|3751.6|3745.6|3752.4|3746.4|3751.6|3745.6|3
1651847800000|2022-05-06 14:36:40|3751.4|3745.4|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|3
1651847810000|2022-05-06 14:36:50|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.4|3745.4|5
1651847820000|2022-05-06 14:37:00|3751.4|3745.4|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|3
1651847830000|2022-05-06 14:37:10|3751.6|3745.6|3751.1|3745.1|3751.6|3745.6|3751.1|3745.1|3
1651847840000|2022-05-06 14:37:20|3751.4|3745.4|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|3
1651847850000|2022-05-06 14:37:30|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1651847860000|2022-05-06 14:37:40|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1651847870000|2022-05-06 14:37:50|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|2
1651847880000|2022-05-06 14:38:00|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1651847910000|2022-05-06 14:38:30|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|2
1651847920000|2022-05-06 14:38:40|3752.1|3746.1|3751.1|3745.1|3752.9|3746.9|3751.1|3745.1|6
1651847940000|2022-05-06 14:39:00|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1651847950000|2022-05-06 14:39:10|3751.1|3745.1|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|3
1651847960000|2022-05-06 14:39:20|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1651847970000|2022-05-06 14:39:30|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1651848000000|2022-05-06 14:40:00|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1651848010000|2022-05-06 14:40:10|3750.6|3744.6|3751.6|3745.6|3751.6|3745.6|3750.6|3744.6|4
1651848020000|2022-05-06 14:40:20|3751.4|3745.4|3751.9|3745.9|3751.9|3745.9|3751.1|3745.1|4
1651848030000|2022-05-06 14:40:30|3753.4|3747.4|3754.4|3748.4|3755.1|3749.1|3753.1|3747.1|11
1651848040000|2022-05-06 14:40:40|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|2
1651848050000|2022-05-06 14:40:50|3755.1|3749.1|3756.9|3750.9|3756.9|3750.9|3755.1|3749.1|7
1651848060000|2022-05-06 14:41:00|3756.6|3750.6|3755.4|3749.4|3756.6|3750.6|3755.4|3749.4|3
1651848070000|2022-05-06 14:41:10|3755.1|3749.1|3755.4|3749.4|3755.6|3749.6|3755.1|3749.1|4
1651848080000|2022-05-06 14:41:20|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|4
1651848090000|2022-05-06 14:41:30|3755.6|3749.6|3757.1|3751.1|3757.1|3751.1|3755.6|3749.6|8
1651848100000|2022-05-06 14:41:40|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3756.9|3750.9|7
1651848110000|2022-05-06 14:41:50|3757.4|3751.4|3757.1|3751.1|3758.4|3752.4|3756.4|3750.4|18
1651848120000|2022-05-06 14:42:00|3757.4|3751.4|3756.4|3750.4|3757.4|3751.4|3756.4|3750.4|4
1651848130000|2022-05-06 14:42:10|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|2
1651848140000|2022-05-06 14:42:20|3756.9|3750.9|3754.9|3748.9|3756.9|3750.9|3754.9|3748.9|4
1651848150000|2022-05-06 14:42:30|3754.6|3748.6|3753.4|3747.4|3754.6|3748.6|3751.6|3745.6|20
1651848160000|2022-05-06 14:42:40|3752.9|3746.9|3751.5|3745.5|3753.4|3747.4|3750.3|3744.3|21
1651848170000|2022-05-06 14:42:50|3751|3745|3751.6|3745.6|3751.6|3745.6|3750.3|3744.3|7
1651848180000|2022-05-06 14:43:00|3752.5|3746.5|3752.3|3746.3|3753|3747|3751.4|3745.4|12
1651848190000|2022-05-06 14:43:10|3751.8|3745.8|3752.3|3746.3|3752.4|3746.4|3751.8|3745.8|8
1651848200000|2022-05-06 14:43:20|3752|3746|3751.3|3745.3|3752|3746|3751.3|3745.3|5
1651848210000|2022-05-06 14:43:30|3751.5|3745.5|3752.3|3746.3|3752.3|3746.3|3751.1|3745.1|10
1651848220000|2022-05-06 14:43:40|3752.4|3746.4|3751.6|3745.6|3752.4|3746.4|3751.6|3745.6|11
1651848230000|2022-05-06 14:43:50|3752.1|3746.1|3750.8|3744.8|3752.5|3746.5|3750.5|3744.5|19
1651848240000|2022-05-06 14:44:00|3750.9|3744.9|3751.9|3745.9|3752.6|3746.6|3750.6|3744.6|6
1651848250000|2022-05-06 14:44:10|3752.6|3746.6|3751.9|3745.9|3752.6|3746.6|3751.9|3745.9|2
1651848260000|2022-05-06 14:44:20|3752.4|3746.4|3751|3745|3752.4|3746.4|3750.9|3744.9|6
1651848270000|2022-05-06 14:44:30|3751.3|3745.3|3751.4|3745.4|3751.4|3745.4|3751.3|3745.3|2
1651848280000|2022-05-06 14:44:40|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1651848290000|2022-05-06 14:44:50|3751.4|3745.4|3747.3|3741.3|3751.4|3745.4|3746.5|3740.5|13
1651848300000|2022-05-06 14:45:00|3747.4|3741.4|3747.8|3741.8|3748.5|3742.5|3746.5|3740.5|14
1651848310000|2022-05-06 14:45:10|3748.5|3742.5|3749|3743|3749|3743|3747.5|3741.5|9
1651848320000|2022-05-06 14:45:20|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|1
1651848330000|2022-05-06 14:45:30|3747.8|3741.8|3747.5|3741.5|3748.8|3742.8|3747.3|3741.3|16
1651848340000|2022-05-06 14:45:40|3748.3|3742.3|3748.5|3742.5|3748.8|3742.8|3747.5|3741.5|11
1651848350000|2022-05-06 14:45:50|3748.9|3742.9|3749.3|3743.3|3749.4|3743.4|3748.8|3742.8|9
1651848360000|2022-05-06 14:46:00|3748.8|3742.8|3750.6|3744.6|3750.6|3744.6|3748.8|3742.8|4
1651848370000|2022-05-06 14:46:10|3751.1|3745.1|3750.8|3744.8|3751.1|3745.1|3750.5|3744.5|24
1651848380000|2022-05-06 14:46:20|3750.5|3744.5|3751.3|3745.3|3752.6|3746.6|3750.5|3744.5|13
1651848390000|2022-05-06 14:46:30|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|1
1651848400000|2022-05-06 14:46:40|3752.5|3746.5|3753.5|3747.5|3754|3748|3752.5|3746.5|7
1651848410000|2022-05-06 14:46:50|3753.8|3747.8|3754.4|3748.4|3754.4|3748.4|3753.1|3747.1|5
1651848420000|2022-05-06 14:47:00|3754.9|3748.9|3755.9|3749.9|3755.9|3749.9|3754.9|3748.9|3
1651848430000|2022-05-06 14:47:10|3756.4|3750.4|3758.6|3752.6|3759.1|3753.1|3756.4|3750.4|7
1651848440000|2022-05-06 14:47:20|3756.9|3750.9|3758.4|3752.4|3759.9|3753.9|3756.9|3750.9|7
1651848450000|2022-05-06 14:47:30|3757|3751|3758|3752|3758|3752|3757|3751|3
1651848470000|2022-05-06 14:47:50|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|3
1651848480000|2022-05-06 14:48:00|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1651848490000|2022-05-06 14:48:10|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|2
1651848500000|2022-05-06 14:48:20|3758.6|3752.6|3758.6|3752.6|3759.4|3753.4|3758.4|3752.4|7
1651848510000|2022-05-06 14:48:30|3758.9|3752.9|3759.4|3753.4|3759.6|3753.6|3758.9|3752.9|3
1651848520000|2022-05-06 14:48:40|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|3
1651848540000|2022-05-06 14:49:00|3759.4|3753.4|3759.6|3753.6|3759.6|3753.6|3759.4|3753.4|2
1651848550000|2022-05-06 14:49:10|3759.4|3753.4|3758.6|3752.6|3759.4|3753.4|3758.1|3752.1|5
1651848560000|2022-05-06 14:49:20|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.4|3751.4|4
1651848570000|2022-05-06 14:49:30|3757.9|3751.9|3757.6|3751.6|3758.4|3752.4|3757.6|3751.6|5
1651848580000|2022-05-06 14:49:40|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|2
1651848590000|2022-05-06 14:49:50|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3756.6|3750.6|3
1651848600000|2022-05-06 14:50:00|3757.6|3751.6|3757.6|3751.6|3758.1|3752.1|3757.1|3751.1|10
1651848610000|2022-05-06 14:50:10|3758.4|3752.4|3756.9|3750.9|3758.6|3752.6|3756.9|3750.9|7
1651848620000|2022-05-06 14:50:20|3756.1|3750.1|3755.1|3749.1|3756.1|3750.1|3754.4|3748.4|7
1651848630000|2022-05-06 14:50:30|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1651848640000|2022-05-06 14:50:40|3754.4|3748.4|3753.4|3747.4|3754.4|3748.4|3752.9|3746.9|5
1651848650000|2022-05-06 14:50:50|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1651848660000|2022-05-06 14:51:00|3753.9|3747.9|3753.1|3747.1|3753.9|3747.9|3753.1|3747.1|3
1651848670000|2022-05-06 14:51:10|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1651848680000|2022-05-06 14:51:20|3753.1|3747.1|3752.9|3746.9|3753.1|3747.1|3752.9|3746.9|2
1651848690000|2022-05-06 14:51:30|3753.1|3747.1|3754.1|3748.1|3754.4|3748.4|3753.1|3747.1|11
1651848700000|2022-05-06 14:51:40|3754.4|3748.4|3754.5|3748.5|3755.1|3749.1|3753.9|3747.9|7
1651848710000|2022-05-06 14:51:50|3754.3|3748.3|3754.5|3748.5|3754.5|3748.5|3754.3|3748.3|2
1651848720000|2022-05-06 14:52:00|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1651848730000|2022-05-06 14:52:10|3754.1|3748.1|3753.6|3747.6|3754.1|3748.1|3753.4|3747.4|3
1651848740000|2022-05-06 14:52:20|3753.4|3747.4|3753.1|3747.1|3753.6|3747.6|3753.1|3747.1|10
1651848750000|2022-05-06 14:52:30|3753.4|3747.4|3753.6|3747.6|3753.9|3747.9|3753.1|3747.1|7
1651848760000|2022-05-06 14:52:40|3753.9|3747.9|3755.1|3749.1|3755.1|3749.1|3753.9|3747.9|4
1651848770000|2022-05-06 14:52:50|3755.6|3749.6|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|3
1651848780000|2022-05-06 14:53:00|3755.1|3749.1|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|3
1651848790000|2022-05-06 14:53:10|3755.6|3749.6|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|6
1651848800000|2022-05-06 14:53:20|3755.9|3749.9|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|5
1651848810000|2022-05-06 14:53:30|3756.1|3750.1|3758.1|3752.1|3759.1|3753.1|3756.1|3750.1|8
1651848820000|2022-05-06 14:53:40|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1651848830000|2022-05-06 14:53:50|3758.6|3752.6|3757.4|3751.4|3758.6|3752.6|3756.9|3750.9|10
1651848840000|2022-05-06 14:54:00|3757.1|3751.1|3759.1|3753.1|3759.1|3753.1|3757.1|3751.1|6
1651848850000|2022-05-06 14:54:10|3758.6|3752.6|3761.9|3755.9|3761.9|3755.9|3758.6|3752.6|11
1651848860000|2022-05-06 14:54:20|3761.6|3755.6|3761.9|3755.9|3762.9|3756.9|3761.6|3755.6|6
1651848870000|2022-05-06 14:54:30|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3760.6|3754.6|6
1651848880000|2022-05-06 14:54:40|3761.6|3755.6|3762.4|3756.4|3763.1|3757.1|3761.4|3755.4|6
1651848890000|2022-05-06 14:54:50|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|2
1651848900000|2022-05-06 14:55:00|3763.1|3757.1|3762.9|3756.9|3763.9|3757.9|3762.1|3756.1|8
1651848920000|2022-05-06 14:55:20|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1651848930000|2022-05-06 14:55:30|3764.6|3758.6|3769.9|3763.9|3770.4|3764.4|3764.6|3758.6|9
1651848940000|2022-05-06 14:55:40|3769.6|3763.6|3771.9|3765.9|3771.9|3765.9|3769.6|3763.6|12
1651848950000|2022-05-06 14:55:50|3772.1|3766.1|3773.4|3767.4|3773.4|3767.4|3771.9|3765.9|7
1651848960000|2022-05-06 14:56:00|3773.1|3767.1|3773.6|3767.6|3773.6|3767.6|3772.9|3766.9|7
1651848970000|2022-05-06 14:56:10|3774.1|3768.1|3773.6|3767.6|3774.6|3768.6|3773.4|3767.4|5
1651848980000|2022-05-06 14:56:20|3773.9|3767.9|3772.4|3766.4|3775.6|3769.6|3772.4|3766.4|8
1651848990000|2022-05-06 14:56:30|3772.9|3766.9|3773.1|3767.1|3773.1|3767.1|3772.9|3766.9|2
1651849000000|2022-05-06 14:56:40|3774.4|3768.4|3778.1|3772.1|3778.1|3772.1|3774.4|3768.4|5
1651849010000|2022-05-06 14:56:50|3778.4|3772.4|3777.5|3771.5|3778.9|3772.9|3777.5|3771.5|6
1651849020000|2022-05-06 14:57:00|3777.3|3771.3|3776.4|3770.4|3777.3|3771.3|3776.3|3770.3|5
1651849030000|2022-05-06 14:57:10|3776.1|3770.1|3776.4|3770.4|3776.4|3770.4|3776.1|3770.1|2
1651849040000|2022-05-06 14:57:20|3776.1|3770.1|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|2
1651849050000|2022-05-06 14:57:30|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3774.6|3768.6|6
1651849060000|2022-05-06 14:57:40|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1651849070000|2022-05-06 14:57:50|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1651849080000|2022-05-06 14:58:00|3776.9|3770.9|3777.1|3771.1|3777.1|3771.1|3776.9|3770.9|2
1651849100000|2022-05-06 14:58:20|3777.4|3771.4|3778.4|3772.4|3778.4|3772.4|3777.4|3771.4|2
1651849110000|2022-05-06 14:58:30|3777.6|3771.6|3778.6|3772.6|3778.6|3772.6|3777.6|3771.6|3
1651849120000|2022-05-06 14:58:40|3778.9|3772.9|3780.6|3774.6|3780.6|3774.6|3778.9|3772.9|4
1651849130000|2022-05-06 14:58:50|3780.9|3774.9|3781.6|3775.6|3781.9|3775.9|3780.9|3774.9|5
1651849140000|2022-05-06 14:59:00|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1651849150000|2022-05-06 14:59:10|3780.9|3774.9|3781.4|3775.4|3781.4|3775.4|3780.6|3774.6|4
1651849160000|2022-05-06 14:59:20|3781.1|3775.1|3780.4|3774.4|3781.1|3775.1|3780.1|3774.1|4
1651849170000|2022-05-06 14:59:30|3780.1|3774.1|3779.4|3773.4|3780.1|3774.1|3779.4|3773.4|3
1651849180000|2022-05-06 14:59:40|3779.6|3773.6|3779.1|3773.1|3779.6|3773.6|3779.1|3773.1|3
1651849190000|2022-05-06 14:59:50|3778.4|3772.4|3776.4|3770.4|3778.9|3772.9|3776.1|3770.1|10
1651849200000|2022-05-06 15:00:00|3776.1|3770.1|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|3
1651849210000|2022-05-06 15:00:10|3774.1|3768.1|3772.4|3766.4|3774.1|3768.1|3772.3|3766.3|4
1651849220000|2022-05-06 15:00:20|3773.1|3767.1|3772.1|3766.1|3773.1|3767.1|3772.1|3766.1|4
1651849230000|2022-05-06 15:00:30|3771.6|3765.6|3772.4|3766.4|3772.4|3766.4|3771.6|3765.6|3
1651849240000|2022-05-06 15:00:40|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1651849250000|2022-05-06 15:00:50|3771.1|3765.1|3770.9|3764.9|3771.1|3765.1|3770.9|3764.9|2
1651849260000|2022-05-06 15:01:00|3771.4|3765.4|3775.1|3769.1|3775.1|3769.1|3771.4|3765.4|6
1651849270000|2022-05-06 15:01:10|3774.6|3768.6|3775.1|3769.1|3775.4|3769.4|3774.6|3768.6|9
1651849280000|2022-05-06 15:01:20|3774.1|3768.1|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|2
1651849290000|2022-05-06 15:01:30|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1651849300000|2022-05-06 15:01:40|3773.6|3767.6|3772.9|3766.9|3773.6|3767.6|3772.9|3766.9|3
1651849310000|2022-05-06 15:01:50|3772.4|3766.4|3772.1|3766.1|3772.4|3766.4|3772.1|3766.1|2
1651849320000|2022-05-06 15:02:00|3771.9|3765.9|3772.4|3766.4|3772.4|3766.4|3771.9|3765.9|3
1651849330000|2022-05-06 15:02:10|3772.1|3766.1|3772.4|3766.4|3772.4|3766.4|3772.1|3766.1|2
1651849340000|2022-05-06 15:02:20|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|2
1651849350000|2022-05-06 15:02:30|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|2
1651849360000|2022-05-06 15:02:40|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1651849370000|2022-05-06 15:02:50|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3771.9|3765.9|3
1651849390000|2022-05-06 15:03:10|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|2
1651849410000|2022-05-06 15:03:30|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1651849430000|2022-05-06 15:03:50|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1651849470000|2022-05-06 15:04:30|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1651849510000|2022-05-06 15:05:10|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1651849560000|2022-05-06 15:06:00|3771.4|3765.4|3768.6|3762.6|3771.4|3765.4|3768.6|3762.6|7
1651849570000|2022-05-06 15:06:10|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1651849580000|2022-05-06 15:06:20|3767.9|3761.9|3768.1|3762.1|3768.1|3762.1|3767.1|3761.1|9
1651849590000|2022-05-06 15:06:30|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1651849600000|2022-05-06 15:06:40|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1651849610000|2022-05-06 15:06:50|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1651849620000|2022-05-06 15:07:00|3769.1|3763.1|3768.9|3762.9|3769.1|3763.1|3768.9|3762.9|2
1651849640000|2022-05-06 15:07:20|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|1
1651849650000|2022-05-06 15:07:30|3768.4|3762.4|3768.9|3762.9|3768.9|3762.9|3768.4|3762.4|2
1651849710000|2022-05-06 15:08:30|3769.1|3763.1|3768.9|3762.9|3769.1|3763.1|3768.9|3762.9|2
1651849770000|2022-05-06 15:09:30|3767.6|3761.6|3767.1|3761.1|3767.6|3761.6|3767.1|3761.1|2
1651849780000|2022-05-06 15:09:40|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1651849790000|2022-05-06 15:09:50|3767.1|3761.1|3767.4|3761.4|3767.4|3761.4|3767.1|3761.1|2
1651849800000|2022-05-06 15:10:00|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1651849810000|2022-05-06 15:10:10|3767.1|3761.1|3768.1|3762.1|3768.4|3762.4|3767.1|3761.1|3
1651849830000|2022-05-06 15:10:30|3767.6|3761.6|3766.6|3760.6|3767.6|3761.6|3766.4|3760.4|4
1651849840000|2022-05-06 15:10:40|3766.4|3760.4|3766.1|3760.1|3766.4|3760.4|3766.1|3760.1|2
1651849850000|2022-05-06 15:10:50|3765.9|3759.9|3765.1|3759.1|3765.9|3759.9|3765.1|3759.1|3
1651849890000|2022-05-06 15:11:30|3765.4|3759.4|3765.1|3759.1|3765.4|3759.4|3765.1|3759.1|2
1651849900000|2022-05-06 15:11:40|3765.4|3759.4|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|3
1651849940000|2022-05-06 15:12:20|3766.1|3760.1|3766.4|3760.4|3766.4|3760.4|3766.1|3760.1|2
1651849950000|2022-05-06 15:12:30|3766.1|3760.1|3767.1|3761.1|3767.1|3761.1|3766.1|3760.1|4
1651849960000|2022-05-06 15:12:40|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1651849970000|2022-05-06 15:12:50|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|1
1651849980000|2022-05-06 15:13:00|3767.4|3761.4|3767.9|3761.9|3767.9|3761.9|3767.4|3761.4|2
1651849990000|2022-05-06 15:13:10|3768.1|3762.1|3768.6|3762.6|3768.6|3762.6|3768.1|3762.1|3
1651850000000|2022-05-06 15:13:20|3768.9|3762.9|3769.9|3763.9|3769.9|3763.9|3768.9|3762.9|7
1651850010000|2022-05-06 15:13:30|3769.4|3763.4|3769.6|3763.6|3769.9|3763.9|3769.4|3763.4|4
1651850020000|2022-05-06 15:13:40|3769.9|3763.9|3769.6|3763.6|3769.9|3763.9|3769.6|3763.6|2
1651850030000|2022-05-06 15:13:50|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1651850040000|2022-05-06 15:14:00|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.9|3763.9|2
1651850050000|2022-05-06 15:14:10|3770.1|3764.1|3769.6|3763.6|3770.1|3764.1|3769.6|3763.6|5
1651850070000|2022-05-06 15:14:30|3769.9|3763.9|3770.9|3764.9|3770.9|3764.9|3769.6|3763.6|5
1651850080000|2022-05-06 15:14:40|3771.1|3765.1|3770.9|3764.9|3771.1|3765.1|3770.9|3764.9|2
1651850100000|2022-05-06 15:15:00|3771.1|3765.1|3771.9|3765.9|3771.9|3765.9|3771.1|3765.1|3
1651850110000|2022-05-06 15:15:10|3771.6|3765.6|3770.9|3764.9|3771.9|3765.9|3770.6|3764.6|5
1651850120000|2022-05-06 15:15:20|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1651850130000|2022-05-06 15:15:30|3771.6|3765.6|3773.6|3767.6|3773.6|3767.6|3771.6|3765.6|7
1651850140000|2022-05-06 15:15:40|3773.9|3767.9|3772.9|3766.9|3773.9|3767.9|3772.9|3766.9|4
1651850150000|2022-05-06 15:15:50|3772.6|3766.6|3772.9|3766.9|3772.9|3766.9|3772.6|3766.6|2
1651850160000|2022-05-06 15:16:00|3772.6|3766.6|3773.1|3767.1|3773.1|3767.1|3772.6|3766.6|3
1651850170000|2022-05-06 15:16:10|3772.9|3766.9|3772.6|3766.6|3772.9|3766.9|3772.4|3766.4|3
1651850180000|2022-05-06 15:16:20|3772.9|3766.9|3771.9|3765.9|3773.1|3767.1|3771.9|3765.9|4
1651850190000|2022-05-06 15:16:30|3772.1|3766.1|3772.9|3766.9|3772.9|3766.9|3772.1|3766.1|3
1651850200000|2022-05-06 15:16:40|3773.1|3767.1|3773.6|3767.6|3773.6|3767.6|3773.1|3767.1|3
1651850210000|2022-05-06 15:16:50|3773.9|3767.9|3774.9|3768.9|3775.4|3769.4|3773.9|3767.9|4
1651850220000|2022-05-06 15:17:00|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|2
1651850240000|2022-05-06 15:17:20|3773.9|3767.9|3773.4|3767.4|3773.9|3767.9|3773.4|3767.4|2
1651850250000|2022-05-06 15:17:30|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1651850270000|2022-05-06 15:17:50|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|1
1651850280000|2022-05-06 15:18:00|3773.4|3767.4|3774.6|3768.6|3774.6|3768.6|3773.4|3767.4|3
1651850290000|2022-05-06 15:18:10|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3773.9|3767.9|4
1651850300000|2022-05-06 15:18:20|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1651850310000|2022-05-06 15:18:30|3774.4|3768.4|3774.9|3768.9|3774.9|3768.9|3774.4|3768.4|3
1651850320000|2022-05-06 15:18:40|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3773.9|3767.9|6
1651850330000|2022-05-06 15:18:50|3775.1|3769.1|3774.1|3768.1|3775.1|3769.1|3774.1|3768.1|3
1651850360000|2022-05-06 15:19:20|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1651850390000|2022-05-06 15:19:50|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1651850400000|2022-05-06 15:20:00|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1651850420000|2022-05-06 15:20:20|3773.6|3767.6|3772.4|3766.4|3773.6|3767.6|3772.4|3766.4|5
1651850430000|2022-05-06 15:20:30|3772.1|3766.1|3772.9|3766.9|3772.9|3766.9|3772.1|3766.1|3
1651850440000|2022-05-06 15:20:40|3772.6|3766.6|3770.9|3764.9|3772.6|3766.6|3770.9|3764.9|2
1651850460000|2022-05-06 15:21:00|3771.1|3765.1|3770.4|3764.4|3772.1|3766.1|3770.4|3764.4|7
1651850490000|2022-05-06 15:21:30|3771.1|3765.1|3771.4|3765.4|3771.4|3765.4|3771.1|3765.1|2
1651850520000|2022-05-06 15:22:00|3771.1|3765.1|3771.6|3765.6|3772.1|3766.1|3771.1|3765.1|6
1651850530000|2022-05-06 15:22:10|3771.9|3765.9|3772.9|3766.9|3773.4|3767.4|3771.9|3765.9|4
1651850560000|2022-05-06 15:22:40|3773.1|3767.1|3774.1|3768.1|3774.1|3768.1|3773.1|3767.1|3
1651850580000|2022-05-06 15:23:00|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3773.4|3767.4|6
1651850590000|2022-05-06 15:23:10|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.4|3767.4|3
1651850600000|2022-05-06 15:23:20|3773.9|3767.9|3774.1|3768.1|3774.1|3768.1|3773.9|3767.9|2
1651850610000|2022-05-06 15:23:30|3774.4|3768.4|3776.4|3770.4|3776.4|3770.4|3774.4|3768.4|3
1651850640000|2022-05-06 15:24:00|3776.6|3770.6|3776.4|3770.4|3776.6|3770.6|3776.4|3770.4|2
1651850650000|2022-05-06 15:24:10|3776.1|3770.1|3774.6|3768.6|3776.1|3770.1|3774.6|3768.6|6
1651850660000|2022-05-06 15:24:20|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|3
1651850670000|2022-05-06 15:24:30|3775.1|3769.1|3775.6|3769.6|3775.6|3769.6|3775.1|3769.1|2
1651850680000|2022-05-06 15:24:40|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|3
1651850700000|2022-05-06 15:25:00|3776.6|3770.6|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|7
1651850710000|2022-05-06 15:25:10|3776.9|3770.9|3774.6|3768.6|3776.9|3770.9|3774.6|3768.6|8
1651850720000|2022-05-06 15:25:20|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|3
1651850730000|2022-05-06 15:25:30|3774.1|3768.1|3773.9|3767.9|3774.1|3768.1|3773.9|3767.9|2
1651850740000|2022-05-06 15:25:40|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1651850770000|2022-05-06 15:26:10|3773.4|3767.4|3771.4|3765.4|3773.4|3767.4|3771.4|3765.4|4
1651850780000|2022-05-06 15:26:20|3771.6|3765.6|3771.4|3765.4|3771.6|3765.6|3771.4|3765.4|2
1651850790000|2022-05-06 15:26:30|3771.6|3765.6|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|2
1651850830000|2022-05-06 15:27:10|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1651850870000|2022-05-06 15:27:50|3772.1|3766.1|3770.1|3764.1|3772.1|3766.1|3769.9|3763.9|5
1651850880000|2022-05-06 15:28:00|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1651850890000|2022-05-06 15:28:10|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1651850900000|2022-05-06 15:28:20|3769.9|3763.9|3770.4|3764.4|3770.6|3764.6|3769.9|3763.9|6
1651850910000|2022-05-06 15:28:30|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1651850930000|2022-05-06 15:28:50|3770.9|3764.9|3772.4|3766.4|3772.4|3766.4|3770.9|3764.9|3
1651850940000|2022-05-06 15:29:00|3772.6|3766.6|3772.4|3766.4|3772.9|3766.9|3772.1|3766.1|5
1651850950000|2022-05-06 15:29:10|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1651850960000|2022-05-06 15:29:20|3774.1|3768.1|3773.9|3767.9|3774.4|3768.4|3773.4|3767.4|8
1651850970000|2022-05-06 15:29:30|3774.1|3768.1|3774.6|3768.6|3775.1|3769.1|3774.1|3768.1|5
1651850990000|2022-05-06 15:29:50|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1651851000000|2022-05-06 15:30:00|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1651851010000|2022-05-06 15:30:10|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1651851020000|2022-05-06 15:30:20|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1651851030000|2022-05-06 15:30:30|3774.4|3768.4|3773.6|3767.6|3774.4|3768.4|3773.4|3767.4|5
1651851050000|2022-05-06 15:30:50|3773.4|3767.4|3772.4|3766.4|3773.4|3767.4|3772.4|3766.4|3
1651851060000|2022-05-06 15:31:00|3771.6|3765.6|3770.6|3764.6|3771.6|3765.6|3770.6|3764.6|4
1651851070000|2022-05-06 15:31:10|3770.4|3764.4|3769.6|3763.6|3770.4|3764.4|3769.6|3763.6|6
1651851080000|2022-05-06 15:31:20|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1651851090000|2022-05-06 15:31:30|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1651851110000|2022-05-06 15:31:50|3770.1|3764.1|3769.1|3763.1|3770.1|3764.1|3769.1|3763.1|2
1651851120000|2022-05-06 15:32:00|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1651851160000|2022-05-06 15:32:40|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1651851170000|2022-05-06 15:32:50|3768.9|3762.9|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|2
1651851180000|2022-05-06 15:33:00|3769.6|3763.6|3771.8|3765.8|3771.8|3765.8|3769.6|3763.6|6
1651851190000|2022-05-06 15:33:10|3772.6|3766.6|3775.4|3769.4|3775.4|3769.4|3772.5|3766.5|4
1651851200000|2022-05-06 15:33:20|3774.4|3768.4|3776.1|3770.1|3776.1|3770.1|3774.4|3768.4|4
1651851210000|2022-05-06 15:33:30|3777.1|3771.1|3778.4|3772.4|3778.4|3772.4|3777.1|3771.1|3
1651851220000|2022-05-06 15:33:40|3777.1|3771.1|3778.1|3772.1|3778.1|3772.1|3777.1|3771.1|2
1651851230000|2022-05-06 15:33:50|3778.3|3772.3|3779.3|3773.3|3779.3|3773.3|3778.3|3772.3|5
1651851240000|2022-05-06 15:34:00|3779.9|3773.9|3780.9|3774.9|3780.9|3774.9|3779.9|3773.9|3
1651851250000|2022-05-06 15:34:10|3781.1|3775.1|3782.4|3776.4|3784.1|3778.1|3781.1|3775.1|7
1651851260000|2022-05-06 15:34:20|3782.1|3776.1|3780.9|3774.9|3782.1|3776.1|3780.9|3774.9|6
1651851270000|2022-05-06 15:34:30|3780.6|3774.6|3779.6|3773.6|3780.6|3774.6|3779.6|3773.6|3
1651851280000|2022-05-06 15:34:40|3779.9|3773.9|3780.1|3774.1|3780.1|3774.1|3779.6|3773.6|4
1651851290000|2022-05-06 15:34:50|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|3
1651851300000|2022-05-06 15:35:00|3779.6|3773.6|3779.4|3773.4|3779.9|3773.9|3779.4|3773.4|10
1651851310000|2022-05-06 15:35:10|3778.6|3772.6|3779.4|3773.4|3779.4|3773.4|3778.1|3772.1|5
1651851320000|2022-05-06 15:35:20|3779.1|3773.1|3779.4|3773.4|3779.4|3773.4|3778.6|3772.6|4
1651851330000|2022-05-06 15:35:30|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1651851340000|2022-05-06 15:35:40|3779.1|3773.1|3778.9|3772.9|3779.1|3773.1|3778.9|3772.9|2
1651851350000|2022-05-06 15:35:50|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1651851360000|2022-05-06 15:36:00|3779.4|3773.4|3780.1|3774.1|3780.1|3774.1|3779.4|3773.4|5
1651851370000|2022-05-06 15:36:10|3780.4|3774.4|3781.6|3775.6|3782.1|3776.1|3780.4|3774.4|5
1651851380000|2022-05-06 15:36:20|3781.9|3775.9|3781.9|3775.9|3782.4|3776.4|3781.9|3775.9|7
1651851390000|2022-05-06 15:36:30|3781.6|3775.6|3780.4|3774.4|3781.6|3775.6|3780.4|3774.4|3
1651851410000|2022-05-06 15:36:50|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.4|3773.4|4
1651851420000|2022-05-06 15:37:00|3780.1|3774.1|3779.1|3773.1|3780.1|3774.1|3779.1|3773.1|4
1651851430000|2022-05-06 15:37:10|3779.4|3773.4|3780.1|3774.1|3780.1|3774.1|3779.4|3773.4|4
1651851460000|2022-05-06 15:37:40|3779.9|3773.9|3780.1|3774.1|3780.9|3774.9|3779.9|3773.9|3
1651851470000|2022-05-06 15:37:50|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1651851480000|2022-05-06 15:38:00|3781.6|3775.6|3780.4|3774.4|3781.6|3775.6|3780.1|3774.1|5
1651851490000|2022-05-06 15:38:10|3780.1|3774.1|3781.1|3775.1|3781.1|3775.1|3780.1|3774.1|2
1651851500000|2022-05-06 15:38:20|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1651851510000|2022-05-06 15:38:30|3781.1|3775.1|3780.4|3774.4|3781.1|3775.1|3780.4|3774.4|2
1651851520000|2022-05-06 15:38:40|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1651851530000|2022-05-06 15:38:50|3779.6|3773.6|3779.4|3773.4|3780.6|3774.6|3779.4|3773.4|4
1651851540000|2022-05-06 15:39:00|3779.1|3773.1|3778.9|3772.9|3779.1|3773.1|3778.9|3772.9|2
1651851550000|2022-05-06 15:39:10|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1651851560000|2022-05-06 15:39:20|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1651851570000|2022-05-06 15:39:30|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1651851600000|2022-05-06 15:40:00|3776.6|3770.6|3776.4|3770.4|3776.6|3770.6|3776.1|3770.1|3
1651851610000|2022-05-06 15:40:10|3776.6|3770.6|3776.9|3770.9|3776.9|3770.9|3776.6|3770.6|2
1651851620000|2022-05-06 15:40:20|3777.1|3771.1|3777.1|3771.1|3777.4|3771.4|3777.1|3771.1|3
1651851630000|2022-05-06 15:40:30|3775.9|3769.9|3777.4|3771.4|3777.4|3771.4|3775.9|3769.9|4
1651851660000|2022-05-06 15:41:00|3777.9|3771.9|3778.6|3772.6|3778.6|3772.6|3777.9|3771.9|3
1651851670000|2022-05-06 15:41:10|3778.9|3772.9|3775.6|3769.6|3778.9|3772.9|3775.6|3769.6|4
1651851680000|2022-05-06 15:41:20|3774.6|3768.6|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|2
1651851690000|2022-05-06 15:41:30|3774.9|3768.9|3775.1|3769.1|3775.1|3769.1|3774.9|3768.9|2
1651851700000|2022-05-06 15:41:40|3774.9|3768.9|3775.1|3769.1|3775.1|3769.1|3774.9|3768.9|2
1651851720000|2022-05-06 15:42:00|3775.4|3769.4|3774.6|3768.6|3775.4|3769.4|3773.1|3767.1|5
1651851730000|2022-05-06 15:42:10|3774.4|3768.4|3774.9|3768.9|3775.4|3769.4|3774.4|3768.4|4
1651851740000|2022-05-06 15:42:20|3775.1|3769.1|3774.4|3768.4|3775.1|3769.1|3774.4|3768.4|3
1651851750000|2022-05-06 15:42:30|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1651851760000|2022-05-06 15:42:40|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1651851830000|2022-05-06 15:43:50|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1651851840000|2022-05-06 15:44:00|3774.4|3768.4|3775.1|3769.1|3775.1|3769.1|3774.1|3768.1|5
1651851860000|2022-05-06 15:44:20|3774.9|3768.9|3775.6|3769.6|3776.4|3770.4|3774.9|3768.9|6
1651851870000|2022-05-06 15:44:30|3775.9|3769.9|3775.4|3769.4|3776.4|3770.4|3775.4|3769.4|5
1651851880000|2022-05-06 15:44:40|3774.9|3768.9|3778.4|3772.4|3778.4|3772.4|3774.9|3768.9|6
1651851890000|2022-05-06 15:44:50|3778.1|3772.1|3775.9|3769.9|3778.1|3772.1|3775.9|3769.9|3
1651851900000|2022-05-06 15:45:00|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1651851910000|2022-05-06 15:45:10|3777.1|3771.1|3776.4|3770.4|3777.1|3771.1|3774.9|3768.9|7
1651851920000|2022-05-06 15:45:20|3776.6|3770.6|3777.6|3771.6|3777.9|3771.9|3776.6|3770.6|3
1651851930000|2022-05-06 15:45:30|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1651851940000|2022-05-06 15:45:40|3778.9|3772.9|3780.1|3774.1|3780.1|3774.1|3778.9|3772.9|5
1651851950000|2022-05-06 15:45:50|3780.4|3774.4|3780.9|3774.9|3781.9|3775.9|3780.3|3774.3|12
1651851960000|2022-05-06 15:46:00|3780.6|3774.6|3783.9|3777.9|3783.9|3777.9|3780.6|3774.6|6
1651851970000|2022-05-06 15:46:10|3783.6|3777.6|3783.4|3777.4|3783.6|3777.6|3783.4|3777.4|2
1651851990000|2022-05-06 15:46:30|3783.1|3777.1|3782.6|3776.6|3783.1|3777.1|3782.6|3776.6|3
1651852020000|2022-05-06 15:47:00|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1651852030000|2022-05-06 15:47:10|3782.6|3776.6|3781.6|3775.6|3782.6|3776.6|3781.6|3775.6|3
1651852040000|2022-05-06 15:47:20|3781.4|3775.4|3781.4|3775.4|3782.1|3776.1|3781.4|3775.4|6
1651852050000|2022-05-06 15:47:30|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1651852070000|2022-05-06 15:47:50|3781.9|3775.9|3782.6|3776.6|3782.6|3776.6|3781.6|3775.6|8
1651852080000|2022-05-06 15:48:00|3782.9|3776.9|3783.1|3777.1|3783.1|3777.1|3782.9|3776.9|2
1651852090000|2022-05-06 15:48:10|3782.9|3776.9|3783.1|3777.1|3783.1|3777.1|3782.9|3776.9|2
1651852100000|2022-05-06 15:48:20|3783.4|3777.4|3783.4|3777.4|3783.6|3777.6|3783.4|3777.4|5
1651852110000|2022-05-06 15:48:30|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1651852120000|2022-05-06 15:48:40|3783.4|3777.4|3783.6|3777.6|3783.6|3777.6|3783.4|3777.4|2
1651852140000|2022-05-06 15:49:00|3783.4|3777.4|3782.9|3776.9|3783.4|3777.4|3782.6|3776.6|7
1651852150000|2022-05-06 15:49:10|3782.6|3776.6|3782.4|3776.4|3782.9|3776.9|3782.1|3776.1|5
1651852160000|2022-05-06 15:49:20|3782.6|3776.6|3780.1|3774.1|3782.9|3776.9|3779.9|3773.9|10
1651852170000|2022-05-06 15:49:30|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1651852190000|2022-05-06 15:49:50|3780.6|3774.6|3776.6|3770.6|3780.6|3774.6|3776.4|3770.4|6
1651852200000|2022-05-06 15:50:00|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|2
1651852210000|2022-05-06 15:50:10|3776.4|3770.4|3778.4|3772.4|3778.4|3772.4|3776.4|3770.4|5
1651852220000|2022-05-06 15:50:20|3778.1|3772.1|3777.6|3771.6|3778.1|3772.1|3777.6|3771.6|3
1651852230000|2022-05-06 15:50:30|3777.4|3771.4|3777.6|3771.6|3777.6|3771.6|3777.4|3771.4|2
1651852240000|2022-05-06 15:50:40|3778.1|3772.1|3778.4|3772.4|3778.4|3772.4|3778.1|3772.1|2
1651852260000|2022-05-06 15:51:00|3777.9|3771.9|3778.1|3772.1|3778.1|3772.1|3777.4|3771.4|5
1651852270000|2022-05-06 15:51:10|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1651852280000|2022-05-06 15:51:20|3778.1|3772.1|3778.6|3772.6|3778.6|3772.6|3778.1|3772.1|4
1651852290000|2022-05-06 15:51:30|3778.9|3772.9|3779.1|3773.1|3779.1|3773.1|3778.6|3772.6|3
1651852320000|2022-05-06 15:52:00|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|2
1651852340000|2022-05-06 15:52:20|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|2
1651852350000|2022-05-06 15:52:30|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1651852360000|2022-05-06 15:52:40|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1651852370000|2022-05-06 15:52:50|3778.9|3772.9|3778.1|3772.1|3778.9|3772.9|3778.1|3772.1|3
1651852380000|2022-05-06 15:53:00|3777.9|3771.9|3777.6|3771.6|3777.9|3771.9|3777.1|3771.1|5
1651852390000|2022-05-06 15:53:10|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1651852400000|2022-05-06 15:53:20|3778.1|3772.1|3778.4|3772.4|3778.4|3772.4|3778.1|3772.1|4
1651852420000|2022-05-06 15:53:40|3777.6|3771.6|3777.3|3771.3|3777.6|3771.6|3777.3|3771.3|2
1651852430000|2022-05-06 15:53:50|3777|3771|3776.6|3770.6|3777|3771|3776.6|3770.6|5
1651852440000|2022-05-06 15:54:00|3776.1|3770.1|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|2
1651852460000|2022-05-06 15:54:20|3775.4|3769.4|3774.6|3768.6|3775.9|3769.9|3774.6|3768.6|4
1651852470000|2022-05-06 15:54:30|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1651852480000|2022-05-06 15:54:40|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1651852490000|2022-05-06 15:54:50|3773.6|3767.6|3774.1|3768.1|3774.1|3768.1|3773.4|3767.4|3
1651852500000|2022-05-06 15:55:00|3773.9|3767.9|3772.9|3766.9|3774.4|3768.4|3772.4|3766.4|24
1651852510000|2022-05-06 15:55:10|3772.6|3766.6|3773.1|3767.1|3773.1|3767.1|3771.9|3765.9|27
1651852520000|2022-05-06 15:55:20|3772.6|3766.6|3772.1|3766.1|3773.1|3767.1|3772.1|3766.1|23
1651852530000|2022-05-06 15:55:30|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|6
1651852540000|2022-05-06 15:55:40|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1651852550000|2022-05-06 15:55:50|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|3
1651852560000|2022-05-06 15:56:00|3771.4|3765.4|3770.9|3764.9|3771.4|3765.4|3770.4|3764.4|17
1651852570000|2022-05-06 15:56:10|3770.6|3764.6|3770.6|3764.6|3771.1|3765.1|3770.4|3764.4|6
1651852580000|2022-05-06 15:56:20|3770.4|3764.4|3769.6|3763.6|3770.4|3764.4|3769.6|3763.6|3
1651852620000|2022-05-06 15:57:00|3769.4|3763.4|3768.9|3762.9|3769.6|3763.6|3768.6|3762.6|8
1651852660000|2022-05-06 15:57:40|3768.6|3762.6|3768.9|3762.9|3768.9|3762.9|3768.6|3762.6|2
1651852670000|2022-05-06 15:57:50|3768.6|3762.6|3768.9|3762.9|3768.9|3762.9|3768.6|3762.6|20
1651852680000|2022-05-06 15:58:00|3768.6|3762.6|3768.9|3762.9|3768.9|3762.9|3768.6|3762.6|20
1651852690000|2022-05-06 15:58:10|3768.6|3762.6|3767.4|3761.4|3768.9|3762.9|3766.9|3760.9|11
1651852700000|2022-05-06 15:58:20|3767.9|3761.9|3767.4|3761.4|3768.6|3762.6|3766.9|3760.9|27
1651852710000|2022-05-06 15:58:30|3766.9|3760.9|3766.5|3760.5|3768.1|3762.1|3766.4|3760.4|19
1651852720000|2022-05-06 15:58:40|3766.3|3760.3|3766.3|3760.3|3767|3761|3766.3|3760.3|19
1651852730000|2022-05-06 15:58:50|3766.8|3760.8|3766.3|3760.3|3766.8|3760.8|3765.8|3759.8|10
1651852740000|2022-05-06 15:59:00|3766.5|3760.5|3766.3|3760.3|3766.5|3760.5|3766|3760|4
1651852750000|2022-05-06 15:59:10|3766.4|3760.4|3766.4|3760.4|3766.6|3760.6|3765.9|3759.9|7
1651852780000|2022-05-06 15:59:40|3766.6|3760.6|3766.9|3760.9|3767.9|3761.9|3766.6|3760.6|6
1651852790000|2022-05-06 15:59:50|3767.4|3761.4|3765.6|3759.6|3767.4|3761.4|3765.6|3759.6|9
1651852800000|2022-05-06 16:00:00|3765.9|3759.9|3764.6|3758.6|3765.9|3759.9|3763.6|3757.6|9
1651852810000|2022-05-06 16:00:10|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1651852820000|2022-05-06 16:00:20|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1651852830000|2022-05-06 16:00:30|3764.1|3758.1|3765.1|3759.1|3765.1|3759.1|3764.1|3758.1|2
1651852840000|2022-05-06 16:00:40|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|3
1651852850000|2022-05-06 16:00:50|3765.4|3759.4|3766.1|3760.1|3766.1|3760.1|3765.4|3759.4|3
1651852860000|2022-05-06 16:01:00|3766.4|3760.4|3768.6|3762.6|3768.6|3762.6|3766.4|3760.4|6
1651852870000|2022-05-06 16:01:10|3768.4|3762.4|3768.6|3762.6|3769.1|3763.1|3768.4|3762.4|6
1651852880000|2022-05-06 16:01:20|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1651852900000|2022-05-06 16:01:40|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|1
1651852910000|2022-05-06 16:01:50|3769.1|3763.1|3769.4|3763.4|3769.4|3763.4|3769.1|3763.1|2
1651852920000|2022-05-06 16:02:00|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1651852930000|2022-05-06 16:02:10|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1651852940000|2022-05-06 16:02:20|3770.1|3764.1|3770.4|3764.4|3770.6|3764.6|3770.1|3764.1|4
1651852950000|2022-05-06 16:02:30|3770.6|3764.6|3770.9|3764.9|3771.1|3765.1|3770.6|3764.6|4
1651852960000|2022-05-06 16:02:40|3771.1|3765.1|3771.6|3765.6|3771.6|3765.6|3770.9|3764.9|5
1651852970000|2022-05-06 16:02:50|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1651853020000|2022-05-06 16:03:40|3772.1|3766.1|3773.4|3767.4|3773.4|3767.4|3772.1|3766.1|5
1651853030000|2022-05-06 16:03:50|3773.6|3767.6|3774.4|3768.4|3774.6|3768.6|3773.4|3767.4|10
1651853050000|2022-05-06 16:04:10|3774.6|3768.6|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|3
1651853060000|2022-05-06 16:04:20|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|2
1651853070000|2022-05-06 16:04:30|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|5
1651853080000|2022-05-06 16:04:40|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|6
1651853090000|2022-05-06 16:04:50|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|6
1651853100000|2022-05-06 16:05:00|3775.1|3769.1|3778|3772|3778|3772|3775.1|3769.1|9
1651853110000|2022-05-06 16:05:10|3778.3|3772.3|3777.9|3771.9|3778.3|3772.3|3777.9|3771.9|2
1651853120000|2022-05-06 16:05:20|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1651853150000|2022-05-06 16:05:50|3778.9|3772.9|3778.6|3772.6|3778.9|3772.9|3778.6|3772.6|4
1651853200000|2022-05-06 16:06:40|3778.9|3772.9|3779.1|3773.1|3779.4|3773.4|3778.9|3772.9|4
1651853210000|2022-05-06 16:06:50|3778.4|3772.4|3781.9|3775.9|3781.9|3775.9|3778.4|3772.4|10
1651853220000|2022-05-06 16:07:00|3781.6|3775.6|3782.4|3776.4|3782.4|3776.4|3781.4|3775.4|5
1651853230000|2022-05-06 16:07:10|3782.6|3776.6|3782.4|3776.4|3782.9|3776.9|3781.6|3775.6|8
1651853240000|2022-05-06 16:07:20|3782.1|3776.1|3782.4|3776.4|3782.9|3776.9|3782.1|3776.1|6
1651853250000|2022-05-06 16:07:30|3782.9|3776.9|3783.4|3777.4|3783.4|3777.4|3782.9|3776.9|3
1651853260000|2022-05-06 16:07:40|3783.9|3777.9|3783.6|3777.6|3783.9|3777.9|3783.4|3777.4|3
1651853270000|2022-05-06 16:07:50|3783.9|3777.9|3783.6|3777.6|3783.9|3777.9|3783.6|3777.6|4
1651853280000|2022-05-06 16:08:00|3784.1|3778.1|3783.9|3777.9|3784.1|3778.1|3783.6|3777.6|5
1651853300000|2022-05-06 16:08:20|3783.6|3777.6|3783.4|3777.4|3783.6|3777.6|3783.4|3777.4|2
1651853310000|2022-05-06 16:08:30|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1651853330000|2022-05-06 16:08:50|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|1
1651853340000|2022-05-06 16:09:00|3783.6|3777.6|3781.9|3775.9|3783.6|3777.6|3781.9|3775.9|2
1651853350000|2022-05-06 16:09:10|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.4|3775.4|3
1651853360000|2022-05-06 16:09:20|3781.4|3775.4|3781.1|3775.1|3781.6|3775.6|3781.1|3775.1|4
1651853370000|2022-05-06 16:09:30|3781.4|3775.4|3781.4|3775.4|3781.9|3775.9|3781.1|3775.1|9
1651853380000|2022-05-06 16:09:40|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|2
1651853390000|2022-05-06 16:09:50|3781.6|3775.6|3781.6|3775.6|3781.9|3775.9|3781.4|3775.4|4
1651853400000|2022-05-06 16:10:00|3781.4|3775.4|3780.6|3774.6|3781.6|3775.6|3779.9|3773.9|9
1651853410000|2022-05-06 16:10:10|3780.4|3774.4|3778.6|3772.6|3780.4|3774.4|3778.6|3772.6|5
1651853470000|2022-05-06 16:11:10|3777.9|3771.9|3775.9|3769.9|3777.9|3771.9|3775.9|3769.9|4
1651853540000|2022-05-06 16:12:20|3775.6|3769.6|3776.1|3770.1|3776.1|3770.1|3775.6|3769.6|4
1651853560000|2022-05-06 16:12:40|3777.9|3771.9|3779.6|3773.6|3779.6|3773.6|3777.9|3771.9|2
1651853570000|2022-05-06 16:12:50|3779.5|3773.5|3779.6|3773.6|3779.6|3773.6|3779.5|3773.5|2
1651853580000|2022-05-06 16:13:00|3779.9|3773.9|3777.6|3771.6|3779.9|3773.9|3777.6|3771.6|5
1651853600000|2022-05-06 16:13:20|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3777.9|3771.9|3
1651853610000|2022-05-06 16:13:30|3777.6|3771.6|3777.9|3771.9|3778.1|3772.1|3777.6|3771.6|4
1651853620000|2022-05-06 16:13:40|3778.4|3772.4|3777.9|3771.9|3778.4|3772.4|3777.9|3771.9|4
1651853630000|2022-05-06 16:13:50|3777.6|3771.6|3777.4|3771.4|3777.6|3771.6|3777.4|3771.4|2
1651853640000|2022-05-06 16:14:00|3777.1|3771.1|3777.6|3771.6|3777.6|3771.6|3777.1|3771.1|3
1651853650000|2022-05-06 16:14:10|3779.6|3773.6|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|2
1651853690000|2022-05-06 16:14:50|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1651853700000|2022-05-06 16:15:00|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|2
1651853730000|2022-05-06 16:15:30|3778.9|3772.9|3778.9|3772.9|3779.1|3773.1|3778.9|3772.9|3
1651853790000|2022-05-06 16:16:30|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1651853820000|2022-05-06 16:17:00|3778.9|3772.9|3778.6|3772.6|3778.9|3772.9|3778.6|3772.6|2
1651853830000|2022-05-06 16:17:10|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.6|3772.6|3
1651853840000|2022-05-06 16:17:20|3778.6|3772.6|3778.1|3772.1|3778.6|3772.6|3778.1|3772.1|3
1651853940000|2022-05-06 16:19:00|3778.4|3772.4|3779.9|3773.9|3779.9|3773.9|3778.4|3772.4|3
1651853950000|2022-05-06 16:19:10|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1651853980000|2022-05-06 16:19:40|3779.4|3773.4|3778.6|3772.6|3779.4|3773.4|3778.6|3772.6|3
1651853990000|2022-05-06 16:19:50|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1651854000000|2022-05-06 16:20:00|3778.9|3772.9|3779.1|3773.1|3779.1|3773.1|3778.6|3772.6|4
1651854060000|2022-05-06 16:21:00|3780.3|3774.3|3781|3775|3781|3775|3780.3|3774.3|2
1651854080000|2022-05-06 16:21:20|3782.1|3776.1|3782.9|3776.9|3782.9|3776.9|3782.1|3776.1|2
1651854090000|2022-05-06 16:21:30|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|1
1651854120000|2022-05-06 16:22:00|3784.4|3778.4|3784.9|3778.9|3784.9|3778.9|3784.4|3778.4|2
1651854130000|2022-05-06 16:22:10|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1651854140000|2022-05-06 16:22:20|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1651854150000|2022-05-06 16:22:30|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|2
1651854170000|2022-05-06 16:22:50|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1651854180000|2022-05-06 16:23:00|3785.9|3779.9|3787.9|3781.9|3788.4|3782.4|3785.9|3779.9|4
1651854190000|2022-05-06 16:23:10|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1651854210000|2022-05-06 16:23:30|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1651854220000|2022-05-06 16:23:40|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|3
1651854230000|2022-05-06 16:23:50|3786.9|3780.9|3787.1|3781.1|3787.1|3781.1|3786.9|3780.9|2
1651854300000|2022-05-06 16:25:00|3786.9|3780.9|3786.6|3780.6|3786.9|3780.9|3786.4|3780.4|6
1651854400000|2022-05-06 16:26:40|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1651854410000|2022-05-06 16:26:50|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1651854520000|2022-05-06 16:28:40|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1651854530000|2022-05-06 16:28:50|3789.9|3783.9|3789.6|3783.6|3789.9|3783.9|3789.6|3783.6|4
1651854540000|2022-05-06 16:29:00|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1651854550000|2022-05-06 16:29:10|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1651854570000|2022-05-06 16:29:30|3789.9|3783.9|3789.6|3783.6|3789.9|3783.9|3789.6|3783.6|2
1651854580000|2022-05-06 16:29:40|3789.9|3783.9|3789.6|3783.6|3789.9|3783.9|3789.6|3783.6|2
1651854600000|2022-05-06 16:30:00|3788.9|3782.9|3789.9|3783.9|3789.9|3783.9|3788.9|3782.9|3
1651854610000|2022-05-06 16:30:10|3789.6|3783.6|3789.9|3783.9|3789.9|3783.9|3789.6|3783.6|4
1651854620000|2022-05-06 16:30:20|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1651854630000|2022-05-06 16:30:30|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|2
1651854640000|2022-05-06 16:30:40|3787.6|3781.6|3787.9|3781.9|3787.9|3781.9|3787.6|3781.6|6
1651854650000|2022-05-06 16:30:50|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1651854680000|2022-05-06 16:31:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1651854690000|2022-05-06 16:31:30|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1651854710000|2022-05-06 16:31:50|3786.9|3780.9|3786.1|3780.1|3786.9|3780.9|3786.1|3780.1|4
1651854720000|2022-05-06 16:32:00|3785.9|3779.9|3786.1|3780.1|3786.1|3780.1|3785.9|3779.9|4
1651854730000|2022-05-06 16:32:10|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3784.9|3778.9|5
1651854740000|2022-05-06 16:32:20|3785.6|3779.6|3785.1|3779.1|3785.6|3779.6|3785.1|3779.1|2
1651854750000|2022-05-06 16:32:30|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1651854760000|2022-05-06 16:32:40|3785.6|3779.6|3786.6|3780.6|3786.6|3780.6|3785.4|3779.4|5
1651854770000|2022-05-06 16:32:50|3786.9|3780.9|3786.6|3780.6|3786.9|3780.9|3786.6|3780.6|2
1651854780000|2022-05-06 16:33:00|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|3
1651854810000|2022-05-06 16:33:30|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1651854820000|2022-05-06 16:33:40|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1651854850000|2022-05-06 16:34:10|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1651854860000|2022-05-06 16:34:20|3787.4|3781.4|3788.1|3782.1|3788.1|3782.1|3787.4|3781.4|3
1651854870000|2022-05-06 16:34:30|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.6|3781.6|3
1651854880000|2022-05-06 16:34:40|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|1
1651854900000|2022-05-06 16:35:00|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1651854940000|2022-05-06 16:35:40|3788.6|3782.6|3789.4|3783.4|3789.4|3783.4|3788.6|3782.6|3
1651854950000|2022-05-06 16:35:50|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1651854970000|2022-05-06 16:36:10|3790.4|3784.4|3790.9|3784.9|3791.9|3785.9|3790.4|3784.4|7
1651854980000|2022-05-06 16:36:20|3790.6|3784.6|3790.1|3784.1|3790.6|3784.6|3790.1|3784.1|3
1651854990000|2022-05-06 16:36:30|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1651855000000|2022-05-06 16:36:40|3789.6|3783.6|3788.9|3782.9|3789.6|3783.6|3788.4|3782.4|5
1651855020000|2022-05-06 16:37:00|3788.6|3782.6|3788.4|3782.4|3788.6|3782.6|3788.4|3782.4|2
1651855030000|2022-05-06 16:37:10|3787.9|3781.9|3787.1|3781.1|3787.9|3781.9|3787.1|3781.1|4
1651855040000|2022-05-06 16:37:20|3786.9|3780.9|3787.1|3781.1|3787.1|3781.1|3786.9|3780.9|4
1651855080000|2022-05-06 16:38:00|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1651855090000|2022-05-06 16:38:10|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1651855140000|2022-05-06 16:39:00|3787.4|3781.4|3787.1|3781.1|3787.4|3781.4|3787.1|3781.1|2
1651855200000|2022-05-06 16:40:00|3786.9|3780.9|3786.1|3780.1|3786.9|3780.9|3786.1|3780.1|5
1651855210000|2022-05-06 16:40:10|3785.6|3779.6|3783.9|3777.9|3785.6|3779.6|3783.9|3777.9|5
1651855220000|2022-05-06 16:40:20|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1651855230000|2022-05-06 16:40:30|3784.9|3778.9|3784.9|3778.9|3785.1|3779.1|3784.9|3778.9|3
1651855240000|2022-05-06 16:40:40|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1651855250000|2022-05-06 16:40:50|3784.9|3778.9|3785.9|3779.9|3785.9|3779.9|3784.9|3778.9|7
1651855260000|2022-05-06 16:41:00|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.4|3779.4|3
1651855290000|2022-05-06 16:41:30|3785.4|3779.4|3785.9|3779.9|3785.9|3779.9|3785.4|3779.4|2
1651855320000|2022-05-06 16:42:00|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1651855350000|2022-05-06 16:42:30|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1651855360000|2022-05-06 16:42:40|3786.6|3780.6|3785.6|3779.6|3786.9|3780.9|3785.6|3779.6|7
1651855370000|2022-05-06 16:42:50|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.6|3779.6|5
1651855380000|2022-05-06 16:43:00|3785.6|3779.6|3786.9|3780.9|3787.3|3781.3|3785.6|3779.6|5
1651855390000|2022-05-06 16:43:10|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1651855400000|2022-05-06 16:43:20|3786.5|3780.5|3785.9|3779.9|3786.5|3780.5|3785.9|3779.9|2
1651855410000|2022-05-06 16:43:30|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1651855420000|2022-05-06 16:43:40|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1651855430000|2022-05-06 16:43:50|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1651855480000|2022-05-06 16:44:40|3787.1|3781.1|3787.4|3781.4|3788.9|3782.9|3787.1|3781.1|7
1651855500000|2022-05-06 16:45:00|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1651855520000|2022-05-06 16:45:20|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1651855530000|2022-05-06 16:45:30|3786.6|3780.6|3786.4|3780.4|3786.6|3780.6|3786.4|3780.4|2
1651855540000|2022-05-06 16:45:40|3786.1|3780.1|3785.6|3779.6|3786.1|3780.1|3785.6|3779.6|2
1651855550000|2022-05-06 16:45:50|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1651855580000|2022-05-06 16:46:20|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1651855600000|2022-05-06 16:46:40|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1651855670000|2022-05-06 16:47:50|3784.6|3778.6|3784.9|3778.9|3784.9|3778.9|3784.6|3778.6|2
1651855690000|2022-05-06 16:48:10|3784.6|3778.6|3784.9|3778.9|3784.9|3778.9|3784.6|3778.6|4
1651855700000|2022-05-06 16:48:20|3785.1|3779.1|3785.4|3779.4|3785.4|3779.4|3785.1|3779.1|2
1651855710000|2022-05-06 16:48:30|3785.6|3779.6|3786.4|3780.4|3786.4|3780.4|3785.6|3779.6|3
1651855740000|2022-05-06 16:49:00|3786.1|3780.1|3786.4|3780.4|3786.4|3780.4|3786.1|3780.1|2
1651855750000|2022-05-06 16:49:10|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1651855760000|2022-05-06 16:49:20|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1651855770000|2022-05-06 16:49:30|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1651855790000|2022-05-06 16:49:50|3786.1|3780.1|3785.9|3779.9|3786.1|3780.1|3785.9|3779.9|2
1651855800000|2022-05-06 16:50:00|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|2
1651855810000|2022-05-06 16:50:10|3785.1|3779.1|3785.4|3779.4|3785.4|3779.4|3784.9|3778.9|4
1651855820000|2022-05-06 16:50:20|3785.1|3779.1|3784.9|3778.9|3785.1|3779.1|3784.9|3778.9|2
1651855830000|2022-05-06 16:50:30|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1651855840000|2022-05-06 16:50:40|3785.4|3779.4|3785.6|3779.6|3785.9|3779.9|3785.4|3779.4|3
1651855850000|2022-05-06 16:50:50|3785.9|3779.9|3785.6|3779.6|3785.9|3779.9|3785.6|3779.6|2
1651855860000|2022-05-06 16:51:00|3785.1|3779.1|3785.4|3779.4|3785.4|3779.4|3785.1|3779.1|2
1651855870000|2022-05-06 16:51:10|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1651855900000|2022-05-06 16:51:40|3784.9|3778.9|3785.4|3779.4|3785.4|3779.4|3784.9|3778.9|3
1651855960000|2022-05-06 16:52:40|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1651855980000|2022-05-06 16:53:00|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3785.6|3779.6|2
1651856000000|2022-05-06 16:53:20|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1651856020000|2022-05-06 16:53:40|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1651856040000|2022-05-06 16:54:00|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|2
1651856060000|2022-05-06 16:54:20|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1651856070000|2022-05-06 16:54:30|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1651856090000|2022-05-06 16:54:50|3785.9|3779.9|3785.6|3779.6|3785.9|3779.9|3785.6|3779.6|2
1651856110000|2022-05-06 16:55:10|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1651856150000|2022-05-06 16:55:50|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|1
1651856190000|2022-05-06 16:56:30|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1651856200000|2022-05-06 16:56:40|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1651856220000|2022-05-06 16:57:00|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.6|3779.6|3
1651856230000|2022-05-06 16:57:10|3785.6|3779.6|3785.6|3779.6|3785.9|3779.9|3785.6|3779.6|3
1651856270000|2022-05-06 16:57:50|3785.4|3779.4|3785.6|3779.6|3785.6|3779.6|3785.4|3779.4|2
1651856280000|2022-05-06 16:58:00|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1651856290000|2022-05-06 16:58:10|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|1
1651856330000|2022-05-06 16:58:50|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1651856340000|2022-05-06 16:59:00|3785.6|3779.6|3785.1|3779.1|3785.6|3779.6|3785.1|3779.1|3
1651856350000|2022-05-06 16:59:10|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1651856360000|2022-05-06 16:59:20|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1652054520000|2022-05-09 00:02:00|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1652054600000|2022-05-09 00:03:20|3795.8|3789.8|3796|3790|3796|3790|3795|3789|3
1652054620000|2022-05-09 00:03:40|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|1
1652054630000|2022-05-09 00:03:50|3794.4|3788.4|3796.5|3790.5|3796.9|3790.9|3794.4|3788.4|7
1652054670000|2022-05-09 00:04:30|3796.8|3790.8|3797|3791|3797.3|3791.3|3796.8|3790.8|4
1652054680000|2022-05-09 00:04:40|3797.4|3791.4|3797.6|3791.6|3797.9|3791.9|3797.4|3791.4|4
1652054700000|2022-05-09 00:05:00|3797.9|3791.9|3799.4|3793.4|3799.4|3793.4|3797.6|3791.6|6
1652054710000|2022-05-09 00:05:10|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1652054720000|2022-05-09 00:05:20|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1652054730000|2022-05-09 00:05:30|3799.4|3793.4|3799.1|3793.1|3800.6|3794.6|3799.1|3793.1|4
1652054750000|2022-05-09 00:05:50|3798.9|3792.9|3799.6|3793.6|3799.6|3793.6|3798.6|3792.6|5
1652054760000|2022-05-09 00:06:00|3799.4|3793.4|3799.8|3793.8|3799.8|3793.8|3799.4|3793.4|5
1652054770000|2022-05-09 00:06:10|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1652054780000|2022-05-09 00:06:20|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|1
1652054790000|2022-05-09 00:06:30|3800|3794|3800|3794|3800|3794|3800|3794|1
1652054800000|2022-05-09 00:06:40|3799.3|3793.3|3800.3|3794.3|3800.3|3794.3|3799.3|3793.3|2
1652054810000|2022-05-09 00:06:50|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|1
1652054830000|2022-05-09 00:07:10|3800.8|3794.8|3801.3|3795.3|3801.3|3795.3|3800.8|3794.8|2
1652054840000|2022-05-09 00:07:20|3801|3795|3801.5|3795.5|3801.5|3795.5|3801|3795|3
1652054850000|2022-05-09 00:07:30|3801.8|3795.8|3802|3796|3802|3796|3801.5|3795.5|4
1652054860000|2022-05-09 00:07:40|3802.3|3796.3|3802.8|3796.8|3802.8|3796.8|3802.3|3796.3|5
1652054870000|2022-05-09 00:07:50|3803|3797|3803|3797|3803|3797|3802.3|3796.3|3
1652054880000|2022-05-09 00:08:00|3802.1|3796.1|3802.5|3796.5|3802.5|3796.5|3802.1|3796.1|2
1652054890000|2022-05-09 00:08:10|3803|3797|3803.4|3797.4|3803.9|3797.9|3803|3797|4
1652054900000|2022-05-09 00:08:20|3803|3797|3803|3797|3803|3797|3803|3797|1
1652054910000|2022-05-09 00:08:30|3802.8|3796.8|3802.8|3796.8|3803.3|3797.3|3802.8|3796.8|5
1652054920000|2022-05-09 00:08:40|3802.5|3796.5|3802.3|3796.3|3802.5|3796.5|3801.8|3795.8|5
1652054930000|2022-05-09 00:08:50|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|1
1652054940000|2022-05-09 00:09:00|3803.3|3797.3|3803|3797|3803.5|3797.5|3803|3797|4
1652054950000|2022-05-09 00:09:10|3803.3|3797.3|3803.8|3797.8|3803.8|3797.8|3803.3|3797.3|2
1652054960000|2022-05-09 00:09:20|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|1
1652054970000|2022-05-09 00:09:30|3802.8|3796.8|3802.3|3796.3|3802.8|3796.8|3802.3|3796.3|2
1652054980000|2022-05-09 00:09:40|3802|3796|3802|3796|3802|3796|3802|3796|1
1652054990000|2022-05-09 00:09:50|3801.8|3795.8|3801.5|3795.5|3801.8|3795.8|3800.8|3794.8|4
1652055000000|2022-05-09 00:10:00|3801.8|3795.8|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|3
1652055030000|2022-05-09 00:10:30|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|1
1652055040000|2022-05-09 00:10:40|3801.8|3795.8|3801.5|3795.5|3801.8|3795.8|3801.5|3795.5|2
1652055060000|2022-05-09 00:11:00|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|1
1652055070000|2022-05-09 00:11:10|3801.8|3795.8|3802|3796|3802|3796|3801.8|3795.8|4
1652055090000|2022-05-09 00:11:30|3801|3795|3801.3|3795.3|3801.3|3795.3|3801|3795|2
1652055100000|2022-05-09 00:11:40|3801|3795|3801.3|3795.3|3801.3|3795.3|3801|3795|2
1652055110000|2022-05-09 00:11:50|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|1
1652055140000|2022-05-09 00:12:20|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|1
1652055160000|2022-05-09 00:12:40|3802|3796|3802|3796|3802|3796|3802|3796|1
1652055170000|2022-05-09 00:12:50|3801.8|3795.8|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|2
1652055200000|2022-05-09 00:13:20|3801|3795|3800.5|3794.5|3801|3795|3800.5|3794.5|2
1652055220000|2022-05-09 00:13:40|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|1
1652055240000|2022-05-09 00:14:00|3800|3794|3800|3794|3800|3794|3800|3794|1
1652055320000|2022-05-09 00:15:20|3799.3|3793.3|3798.8|3792.8|3799.3|3793.3|3798.8|3792.8|2
1652055330000|2022-05-09 00:15:30|3798.3|3792.3|3798|3792|3798.3|3792.3|3798|3792|2
1652055340000|2022-05-09 00:15:40|3799|3793|3799|3793|3799|3793|3799|3793|1
1652055350000|2022-05-09 00:15:50|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|1
1652055360000|2022-05-09 00:16:00|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3797.8|3791.8|4
1652055400000|2022-05-09 00:16:40|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|1
1652055450000|2022-05-09 00:17:30|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.5|3792.5|3
1652055460000|2022-05-09 00:17:40|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|1
1652055490000|2022-05-09 00:18:10|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|1
1652055500000|2022-05-09 00:18:20|3798|3792|3798|3792|3798|3792|3798|3792|1
1652055540000|2022-05-09 00:19:00|3797.8|3791.8|3795.3|3789.3|3797.8|3791.8|3795.3|3789.3|3
1652055550000|2022-05-09 00:19:10|3795|3789|3794|3788|3795|3789|3794|3788|2
1652055560000|2022-05-09 00:19:20|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|1
1652055570000|2022-05-09 00:19:30|3794|3788|3794.3|3788.3|3794.3|3788.3|3794|3788|2
1652055600000|2022-05-09 00:20:00|3794.5|3788.5|3795.6|3789.6|3795.6|3789.6|3794.3|3788.3|5
1652055610000|2022-05-09 00:20:10|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1652055620000|2022-05-09 00:20:20|3796|3790|3796|3790|3796|3790|3796|3790|1
1652055660000|2022-05-09 00:21:00|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|1
1652055670000|2022-05-09 00:21:10|3796.5|3790.5|3796.8|3790.8|3796.8|3790.8|3796.5|3790.5|2
1652055760000|2022-05-09 00:22:40|3797|3791|3797.3|3791.3|3797.3|3791.3|3797|3791|2
1652055780000|2022-05-09 00:23:00|3797.5|3791.5|3797.8|3791.8|3797.8|3791.8|3797.5|3791.5|2
1652055960000|2022-05-09 00:26:00|3797.5|3791.5|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|4
1652055970000|2022-05-09 00:26:10|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|1
1652056010000|2022-05-09 00:26:50|3796.8|3790.8|3797|3791|3797|3791|3796.8|3790.8|2
1652056020000|2022-05-09 00:27:00|3797.8|3791.8|3796.8|3790.8|3797.8|3791.8|3796.8|3790.8|2
1652056030000|2022-05-09 00:27:10|3796.5|3790.5|3797|3791|3797|3791|3796.5|3790.5|2
1652056070000|2022-05-09 00:27:50|3796.8|3790.8|3796.5|3790.5|3796.8|3790.8|3796.5|3790.5|2
1652056100000|2022-05-09 00:28:20|3796.8|3790.8|3797.5|3791.5|3797.5|3791.5|3796.8|3790.8|4
1652056120000|2022-05-09 00:28:40|3797.8|3791.8|3798|3792|3798|3792|3797.8|3791.8|2
1652056140000|2022-05-09 00:29:00|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|1
1652056160000|2022-05-09 00:29:20|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|1
1652056180000|2022-05-09 00:29:40|3799|3793|3799.5|3793.5|3799.8|3793.8|3799|3793|5
1652056200000|2022-05-09 00:30:00|3798.5|3792.5|3798.8|3792.8|3799|3793|3798.5|3792.5|3
1652056210000|2022-05-09 00:30:10|3798.5|3792.5|3797.8|3791.8|3798.5|3792.5|3797.8|3791.8|2
1652056220000|2022-05-09 00:30:20|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|2
1652056270000|2022-05-09 00:31:10|3798.3|3792.3|3798|3792|3798.3|3792.3|3797.5|3791.5|4
1652056290000|2022-05-09 00:31:30|3798.3|3792.3|3798.3|3792.3|3798.5|3792.5|3798|3792|4
1652056310000|2022-05-09 00:31:50|3798|3792|3798|3792|3798|3792|3798|3792|1
1652056350000|2022-05-09 00:32:30|3797.8|3791.8|3797.5|3791.5|3797.8|3791.8|3797.5|3791.5|2
1652056370000|2022-05-09 00:32:50|3797|3791|3796.5|3790.5|3797|3791|3796.5|3790.5|2
1652056380000|2022-05-09 00:33:00|3796.3|3790.3|3796|3790|3796.3|3790.3|3796|3790|2
1652056450000|2022-05-09 00:34:10|3794.8|3788.8|3795|3789|3795|3789|3794.8|3788.8|2
1652056460000|2022-05-09 00:34:20|3793.8|3787.8|3794.3|3788.3|3795.3|3789.3|3793.8|3787.8|3
1652056470000|2022-05-09 00:34:30|3793.5|3787.5|3793.3|3787.3|3794.5|3788.5|3793.3|3787.3|3
1652056480000|2022-05-09 00:34:40|3792.5|3786.5|3792.3|3786.3|3792.5|3786.5|3792.3|3786.3|2
1652056510000|2022-05-09 00:35:10|3791.8|3785.8|3790.8|3784.8|3791.8|3785.8|3790.8|3784.8|5
1652056520000|2022-05-09 00:35:20|3791|3785|3791|3785|3791|3785|3791|3785|1
1652056530000|2022-05-09 00:35:30|3791.3|3785.3|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|2
1652056540000|2022-05-09 00:35:40|3791|3785|3790.8|3784.8|3791|3785|3790.8|3784.8|2
1652056550000|2022-05-09 00:35:50|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|2
1652056560000|2022-05-09 00:36:00|3790|3784|3790.3|3784.3|3790.3|3784.3|3790|3784|2
1652056580000|2022-05-09 00:36:20|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|1
1652056640000|2022-05-09 00:37:20|3791|3785|3790.8|3784.8|3791|3785|3790.8|3784.8|2
1652056650000|2022-05-09 00:37:30|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|2
1652056670000|2022-05-09 00:37:50|3789.5|3783.5|3789.3|3783.3|3789.5|3783.5|3789.3|3783.3|2
1652056690000|2022-05-09 00:38:10|3789|3783|3789.3|3783.3|3789.3|3783.3|3789|3783|2
1652056710000|2022-05-09 00:38:30|3789.5|3783.5|3789.8|3783.8|3789.8|3783.8|3789.5|3783.5|2
1652056760000|2022-05-09 00:39:20|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|1
1652056770000|2022-05-09 00:39:30|3789|3783|3788.5|3782.5|3789|3783|3788.5|3782.5|3
1652056780000|2022-05-09 00:39:40|3788.3|3782.3|3786.3|3780.3|3788.3|3782.3|3786.3|3780.3|2
1652056790000|2022-05-09 00:39:50|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|1
1652056800000|2022-05-09 00:40:00|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1652056810000|2022-05-09 00:40:10|3788.3|3782.3|3787.9|3781.9|3788.3|3782.3|3787.9|3781.9|2
1652056820000|2022-05-09 00:40:20|3788.3|3782.3|3787.5|3781.5|3788.3|3782.3|3787.5|3781.5|5
1652056830000|2022-05-09 00:40:30|3787.3|3781.3|3787.5|3781.5|3787.5|3781.5|3787.3|3781.3|2
1652056850000|2022-05-09 00:40:50|3787.3|3781.3|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|2
1652056860000|2022-05-09 00:41:00|3787|3781|3786.8|3780.8|3787.5|3781.5|3786.8|3780.8|4
1652056870000|2022-05-09 00:41:10|3786.3|3780.3|3785.3|3779.3|3786.3|3780.3|3785.3|3779.3|3
1652056910000|2022-05-09 00:41:50|3785.5|3779.5|3786.5|3780.5|3786.8|3780.8|3785.5|3779.5|4
1652056940000|2022-05-09 00:42:20|3786.8|3780.8|3787.5|3781.5|3787.5|3781.5|3786.8|3780.8|2
1652056950000|2022-05-09 00:42:30|3787.3|3781.3|3787|3781|3787.3|3781.3|3786.8|3780.8|4
1652056980000|2022-05-09 00:43:00|3786.8|3780.8|3787.3|3781.3|3787.3|3781.3|3786.8|3780.8|2
1652056990000|2022-05-09 00:43:10|3787|3781|3787|3781|3787|3781|3787|3781|1
1652057000000|2022-05-09 00:43:20|3787.3|3781.3|3788.8|3782.8|3788.8|3782.8|3787.3|3781.3|2
1652057020000|2022-05-09 00:43:40|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|1
1652057040000|2022-05-09 00:44:00|3788.3|3782.3|3787.8|3781.8|3788.3|3782.3|3787.8|3781.8|2
1652057050000|2022-05-09 00:44:10|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1652057060000|2022-05-09 00:44:20|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1652057140000|2022-05-09 00:45:40|3789.3|3783.3|3788.3|3782.3|3789.3|3783.3|3788.3|3782.3|2
1652057150000|2022-05-09 00:45:50|3788|3782|3786.8|3780.8|3788|3782|3786.8|3780.8|4
1652057160000|2022-05-09 00:46:00|3786.5|3780.5|3786|3780|3786.5|3780.5|3786|3780|2
1652057170000|2022-05-09 00:46:10|3786.3|3780.3|3787|3781|3787|3781|3786.3|3780.3|2
1652057190000|2022-05-09 00:46:30|3786.8|3780.8|3786.5|3780.5|3786.8|3780.8|3786.5|3780.5|2
1652057220000|2022-05-09 00:47:00|3785.8|3779.8|3786.3|3780.3|3786.3|3780.3|3785.8|3779.8|2
1652057230000|2022-05-09 00:47:10|3786.5|3780.5|3786|3780|3786.5|3780.5|3786|3780|2
1652057260000|2022-05-09 00:47:40|3785.8|3779.8|3785.5|3779.5|3785.8|3779.8|3785.5|3779.5|2
1652057300000|2022-05-09 00:48:20|3785.8|3779.8|3785.5|3779.5|3785.8|3779.8|3785.5|3779.5|2
1652057360000|2022-05-09 00:49:20|3785.3|3779.3|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|2
1652057400000|2022-05-09 00:50:00|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|1
1652057420000|2022-05-09 00:50:20|3784.8|3778.8|3785|3779|3785.8|3779.8|3784.8|3778.8|3
1652057430000|2022-05-09 00:50:30|3784.8|3778.8|3785.5|3779.5|3786.5|3780.5|3784.8|3778.8|4
1652057450000|2022-05-09 00:50:50|3785|3779|3784.5|3778.5|3785|3779|3784.5|3778.5|2
1652057460000|2022-05-09 00:51:00|3784.8|3778.8|3785|3779|3785|3779|3784.8|3778.8|2
1652057480000|2022-05-09 00:51:20|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1652057510000|2022-05-09 00:51:50|3785|3779|3785|3779|3785|3779|3785|3779|1
1652057520000|2022-05-09 00:52:00|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|1
1652057530000|2022-05-09 00:52:10|3785.5|3779.5|3786.3|3780.3|3786.3|3780.3|3785.5|3779.5|2
1652057540000|2022-05-09 00:52:20|3787|3781|3786|3780|3787|3781|3786|3780|2
1652057600000|2022-05-09 00:53:20|3785.3|3779.3|3785|3779|3785.3|3779.3|3785|3779|2
1652057660000|2022-05-09 00:54:20|3784.8|3778.8|3784.5|3778.5|3784.8|3778.8|3784.5|3778.5|4
1652057670000|2022-05-09 00:54:30|3784.8|3778.8|3784.5|3778.5|3784.8|3778.8|3784.5|3778.5|2
1652057680000|2022-05-09 00:54:40|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|1
1652057690000|2022-05-09 00:54:50|3784.5|3778.5|3784.8|3778.8|3784.8|3778.8|3784.5|3778.5|2
1652057700000|2022-05-09 00:55:00|3785|3779|3784.8|3778.8|3785|3779|3784.8|3778.8|2
1652057930000|2022-05-09 00:58:50|3785|3779|3787|3781|3787|3781|3785|3779|2
1652057940000|2022-05-09 00:59:00|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1652057950000|2022-05-09 00:59:10|3786.3|3780.3|3786|3780|3786.3|3780.3|3786|3780|2
1652057960000|2022-05-09 00:59:20|3786.3|3780.3|3786.5|3780.5|3786.5|3780.5|3786.3|3780.3|2
1652057970000|2022-05-09 00:59:30|3785.8|3779.8|3785.3|3779.3|3785.8|3779.8|3785.3|3779.3|3
1652057980000|2022-05-09 00:59:40|3786|3780|3785.8|3779.8|3786|3780|3785.3|3779.3|4
1652057990000|2022-05-09 00:59:50|3786|3780|3786|3780|3786|3780|3786|3780|1
1652058000000|2022-05-09 01:00:00|3785.8|3779.8|3774.1|3768.1|3785.8|3779.8|3774.1|3768.1|21
1652058010000|2022-05-09 01:00:10|3774.6|3768.6|3772|3766|3774.6|3768.6|3771.8|3765.8|21
1652058020000|2022-05-09 01:00:20|3772.3|3766.3|3766.9|3760.9|3772.3|3766.3|3766.6|3760.6|18
1652058030000|2022-05-09 01:00:30|3768.1|3762.1|3768.4|3762.4|3768.4|3762.4|3767.6|3761.6|6
1652058040000|2022-05-09 01:00:40|3769.6|3763.6|3769.9|3763.9|3770.5|3764.5|3769.6|3763.6|6
1652058050000|2022-05-09 01:00:50|3769.5|3763.5|3771.4|3765.4|3773.1|3767.1|3769.5|3763.5|14
1652058060000|2022-05-09 01:01:00|3772.1|3766.1|3769.5|3763.5|3772.1|3766.1|3769.4|3763.4|15
1652058070000|2022-05-09 01:01:10|3769.8|3763.8|3767.1|3761.1|3769.8|3763.8|3766.9|3760.9|6
1652058080000|2022-05-09 01:01:20|3767.4|3761.4|3769.4|3763.4|3769.6|3763.6|3767.4|3761.4|7
1652058090000|2022-05-09 01:01:30|3768.6|3762.6|3768.6|3762.6|3770.1|3764.1|3768.4|3762.4|11
1652058100000|2022-05-09 01:01:40|3768.4|3762.4|3765.9|3759.9|3768.4|3762.4|3764.6|3758.6|10
1652058110000|2022-05-09 01:01:50|3765.6|3759.6|3764.4|3758.4|3765.6|3759.6|3763.4|3757.4|8
1652058120000|2022-05-09 01:02:00|3764.1|3758.1|3764|3758|3764.9|3758.9|3763.1|3757.1|19
1652058130000|2022-05-09 01:02:10|3764.3|3758.3|3765.6|3759.6|3765.6|3759.6|3764.3|3758.3|10
1652058140000|2022-05-09 01:02:20|3765.4|3759.4|3763.4|3757.4|3765.4|3759.4|3763.4|3757.4|9
1652058150000|2022-05-09 01:02:30|3762.9|3756.9|3763.3|3757.3|3764.1|3758.1|3762.3|3756.3|11
1652058160000|2022-05-09 01:02:40|3763.1|3757.1|3761.3|3755.3|3764.4|3758.4|3760.9|3754.9|17
1652058170000|2022-05-09 01:02:50|3761.4|3755.4|3762.1|3756.1|3762.6|3756.6|3759.3|3753.3|16
1652058180000|2022-05-09 01:03:00|3761.8|3755.8|3760.9|3754.9|3761.8|3755.8|3760.3|3754.3|4
1652058190000|2022-05-09 01:03:10|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|3
1652058220000|2022-05-09 01:03:40|3761.4|3755.4|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|2
1652058230000|2022-05-09 01:03:50|3761.4|3755.4|3760|3754|3761.4|3755.4|3760|3754|9
1652058240000|2022-05-09 01:04:00|3759.8|3753.8|3759.5|3753.5|3760.1|3754.1|3759.5|3753.5|10
1652058250000|2022-05-09 01:04:10|3759.8|3753.8|3759.9|3753.9|3760.4|3754.4|3759.8|3753.8|4
1652058260000|2022-05-09 01:04:20|3759.6|3753.6|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|2
1652058280000|2022-05-09 01:04:40|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1652058310000|2022-05-09 01:05:10|3761.8|3755.8|3761.1|3755.1|3761.8|3755.8|3761.1|3755.1|2
1652058320000|2022-05-09 01:05:20|3761.5|3755.5|3762.9|3756.9|3762.9|3756.9|3761.5|3755.5|9
1652058330000|2022-05-09 01:05:30|3763.1|3757.1|3765.4|3759.4|3765.4|3759.4|3763.1|3757.1|9
1652058340000|2022-05-09 01:05:40|3765.1|3759.1|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|2
1652058350000|2022-05-09 01:05:50|3765|3759|3765.3|3759.3|3765.3|3759.3|3764.5|3758.5|5
1652058360000|2022-05-09 01:06:00|3765|3759|3763.8|3757.8|3765|3759|3761.8|3755.8|10
1652058370000|2022-05-09 01:06:10|3762.5|3756.5|3763.6|3757.6|3764.1|3758.1|3762.1|3756.1|12
1652058380000|2022-05-09 01:06:20|3763.9|3757.9|3763.3|3757.3|3763.9|3757.9|3763|3757|4
1652058390000|2022-05-09 01:06:30|3763|3757|3763.5|3757.5|3764.3|3758.3|3763|3757|8
1652058400000|2022-05-09 01:06:40|3762.3|3756.3|3762.8|3756.8|3763|3757|3762.3|3756.3|3
1652058410000|2022-05-09 01:06:50|3762.5|3756.5|3763|3757|3763|3757|3762.3|3756.3|5
1652058420000|2022-05-09 01:07:00|3763.3|3757.3|3761.5|3755.5|3764|3758|3761.5|3755.5|8
1652058430000|2022-05-09 01:07:10|3762|3756|3762|3756|3762|3756|3762|3756|1
1652058440000|2022-05-09 01:07:20|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1652058470000|2022-05-09 01:07:50|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3760|3754|5
1652058480000|2022-05-09 01:08:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1652058490000|2022-05-09 01:08:10|3761|3755|3763.5|3757.5|3763.5|3757.5|3761|3755|8
1652058500000|2022-05-09 01:08:20|3763.8|3757.8|3764.5|3758.5|3764.5|3758.5|3763.5|3757.5|6
1652058510000|2022-05-09 01:08:30|3764.8|3758.8|3763|3757|3764.8|3758.8|3763|3757|7
1652058520000|2022-05-09 01:08:40|3763.3|3757.3|3764.5|3758.5|3765.3|3759.3|3763.3|3757.3|5
1652058530000|2022-05-09 01:08:50|3764.3|3758.3|3764.8|3758.8|3764.8|3758.8|3762.8|3756.8|8
1652058540000|2022-05-09 01:09:00|3764.5|3758.5|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|4
1652058550000|2022-05-09 01:09:10|3763|3757|3762.3|3756.3|3764|3758|3762.3|3756.3|8
1652058560000|2022-05-09 01:09:20|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.5|3756.5|4
1652058570000|2022-05-09 01:09:30|3762.3|3756.3|3761.8|3755.8|3762.3|3756.3|3761.8|3755.8|8
1652058580000|2022-05-09 01:09:40|3762.8|3756.8|3764.3|3758.3|3764.5|3758.5|3762.8|3756.8|3
1652058590000|2022-05-09 01:09:50|3763.8|3757.8|3762.8|3756.8|3764.3|3758.3|3762.5|3756.5|13
1652058600000|2022-05-09 01:10:00|3763.8|3757.8|3763.8|3757.8|3764.4|3758.4|3762.4|3756.4|17
1652058610000|2022-05-09 01:10:10|3764|3758|3764.5|3758.5|3765|3759|3763.8|3757.8|15
1652058620000|2022-05-09 01:10:20|3765|3759|3764.5|3758.5|3765|3759|3764.5|3758.5|3
1652058630000|2022-05-09 01:10:30|3764.8|3758.8|3765|3759|3765|3759|3764.5|3758.5|3
1652058640000|2022-05-09 01:10:40|3765.3|3759.3|3765|3759|3765.3|3759.3|3764.5|3758.5|5
1652058650000|2022-05-09 01:10:50|3765.8|3759.8|3765|3759|3765.8|3759.8|3764.5|3758.5|7
1652058660000|2022-05-09 01:11:00|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1652058670000|2022-05-09 01:11:10|3765.8|3759.8|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|3
1652058680000|2022-05-09 01:11:20|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1652058710000|2022-05-09 01:11:50|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1652058720000|2022-05-09 01:12:00|3766.3|3760.3|3768.3|3762.3|3768.3|3762.3|3766.3|3760.3|4
1652058730000|2022-05-09 01:12:10|3768.8|3762.8|3768.5|3762.5|3768.8|3762.8|3768.5|3762.5|2
1652058740000|2022-05-09 01:12:20|3768|3762|3768|3762|3768|3762|3767|3761|5
1652058750000|2022-05-09 01:12:30|3768.3|3762.3|3768.5|3762.5|3768.5|3762.5|3768.3|3762.3|2
1652058760000|2022-05-09 01:12:40|3768|3762|3768.5|3762.5|3768.5|3762.5|3768|3762|2
1652058770000|2022-05-09 01:12:50|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768|3762|3
1652058780000|2022-05-09 01:13:00|3767.8|3761.8|3768.8|3762.8|3768.8|3762.8|3767.8|3761.8|7
1652058810000|2022-05-09 01:13:30|3768.3|3762.3|3767.5|3761.5|3768.3|3762.3|3767|3761|5
1652058820000|2022-05-09 01:13:40|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|1
1652058830000|2022-05-09 01:13:50|3767|3761|3767|3761|3767|3761|3767|3761|1
1652058840000|2022-05-09 01:14:00|3766.8|3760.8|3766.5|3760.5|3766.8|3760.8|3766.5|3760.5|4
1652058850000|2022-05-09 01:14:10|3766.3|3760.3|3766|3760|3766.3|3760.3|3766|3760|2
1652058870000|2022-05-09 01:14:30|3765.8|3759.8|3766|3760|3766.3|3760.3|3765.8|3759.8|4
1652058880000|2022-05-09 01:14:40|3766.3|3760.3|3766|3760|3766.3|3760.3|3766|3760|2
1652058890000|2022-05-09 01:14:50|3766.3|3760.3|3765.5|3759.5|3766.5|3760.5|3765.5|3759.5|7
1652058900000|2022-05-09 01:15:00|3765.8|3759.8|3766.8|3760.8|3766.8|3760.8|3765.5|3759.5|6
1652058930000|2022-05-09 01:15:30|3764.8|3758.8|3764.4|3758.4|3764.8|3758.8|3764.4|3758.4|2
1652058940000|2022-05-09 01:15:40|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1652058950000|2022-05-09 01:15:50|3761.5|3755.5|3760.3|3754.3|3761.5|3755.5|3760.3|3754.3|4
1652058960000|2022-05-09 01:16:00|3760|3754|3759.8|3753.8|3760|3754|3759.8|3753.8|2
1652058970000|2022-05-09 01:16:10|3759.5|3753.5|3755.3|3747.3|3759.5|3753.5|3755.3|3747.3|6
1652058980000|2022-05-09 01:16:20|3754.5|3746.3|3752.4|3746.4|3754.5|3747.6|3751.9|3745.9|17
1652058990000|2022-05-09 01:16:30|3752.1|3746.1|3751.6|3745.6|3752.3|3746.3|3751.6|3745.6|6
1652059000000|2022-05-09 01:16:40|3751.4|3745.4|3749.5|3743.5|3751.4|3745.4|3749.3|3743.3|5
1652059010000|2022-05-09 01:16:50|3749|3743|3749.1|3743.1|3750.1|3744.1|3749|3743|11
1652059020000|2022-05-09 01:17:00|3749.9|3743.9|3748.9|3742.9|3749.9|3743.9|3748.1|3742.1|6
1652059030000|2022-05-09 01:17:10|3749.9|3743.9|3750|3744|3750.6|3744.6|3749.9|3743.9|4
1652059040000|2022-05-09 01:17:20|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3747.6|3741.6|5
1652059050000|2022-05-09 01:17:30|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|3
1652059060000|2022-05-09 01:17:40|3749.9|3743.9|3749.6|3743.6|3751.1|3745.1|3749.6|3743.6|8
1652059070000|2022-05-09 01:17:50|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|2
1652059080000|2022-05-09 01:18:00|3749.4|3743.4|3749.3|3743.3|3749.6|3743.6|3748.9|3742.9|8
1652059090000|2022-05-09 01:18:10|3749|3743|3749.3|3743.3|3749.5|3743.5|3749|3743|6
1652059100000|2022-05-09 01:18:20|3749|3743|3749|3743|3749|3743|3749|3743|1
1652059110000|2022-05-09 01:18:30|3748.8|3742.8|3749.3|3743.3|3749.3|3743.3|3748.3|3742.3|5
1652059120000|2022-05-09 01:18:40|3749.5|3743.5|3749.5|3743.5|3749.8|3743.8|3749.5|3743.5|3
1652059140000|2022-05-09 01:19:00|3749.3|3743.3|3748.5|3742.5|3749.3|3743.3|3748.3|3742.3|4
1652059150000|2022-05-09 01:19:10|3749|3743|3749.3|3743.3|3750.8|3744.8|3749|3743|5
1652059180000|2022-05-09 01:19:40|3749.5|3743.5|3750.3|3744.3|3750.3|3744.3|3749.5|3743.5|3
1652059190000|2022-05-09 01:19:50|3751.5|3745.5|3752.3|3746.3|3752.3|3746.3|3751.5|3745.5|2
1652059200000|2022-05-09 01:20:00|3752|3746|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|3
1652059220000|2022-05-09 01:20:20|3752|3746|3752.3|3746.3|3752.3|3746.3|3752|3746|2
1652059250000|2022-05-09 01:20:50|3752.8|3746.8|3755.3|3749.3|3755.3|3749.3|3752.8|3746.8|2
1652059260000|2022-05-09 01:21:00|3755|3749|3755.3|3749.3|3756.3|3750.3|3752.8|3746.8|11
1652059270000|2022-05-09 01:21:10|3755.5|3749.5|3755.5|3749.5|3756|3750|3755.3|3749.3|6
1652059280000|2022-05-09 01:21:20|3755.8|3749.8|3756.5|3750.5|3756.8|3750.8|3755.5|3749.5|11
1652059290000|2022-05-09 01:21:30|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|1
1652059300000|2022-05-09 01:21:40|3756.5|3750.5|3757.8|3751.8|3757.8|3751.8|3756.5|3750.5|2
1652059310000|2022-05-09 01:21:50|3757.3|3751.3|3757.5|3751.5|3757.5|3751.5|3757.3|3751.3|2
1652059320000|2022-05-09 01:22:00|3759|3753|3763.8|3757.8|3764.3|3758.3|3759|3753|7
1652059330000|2022-05-09 01:22:10|3764|3758|3765|3759|3765|3759|3764|3758|5
1652059340000|2022-05-09 01:22:20|3764.8|3758.8|3763.8|3757.8|3764.8|3758.8|3763.8|3757.8|7
1652059350000|2022-05-09 01:22:30|3764.8|3758.8|3763.3|3757.3|3764.8|3758.8|3761.8|3755.8|6
1652059360000|2022-05-09 01:22:40|3763|3757|3761.8|3755.8|3763|3757|3760.3|3754.3|9
1652059370000|2022-05-09 01:22:50|3761.5|3755.5|3760.5|3754.5|3761.5|3755.5|3760.5|3754.5|4
1652059380000|2022-05-09 01:23:00|3760.3|3754.3|3760.5|3754.5|3760.5|3754.5|3760.3|3754.3|6
1652059390000|2022-05-09 01:23:10|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1652059400000|2022-05-09 01:23:20|3760.5|3754.5|3761.3|3755.3|3761.8|3755.8|3760.5|3754.5|9
1652059410000|2022-05-09 01:23:30|3761.5|3755.5|3761.5|3755.5|3762.3|3756.3|3761.5|3755.5|4
1652059420000|2022-05-09 01:23:40|3761.8|3755.8|3762|3756|3762.3|3756.3|3761.8|3755.8|5
1652059430000|2022-05-09 01:23:50|3761.8|3755.8|3762|3756|3762|3756|3760.8|3754.8|6
1652059450000|2022-05-09 01:24:10|3761.8|3755.8|3758.6|3752.6|3761.8|3755.8|3758.6|3752.6|2
1652059460000|2022-05-09 01:24:20|3758.8|3752.8|3760.3|3754.3|3760.8|3754.8|3758.8|3752.8|6
1652059470000|2022-05-09 01:24:30|3760.5|3754.5|3760.3|3754.3|3760.5|3754.5|3760.3|3754.3|2
1652059480000|2022-05-09 01:24:40|3760|3754|3760|3754|3760|3754|3760|3754|1
1652059490000|2022-05-09 01:24:50|3759.8|3753.8|3758.8|3752.8|3759.8|3753.8|3758.8|3752.8|2
1652059500000|2022-05-09 01:25:00|3758|3752|3759.5|3753.5|3759.5|3753.5|3758|3752|7
1652059510000|2022-05-09 01:25:10|3759.8|3753.8|3759|3753|3759.8|3753.8|3759|3753|2
1652059520000|2022-05-09 01:25:20|3758.5|3752.5|3758.8|3752.8|3758.8|3752.8|3758.5|3752.5|2
1652059530000|2022-05-09 01:25:30|3759|3753|3758.5|3752.5|3759.8|3753.8|3757.8|3751.8|8
1652059540000|2022-05-09 01:25:40|3758.8|3752.8|3759.5|3753.5|3759.5|3753.5|3758.8|3752.8|2
1652059550000|2022-05-09 01:25:50|3760.3|3754.3|3760.5|3754.5|3760.5|3754.5|3760.3|3754.3|2
1652059560000|2022-05-09 01:26:00|3760.3|3754.3|3760|3754|3760.5|3754.5|3760|3754|6
1652059570000|2022-05-09 01:26:10|3758.5|3752.5|3757.4|3751.4|3759.3|3753.3|3757.1|3751.1|9
1652059580000|2022-05-09 01:26:20|3757.5|3751.5|3760|3754|3760|3754|3756.5|3750.5|7
1652059590000|2022-05-09 01:26:30|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|1
1652059610000|2022-05-09 01:26:50|3760|3754|3760.3|3754.3|3760.3|3754.3|3760|3754|2
1652059620000|2022-05-09 01:27:00|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1652059660000|2022-05-09 01:27:40|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|1
1652059670000|2022-05-09 01:27:50|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|4
1652059680000|2022-05-09 01:28:00|3761.8|3755.8|3760.8|3754.8|3762|3756|3760.8|3754.8|4
1652059690000|2022-05-09 01:28:10|3761.3|3755.3|3761.5|3755.5|3762.5|3756.5|3761.3|3755.3|10
1652059700000|2022-05-09 01:28:20|3761.3|3755.3|3761.8|3755.8|3761.8|3755.8|3761.3|3755.3|2
1652059710000|2022-05-09 01:28:30|3761|3755|3761.8|3755.8|3762.3|3756.3|3761|3755|4
1652059720000|2022-05-09 01:28:40|3761.5|3755.5|3761.8|3755.8|3761.8|3755.8|3761.5|3755.5|2
1652059750000|2022-05-09 01:29:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1652059760000|2022-05-09 01:29:20|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1652059770000|2022-05-09 01:29:30|3762.3|3756.3|3762.8|3756.8|3762.8|3756.8|3762.3|3756.3|2
1652059800000|2022-05-09 01:30:00|3762.5|3756.5|3761.3|3755.3|3762.5|3756.5|3761.3|3755.3|5
1652059810000|2022-05-09 01:30:10|3761.8|3755.8|3763.3|3757.3|3763.3|3757.3|3761|3755|7
1652059820000|2022-05-09 01:30:20|3764|3758|3764.8|3758.8|3764.8|3758.8|3764|3758|2
1652059830000|2022-05-09 01:30:30|3765|3759|3764.8|3758.8|3765|3759|3764.8|3758.8|2
1652059840000|2022-05-09 01:30:40|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|1
1652059860000|2022-05-09 01:31:00|3763.8|3757.8|3764.8|3758.8|3764.8|3758.8|3763.8|3757.8|2
1652059880000|2022-05-09 01:31:20|3765|3759|3764.3|3758.3|3765|3759|3764.3|3758.3|2
1652059890000|2022-05-09 01:31:30|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3764.3|3758.3|3
1652059980000|2022-05-09 01:33:00|3764.8|3758.8|3765.3|3759.3|3765.3|3759.3|3764.8|3758.8|4
1652059990000|2022-05-09 01:33:10|3764|3758|3763.3|3757.3|3764|3758|3763.3|3757.3|3
1652060000000|2022-05-09 01:33:20|3763|3757|3762.8|3756.8|3763|3757|3762.8|3756.8|2
1652060020000|2022-05-09 01:33:40|3763|3757|3763|3757|3763|3757|3763|3757|1
1652060030000|2022-05-09 01:33:50|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1652060080000|2022-05-09 01:34:40|3763|3757|3763|3757|3763|3757|3763|3757|1
1652060090000|2022-05-09 01:34:50|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|2
1652060100000|2022-05-09 01:35:00|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1652060110000|2022-05-09 01:35:10|3762.5|3756.5|3760.8|3754.8|3762.5|3756.5|3760.8|3754.8|7
1652060120000|2022-05-09 01:35:20|3761.8|3755.8|3761.8|3755.8|3762.8|3756.8|3761.8|3755.8|17
1652060130000|2022-05-09 01:35:30|3762|3756|3761.5|3755.5|3762.5|3756.5|3760.8|3754.8|17
1652060140000|2022-05-09 01:35:40|3761|3755|3762.3|3756.3|3762.3|3756.3|3761|3755|9
1652060150000|2022-05-09 01:35:50|3762.5|3756.5|3761.5|3755.5|3762.5|3756.5|3761.5|3755.5|5
1652060160000|2022-05-09 01:36:00|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1652060190000|2022-05-09 01:36:30|3761.3|3755.3|3761.8|3755.8|3761.8|3755.8|3761.3|3755.3|2
1652060220000|2022-05-09 01:37:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1652060230000|2022-05-09 01:37:10|3761.8|3755.8|3761.3|3755.3|3761.8|3755.8|3761|3755|6
1652060240000|2022-05-09 01:37:20|3761.5|3755.5|3760.3|3754.3|3761.8|3755.8|3760|3754|15
1652060250000|2022-05-09 01:37:30|3760.5|3754.5|3759.8|3753.8|3760.8|3754.8|3759.8|3753.8|9
1652060260000|2022-05-09 01:37:40|3760.3|3754.3|3760.5|3754.5|3760.8|3754.8|3760.3|3754.3|5
1652060270000|2022-05-09 01:37:50|3760.8|3754.8|3759.8|3753.8|3761.3|3755.3|3759.8|3753.8|10
1652060280000|2022-05-09 01:38:00|3759.5|3753.5|3759.5|3753.5|3759.8|3753.8|3759.5|3753.5|3
1652060290000|2022-05-09 01:38:10|3759.8|3753.8|3759.5|3753.5|3759.8|3753.8|3759.5|3753.5|4
1652060300000|2022-05-09 01:38:20|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|1
1652060320000|2022-05-09 01:38:40|3759.5|3753.5|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|6
1652060330000|2022-05-09 01:38:50|3759.3|3753.3|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|17
1652060340000|2022-05-09 01:39:00|3759.3|3753.3|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|4
1652060360000|2022-05-09 01:39:20|3759.3|3753.3|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|2
1652060370000|2022-05-09 01:39:30|3759.5|3753.5|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|5
1652060400000|2022-05-09 01:40:00|3759.5|3753.5|3759.8|3753.8|3759.8|3753.8|3759.5|3753.5|2
1652060430000|2022-05-09 01:40:30|3760|3754|3760|3754|3760|3754|3760|3754|1
1652060450000|2022-05-09 01:40:50|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|1
1652060460000|2022-05-09 01:41:00|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1652060530000|2022-05-09 01:42:10|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1652060590000|2022-05-09 01:43:10|3759.8|3753.8|3761|3755|3761|3755|3759.3|3753.3|4
1652060640000|2022-05-09 01:44:00|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|1
1652060670000|2022-05-09 01:44:30|3761|3755|3761.8|3755.8|3761.8|3755.8|3761|3755|3
1652060690000|2022-05-09 01:44:50|3762|3756|3762.5|3756.5|3762.5|3756.5|3762|3756|3
1652060700000|2022-05-09 01:45:00|3763.3|3757.3|3763.5|3757.5|3764|3758|3763.3|3757.3|5
1652060710000|2022-05-09 01:45:10|3763.8|3757.8|3764|3758|3764|3758|3763.8|3757.8|2
1652060720000|2022-05-09 01:45:20|3764.5|3758.5|3764.8|3758.8|3764.8|3758.8|3764.5|3758.5|2
1652060730000|2022-05-09 01:45:30|3765|3759|3765|3759|3765|3759|3765|3759|1
1652060740000|2022-05-09 01:45:40|3765.8|3759.8|3766|3760|3766|3760|3765.5|3759.5|4
1652060750000|2022-05-09 01:45:50|3767|3761|3767.3|3761.3|3767.3|3761.3|3767|3761|6
1652060760000|2022-05-09 01:46:00|3767|3761|3767.3|3761.3|3767.3|3761.3|3767|3761|2
1652060770000|2022-05-09 01:46:10|3767|3761|3767|3761|3767.3|3761.3|3767|3761|3
1652060780000|2022-05-09 01:46:20|3766.8|3760.8|3768.8|3762.8|3769|3763|3766.8|3760.8|7
1652060790000|2022-05-09 01:46:30|3769|3763|3769.5|3763.5|3769.5|3763.5|3769|3763|3
1652060800000|2022-05-09 01:46:40|3769.3|3763.3|3769.8|3763.8|3769.8|3763.8|3768.8|3762.8|5
1652060810000|2022-05-09 01:46:50|3771.8|3765.8|3773|3767|3774.8|3768.8|3771.8|3765.8|7
1652060820000|2022-05-09 01:47:00|3772.8|3766.8|3772.5|3766.5|3772.8|3766.8|3772.5|3766.5|4
1652060840000|2022-05-09 01:47:20|3772.3|3766.3|3769.5|3763.5|3772.3|3766.3|3769.5|3763.5|3
1652060850000|2022-05-09 01:47:30|3769.3|3763.3|3768.5|3762.5|3770|3764|3768.5|3762.5|5
1652060860000|2022-05-09 01:47:40|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652060870000|2022-05-09 01:47:50|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652060880000|2022-05-09 01:48:00|3768.8|3762.8|3770|3764|3770|3764|3768.8|3762.8|3
1652060890000|2022-05-09 01:48:10|3770.3|3764.3|3769.8|3763.8|3770.3|3764.3|3769.8|3763.8|3
1652060900000|2022-05-09 01:48:20|3769.5|3763.5|3770.5|3764.5|3770.8|3764.8|3768|3762|13
1652060910000|2022-05-09 01:48:30|3770.8|3764.8|3771|3765|3771|3765|3770.8|3764.8|4
1652060930000|2022-05-09 01:48:50|3769|3763|3774|3768|3774|3768|3769|3763|8
1652060940000|2022-05-09 01:49:00|3774.3|3768.3|3773|3767|3774.3|3768.3|3773|3767|3
1652060950000|2022-05-09 01:49:10|3772.5|3766.5|3772.3|3766.3|3774.8|3768.8|3772.3|3766.3|14
1652060960000|2022-05-09 01:49:20|3772.5|3766.5|3773.8|3767.8|3773.8|3767.8|3772.5|3766.5|6
1652060970000|2022-05-09 01:49:30|3774.5|3768.5|3774|3768|3774.5|3768.5|3773.5|3767.5|3
1652060980000|2022-05-09 01:49:40|3774.8|3768.8|3775|3769|3775|3769|3773.8|3767.8|6
1652060990000|2022-05-09 01:49:50|3775.8|3769.8|3774.3|3768.3|3776.8|3770.8|3774|3768|7
1652061000000|2022-05-09 01:50:00|3774.5|3768.5|3777.5|3771.5|3777.5|3771.5|3774.5|3768.5|9
1652061010000|2022-05-09 01:50:10|3777.8|3771.8|3778.3|3772.3|3778.8|3772.8|3776|3770|19
1652061020000|2022-05-09 01:50:20|3777.8|3771.8|3778.5|3772.5|3778.5|3772.5|3777|3771|8
1652061030000|2022-05-09 01:50:30|3778|3772|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|4
1652061040000|2022-05-09 01:50:40|3776.8|3770.8|3777.3|3771.3|3778.8|3772.8|3776.5|3770.5|12
1652061050000|2022-05-09 01:50:50|3777.8|3771.8|3777.8|3771.8|3779|3773|3777.8|3771.8|7
1652061060000|2022-05-09 01:51:00|3778|3772|3779.3|3773.3|3779.3|3773.3|3777|3771|13
1652061070000|2022-05-09 01:51:10|3779.5|3773.5|3779|3773|3780|3774|3778.8|3772.8|5
1652061080000|2022-05-09 01:51:20|3778.8|3772.8|3779|3773|3780|3774|3778.5|3772.5|11
1652061090000|2022-05-09 01:51:30|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778|3772|5
1652061100000|2022-05-09 01:51:40|3778.3|3772.3|3777.5|3771.5|3778.3|3772.3|3777.3|3771.3|7
1652061110000|2022-05-09 01:51:50|3776.8|3770.8|3776.3|3770.3|3777.8|3771.8|3776.3|3770.3|7
1652061120000|2022-05-09 01:52:00|3776|3770|3776|3770|3776|3770|3776|3770|1
1652061130000|2022-05-09 01:52:10|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.5|3769.5|2
1652061150000|2022-05-09 01:52:30|3775.8|3769.8|3774|3768|3775.8|3769.8|3774|3768|5
1652061160000|2022-05-09 01:52:40|3773.1|3767.1|3774|3768|3774.3|3768.3|3773.1|3767.1|4
1652061170000|2022-05-09 01:52:50|3774.3|3768.3|3774.3|3768.3|3774.8|3768.8|3774|3768|4
1652061180000|2022-05-09 01:53:00|3774|3768|3774|3768|3774|3768|3773.5|3767.5|4
1652061190000|2022-05-09 01:53:10|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774|3768|3
1652061200000|2022-05-09 01:53:20|3774.8|3768.8|3774.8|3768.8|3775.3|3769.3|3774.8|3768.8|4
1652061210000|2022-05-09 01:53:30|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1652061230000|2022-05-09 01:53:50|3774.8|3768.8|3775.5|3769.5|3775.5|3769.5|3774.8|3768.8|2
1652061240000|2022-05-09 01:54:00|3775.8|3769.8|3774.8|3768.8|3775.8|3769.8|3774.8|3768.8|8
1652061250000|2022-05-09 01:54:10|3775|3769|3775.8|3769.8|3775.8|3769.8|3775|3769|3
1652061270000|2022-05-09 01:54:30|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1652061290000|2022-05-09 01:54:50|3776|3770|3776|3770|3776.3|3770.3|3776|3770|5
1652061300000|2022-05-09 01:55:00|3776.3|3770.3|3776|3770|3776.3|3770.3|3776|3770|2
1652061310000|2022-05-09 01:55:10|3775.5|3769.5|3775.3|3769.3|3775.5|3769.5|3775.3|3769.3|2
1652061340000|2022-05-09 01:55:40|3774.3|3768.3|3776|3770|3776|3770|3774.3|3768.3|6
1652061350000|2022-05-09 01:55:50|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.5|3769.5|2
1652061360000|2022-05-09 01:56:00|3775.8|3769.8|3775.3|3769.3|3776|3770|3775.3|3769.3|4
1652061370000|2022-05-09 01:56:10|3775.5|3769.5|3776|3770|3776.3|3770.3|3774.5|3768.5|8
1652061390000|2022-05-09 01:56:30|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775|3769|5
1652061410000|2022-05-09 01:56:50|3776|3770|3776|3770|3776.3|3770.3|3776|3770|3
1652061420000|2022-05-09 01:57:00|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.3|3769.3|3
1652061430000|2022-05-09 01:57:10|3775.3|3769.3|3775.5|3769.5|3776|3770|3775.3|3769.3|6
1652061440000|2022-05-09 01:57:20|3775.3|3769.3|3774.3|3768.3|3775.3|3769.3|3774.3|3768.3|5
1652061450000|2022-05-09 01:57:30|3774|3768|3775|3769|3775|3769|3774|3768|5
1652061460000|2022-05-09 01:57:40|3775.3|3769.3|3776|3770|3776|3770|3775.3|3769.3|3
1652061470000|2022-05-09 01:57:50|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3774.8|3768.8|7
1652061480000|2022-05-09 01:58:00|3775.5|3769.5|3774.3|3768.3|3775.5|3769.5|3774.3|3768.3|3
1652061490000|2022-05-09 01:58:10|3773.8|3767.8|3774.3|3768.3|3774.3|3768.3|3773.8|3767.8|2
1652061500000|2022-05-09 01:58:20|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|2
1652061510000|2022-05-09 01:58:30|3775|3769|3776|3770|3776|3770|3775|3769|7
1652061520000|2022-05-09 01:58:40|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|2
1652061530000|2022-05-09 01:58:50|3774.3|3768.3|3775.8|3769.8|3776|3770|3774.3|3768.3|7
1652061540000|2022-05-09 01:59:00|3775.5|3769.5|3775.3|3769.3|3775.5|3769.5|3775.3|3769.3|2
1652061550000|2022-05-09 01:59:10|3774.3|3768.3|3775.3|3769.3|3775.3|3769.3|3774.3|3768.3|2
1652061560000|2022-05-09 01:59:20|3775|3769|3774.8|3768.8|3775|3769|3774.8|3768.8|4
1652061590000|2022-05-09 01:59:50|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.3|3768.3|5
1652061600000|2022-05-09 02:00:00|3775.8|3769.8|3772.8|3766.8|3775.8|3769.8|3772.8|3766.8|16
1652061610000|2022-05-09 02:00:10|3773.8|3767.8|3775.3|3769.3|3775.3|3769.3|3773|3767|14
1652061620000|2022-05-09 02:00:20|3775.5|3769.5|3775.5|3769.5|3776|3770|3775.5|3769.5|5
1652061630000|2022-05-09 02:00:30|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|2
1652061650000|2022-05-09 02:00:50|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|2
1652061660000|2022-05-09 02:01:00|3776.3|3770.3|3776.5|3770.5|3776.5|3770.5|3775.3|3769.3|12
1652061670000|2022-05-09 02:01:10|3776.3|3770.3|3776.5|3770.5|3776.5|3770.5|3776.3|3770.3|2
1652061680000|2022-05-09 02:01:20|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1652061690000|2022-05-09 02:01:30|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|2
1652061700000|2022-05-09 02:01:40|3776.5|3770.5|3776.5|3770.5|3776.8|3770.8|3775.5|3769.5|9
1652061710000|2022-05-09 02:01:50|3776.8|3770.8|3776.8|3770.8|3777|3771|3776.5|3770.5|6
1652061720000|2022-05-09 02:02:00|3777|3771|3776.5|3770.5|3777|3771|3776.5|3770.5|2
1652061730000|2022-05-09 02:02:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776|3770|5
1652061740000|2022-05-09 02:02:20|3776|3770|3776|3770|3776.3|3770.3|3776|3770|13
1652061750000|2022-05-09 02:02:30|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1652061760000|2022-05-09 02:02:40|3776.8|3770.8|3776|3770|3776.8|3770.8|3775.8|3769.8|3
1652061770000|2022-05-09 02:02:50|3776.5|3770.5|3773.8|3767.8|3776.5|3770.5|3773.8|3767.8|6
1652061820000|2022-05-09 02:03:40|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1652061830000|2022-05-09 02:03:50|3773.3|3767.3|3773.3|3767.3|3773.5|3767.5|3773.3|3767.3|3
1652061840000|2022-05-09 02:04:00|3773|3767|3771.3|3765.3|3773|3767|3770.5|3764.5|7
1652061850000|2022-05-09 02:04:10|3770.8|3764.8|3770.5|3764.5|3771|3765|3770.3|3764.3|6
1652061860000|2022-05-09 02:04:20|3770.8|3764.8|3770.5|3764.5|3770.8|3764.8|3770.5|3764.5|4
1652061870000|2022-05-09 02:04:30|3771|3765|3771.3|3765.3|3771.8|3765.8|3771|3765|6
1652061880000|2022-05-09 02:04:40|3771|3765|3771.3|3765.3|3771.3|3765.3|3770.5|3764.5|8
1652061890000|2022-05-09 02:04:50|3771.5|3765.5|3770.8|3764.8|3771.5|3765.5|3770.8|3764.8|4
1652061900000|2022-05-09 02:05:00|3771|3765|3771|3765|3771|3765|3770.5|3764.5|5
1652061910000|2022-05-09 02:05:10|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|1
1652061930000|2022-05-09 02:05:30|3771|3765|3771|3765|3771.3|3765.3|3770.5|3764.5|7
1652061940000|2022-05-09 02:05:40|3771.3|3765.3|3771.5|3765.5|3771.5|3765.5|3771.3|3765.3|2
1652061950000|2022-05-09 02:05:50|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771|3765|4
1652061960000|2022-05-09 02:06:00|3771.8|3765.8|3772.3|3766.3|3772.3|3766.3|3770.8|3764.8|9
1652061970000|2022-05-09 02:06:10|3772.5|3766.5|3771.8|3765.8|3772.5|3766.5|3771.8|3765.8|5
1652061980000|2022-05-09 02:06:20|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.5|3765.5|4
1652061990000|2022-05-09 02:06:30|3771|3765|3772|3766|3772|3766|3771|3765|2
1652062000000|2022-05-09 02:06:40|3772.3|3766.3|3771.8|3765.8|3773|3767|3771.8|3765.8|3
1652062010000|2022-05-09 02:06:50|3771.5|3765.5|3771.3|3765.3|3771.5|3765.5|3771.3|3765.3|2
1652062030000|2022-05-09 02:07:10|3771|3765|3771.3|3765.3|3771.5|3765.5|3771|3765|3
1652062040000|2022-05-09 02:07:20|3771|3765|3771.3|3765.3|3771.8|3765.8|3771|3765|7
1652062050000|2022-05-09 02:07:30|3771|3765|3772|3766|3772|3766|3771|3765|4
1652062060000|2022-05-09 02:07:40|3771.8|3765.8|3770.8|3764.8|3771.8|3765.8|3770.8|3764.8|6
1652062070000|2022-05-09 02:07:50|3771|3765|3771.8|3765.8|3771.8|3765.8|3771|3765|4
1652062080000|2022-05-09 02:08:00|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.5|3765.5|2
1652062090000|2022-05-09 02:08:10|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771|3765|3
1652062100000|2022-05-09 02:08:20|3771|3765|3771.5|3765.5|3771.8|3765.8|3771|3765|6
1652062110000|2022-05-09 02:08:30|3771.3|3765.3|3771|3765|3771.3|3765.3|3771|3765|2
1652062130000|2022-05-09 02:08:50|3771.3|3765.3|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|4
1652062140000|2022-05-09 02:09:00|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771|3765|3
1652062150000|2022-05-09 02:09:10|3772|3766|3772|3766|3772.3|3766.3|3772|3766|3
1652062160000|2022-05-09 02:09:20|3772.3|3766.3|3772.5|3766.5|3772.5|3766.5|3772.3|3766.3|2
1652062170000|2022-05-09 02:09:30|3772.3|3766.3|3772|3766|3772.3|3766.3|3771|3765|5
1652062180000|2022-05-09 02:09:40|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|2
1652062190000|2022-05-09 02:09:50|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.5|3765.5|4
1652062200000|2022-05-09 02:10:00|3771.3|3765.3|3771.5|3765.5|3771.5|3765.5|3771.3|3765.3|2
1652062210000|2022-05-09 02:10:10|3771.8|3765.8|3770.8|3764.8|3771.8|3765.8|3770.8|3764.8|6
1652062240000|2022-05-09 02:10:40|3770.5|3764.5|3770|3764|3770.5|3764.5|3770|3764|2
1652062250000|2022-05-09 02:10:50|3769.3|3763.3|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|2
1652062260000|2022-05-09 02:11:00|3769|3763|3770.8|3764.8|3770.8|3764.8|3769|3763|4
1652062270000|2022-05-09 02:11:10|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3769.5|3763.5|6
1652062310000|2022-05-09 02:11:50|3770.5|3764.5|3770.8|3764.8|3771|3765|3769.8|3763.8|7
1652062320000|2022-05-09 02:12:00|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1652062350000|2022-05-09 02:12:30|3769.8|3763.8|3769.5|3763.5|3770|3764|3769.5|3763.5|7
1652062360000|2022-05-09 02:12:40|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652062370000|2022-05-09 02:12:50|3768.8|3762.8|3769|3763|3769|3763|3768.8|3762.8|2
1652062380000|2022-05-09 02:13:00|3769.3|3763.3|3769.8|3763.8|3771.3|3765.3|3769.3|3763.3|5
1652062390000|2022-05-09 02:13:10|3769.5|3763.5|3770|3764|3770.5|3764.5|3769.5|3763.5|6
1652062410000|2022-05-09 02:13:30|3770.8|3764.8|3771|3765|3771|3765|3770.5|3764.5|6
1652062420000|2022-05-09 02:13:40|3770.8|3764.8|3770.5|3764.5|3770.8|3764.8|3770.5|3764.5|2
1652062430000|2022-05-09 02:13:50|3770.8|3764.8|3770.3|3764.3|3771|3765|3770.3|3764.3|3
1652062440000|2022-05-09 02:14:00|3768.4|3762.4|3769.8|3763.8|3769.8|3763.8|3768.4|3762.4|5
1652062450000|2022-05-09 02:14:10|3770|3764|3769.8|3763.8|3770|3764|3769.8|3763.8|2
1652062460000|2022-05-09 02:14:20|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.3|3763.3|3
1652062470000|2022-05-09 02:14:30|3769.8|3763.8|3770|3764|3770.3|3764.3|3769.8|3763.8|4
1652062480000|2022-05-09 02:14:40|3769.8|3763.8|3768.8|3762.8|3769.8|3763.8|3768.8|3762.8|5
1652062490000|2022-05-09 02:14:50|3768.5|3762.5|3769|3763|3769.3|3763.3|3768.5|3762.5|5
1652062510000|2022-05-09 02:15:10|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652062640000|2022-05-09 02:17:20|3769.5|3763.5|3769.8|3763.8|3769.8|3763.8|3769.5|3763.5|2
1652062690000|2022-05-09 02:18:10|3769.5|3763.5|3769.3|3763.3|3769.5|3763.5|3769.3|3763.3|2
1652062730000|2022-05-09 02:18:50|3769|3763|3769|3763|3769|3763|3769|3763|1
1652062740000|2022-05-09 02:19:00|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652062770000|2022-05-09 02:19:30|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652062780000|2022-05-09 02:19:40|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1652062790000|2022-05-09 02:19:50|3768.8|3762.8|3768.5|3762.5|3768.8|3762.8|3768.5|3762.5|2
1652062800000|2022-05-09 02:20:00|3768.8|3762.8|3768.8|3762.8|3769|3763|3768.8|3762.8|3
1652062810000|2022-05-09 02:20:10|3769|3763|3769.3|3763.3|3769.3|3763.3|3769|3763|2
1652062820000|2022-05-09 02:20:20|3769|3763|3769.3|3763.3|3769.3|3763.3|3769|3763|2
1652062830000|2022-05-09 02:20:30|3769|3763|3769|3763|3769|3763|3769|3763|1
1652062840000|2022-05-09 02:20:40|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769|3763|3
1652062910000|2022-05-09 02:21:50|3769|3763|3769.3|3763.3|3769.3|3763.3|3769|3763|4
1652062920000|2022-05-09 02:22:00|3769|3763|3769|3763|3769|3763|3769|3763|1
1652062930000|2022-05-09 02:22:10|3769.3|3763.3|3769|3763|3769.3|3763.3|3769|3763|4
1652062940000|2022-05-09 02:22:20|3769.3|3763.3|3769|3763|3769.3|3763.3|3769|3763|2
1652062950000|2022-05-09 02:22:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652062980000|2022-05-09 02:23:00|3769|3763|3769|3763|3769|3763|3769|3763|1
1652062990000|2022-05-09 02:23:10|3769.3|3763.3|3769|3763|3769.3|3763.3|3769|3763|4
1652063040000|2022-05-09 02:24:00|3769.3|3763.3|3769|3763|3769.3|3763.3|3769|3763|2
1652063070000|2022-05-09 02:24:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652063120000|2022-05-09 02:25:20|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1652063140000|2022-05-09 02:25:40|3769.8|3763.8|3770|3764|3770|3764|3769.8|3763.8|2
1652063190000|2022-05-09 02:26:30|3769.8|3763.8|3769.8|3763.8|3770|3764|3769.8|3763.8|3
1652063200000|2022-05-09 02:26:40|3770|3764|3770|3764|3770|3764|3770|3764|1
1652063220000|2022-05-09 02:27:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1652063230000|2022-05-09 02:27:10|3769.5|3763.5|3768.8|3762.8|3769.5|3763.5|3768.8|3762.8|3
1652063290000|2022-05-09 02:28:10|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1652063340000|2022-05-09 02:29:00|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652063390000|2022-05-09 02:29:50|3769.6|3763.6|3770.8|3764.8|3771|3765|3769.6|3763.6|3
1652063400000|2022-05-09 02:30:00|3770.5|3764.5|3773|3767|3773.5|3767.5|3769.8|3763.8|14
1652063410000|2022-05-09 02:30:10|3772.3|3766.3|3771.8|3765.8|3772.5|3766.5|3771.5|3765.5|12
1652063420000|2022-05-09 02:30:20|3771.5|3765.5|3774.3|3768.3|3774.5|3768.5|3771.3|3765.3|10
1652063430000|2022-05-09 02:30:30|3774|3768|3773.8|3767.8|3774|3768|3773|3767|6
1652063440000|2022-05-09 02:30:40|3774|3768|3774.8|3768.8|3774.8|3768.8|3773.8|3767.8|9
1652063450000|2022-05-09 02:30:50|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|4
1652063460000|2022-05-09 02:31:00|3775|3769|3775.3|3769.3|3775.5|3769.5|3774.5|3768.5|7
1652063470000|2022-05-09 02:31:10|3774.8|3768.8|3774.5|3768.5|3775.5|3769.5|3774.3|3768.3|8
1652063480000|2022-05-09 02:31:20|3774.8|3768.8|3775.5|3769.5|3775.8|3769.8|3774.8|3768.8|6
1652063490000|2022-05-09 02:31:30|3775.3|3769.3|3775|3769|3775.3|3769.3|3774.8|3768.8|4
1652063500000|2022-05-09 02:31:40|3774.8|3768.8|3774.3|3768.3|3775|3769|3773.8|3767.8|7
1652063510000|2022-05-09 02:31:50|3774.5|3768.5|3775.3|3769.3|3775.3|3769.3|3774.5|3768.5|3
1652063520000|2022-05-09 02:32:00|3775|3769|3775.5|3769.5|3775.5|3769.5|3774.8|3768.8|4
1652063530000|2022-05-09 02:32:10|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3774.8|3768.8|5
1652063540000|2022-05-09 02:32:20|3776|3770|3776|3770|3776.3|3770.3|3775.8|3769.8|5
1652063560000|2022-05-09 02:32:40|3774.8|3768.8|3775.8|3769.8|3775.8|3769.8|3774.8|3768.8|2
1652063570000|2022-05-09 02:32:50|3775.5|3769.5|3775.3|3769.3|3775.5|3769.5|3775.3|3769.3|2
1652063580000|2022-05-09 02:33:00|3775|3769|3775.8|3769.8|3775.8|3769.8|3775|3769|6
1652063600000|2022-05-09 02:33:20|3775.5|3769.5|3775.8|3769.8|3775.8|3769.8|3775.5|3769.5|4
1652063620000|2022-05-09 02:33:40|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1652063640000|2022-05-09 02:34:00|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|2
1652063660000|2022-05-09 02:34:20|3776|3770|3776|3770|3776.3|3770.3|3776|3770|3
1652063680000|2022-05-09 02:34:40|3776.3|3770.3|3775.3|3769.3|3776.5|3770.5|3775.3|3769.3|5
1652063690000|2022-05-09 02:34:50|3776|3770|3776|3770|3776|3770|3775.8|3769.8|3
1652063700000|2022-05-09 02:35:00|3775.8|3769.8|3776|3770|3776|3770|3775.8|3769.8|4
1652063720000|2022-05-09 02:35:20|3776.3|3770.3|3776.5|3770.5|3776.5|3770.5|3776.3|3770.3|2
1652063730000|2022-05-09 02:35:30|3776.8|3770.8|3779|3773|3780|3774|3776.8|3770.8|8
1652063740000|2022-05-09 02:35:40|3778.5|3772.5|3778.8|3772.8|3778.8|3772.8|3778.5|3772.5|4
1652063760000|2022-05-09 02:36:00|3779|3773|3779.5|3773.5|3779.5|3773.5|3779|3773|4
1652063770000|2022-05-09 02:36:10|3779.3|3773.3|3778.5|3772.5|3779.3|3773.3|3778.3|3772.3|4
1652063780000|2022-05-09 02:36:20|3778.3|3772.3|3779.8|3773.8|3779.8|3773.8|3778.3|3772.3|5
1652063790000|2022-05-09 02:36:30|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|2
1652063800000|2022-05-09 02:36:40|3779.4|3773.4|3776.8|3770.8|3779.4|3773.4|3776.8|3770.8|6
1652063820000|2022-05-09 02:37:00|3777.3|3771.3|3775.5|3769.5|3777.3|3771.3|3774.5|3768.5|13
1652063830000|2022-05-09 02:37:10|3775|3769|3775|3769|3775|3769|3774.3|3768.3|9
1652063840000|2022-05-09 02:37:20|3774|3768|3774.3|3768.3|3774.5|3768.5|3773.8|3767.8|4
1652063850000|2022-05-09 02:37:30|3774.5|3768.5|3774.3|3768.3|3774.5|3768.5|3774|3768|5
1652063860000|2022-05-09 02:37:40|3773.3|3767.3|3772.8|3766.8|3773.3|3767.3|3772.8|3766.8|2
1652063870000|2022-05-09 02:37:50|3772.3|3766.3|3774|3768|3774|3768|3772.3|3766.3|6
1652063880000|2022-05-09 02:38:00|3772.8|3766.8|3774.5|3768.5|3774.8|3768.8|3772.8|3766.8|5
1652063890000|2022-05-09 02:38:10|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.3|3768.3|4
1652063900000|2022-05-09 02:38:20|3774.3|3768.3|3773.8|3767.8|3774.3|3768.3|3773.3|3767.3|9
1652063910000|2022-05-09 02:38:30|3774|3768|3774.1|3768.1|3774.1|3768.1|3773.3|3767.3|6
1652063920000|2022-05-09 02:38:40|3773.5|3767.5|3771.5|3765.5|3773.5|3767.5|3770.6|3764.6|11
1652063930000|2022-05-09 02:38:50|3770.5|3764.5|3773.8|3767.8|3774|3768|3770.5|3764.5|10
1652063940000|2022-05-09 02:39:00|3772.5|3766.5|3773.8|3767.8|3774.5|3768.5|3772.5|3766.5|8
1652063950000|2022-05-09 02:39:10|3773.3|3767.3|3773.5|3767.5|3774|3768|3773.3|3767.3|7
1652063960000|2022-05-09 02:39:20|3774|3768|3774|3768|3774|3768|3774|3768|1
1652063970000|2022-05-09 02:39:30|3774.3|3768.3|3774|3768|3774.3|3768.3|3774|3768|2
1652063980000|2022-05-09 02:39:40|3774.3|3768.3|3775.3|3769.3|3775.5|3769.5|3774.3|3768.3|4
1652063990000|2022-05-09 02:39:50|3774.3|3768.3|3775.3|3769.3|3775.3|3769.3|3774.3|3768.3|3
1652064000000|2022-05-09 02:40:00|3774.8|3768.8|3774|3768|3775|3769|3773|3767|13
1652064010000|2022-05-09 02:40:10|3774.3|3768.3|3774.5|3768.5|3774.8|3768.8|3774|3768|8
1652064020000|2022-05-09 02:40:20|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.3|3768.3|3
1652064030000|2022-05-09 02:40:30|3774.8|3768.8|3774.3|3768.3|3774.8|3768.8|3774|3768|4
1652064040000|2022-05-09 02:40:40|3774|3768|3773.8|3767.8|3774|3768|3773.3|3767.3|4
1652064050000|2022-05-09 02:40:50|3773.5|3767.5|3773.8|3767.8|3773.8|3767.8|3773.5|3767.5|2
1652064060000|2022-05-09 02:41:00|3774|3768|3774|3768|3774.5|3768.5|3773.5|3767.5|12
1652064070000|2022-05-09 02:41:10|3774.3|3768.3|3774.5|3768.5|3774.5|3768.5|3774.3|3768.3|2
1652064080000|2022-05-09 02:41:20|3775.3|3769.3|3774.8|3768.8|3775.3|3769.3|3774|3768|6
1652064090000|2022-05-09 02:41:30|3775|3769|3774.5|3768.5|3775|3769|3774.5|3768.5|3
1652064100000|2022-05-09 02:41:40|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1652064110000|2022-05-09 02:41:50|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|2
1652064120000|2022-05-09 02:42:00|3774.3|3768.3|3774.3|3768.3|3774.8|3768.8|3774|3768|5
1652064130000|2022-05-09 02:42:10|3774.8|3768.8|3775.8|3769.8|3776.3|3770.3|3774.5|3768.5|8
1652064140000|2022-05-09 02:42:20|3776.3|3770.3|3777|3771|3777|3771|3776|3770|5
1652064150000|2022-05-09 02:42:30|3776.8|3770.8|3776|3770|3776.8|3770.8|3775.8|3769.8|6
1652064160000|2022-05-09 02:42:40|3775.3|3769.3|3776.3|3770.3|3776.5|3770.5|3775.3|3769.3|8
1652064170000|2022-05-09 02:42:50|3775.8|3769.8|3775.5|3769.5|3776.3|3770.3|3775.5|3769.5|3
1652064180000|2022-05-09 02:43:00|3774.8|3768.8|3775.3|3769.3|3775.8|3769.8|3774.5|3768.5|14
1652064190000|2022-05-09 02:43:10|3775|3769|3775.3|3769.3|3775.8|3769.8|3774.8|3768.8|11
1652064200000|2022-05-09 02:43:20|3775|3769|3775.3|3769.3|3776|3770|3775|3769|3
1652064210000|2022-05-09 02:43:30|3774.8|3768.8|3774|3768|3774.8|3768.8|3772.3|3766.3|19
1652064220000|2022-05-09 02:43:40|3774.5|3768.5|3773|3767|3774.8|3768.8|3773|3767|13
1652064230000|2022-05-09 02:43:50|3773.8|3767.8|3774|3768|3775|3769|3773.3|3767.3|20
1652064240000|2022-05-09 02:44:00|3774.8|3768.8|3775|3769|3775|3769|3774.3|3768.3|10
1652064250000|2022-05-09 02:44:10|3774.8|3768.8|3773.8|3767.8|3775|3769|3773.5|3767.5|6
1652064260000|2022-05-09 02:44:20|3773.5|3767.5|3773|3767|3774.5|3768.5|3772.8|3766.8|12
1652064270000|2022-05-09 02:44:30|3772.8|3766.8|3772.5|3766.5|3773.5|3767.5|3772.5|3766.5|7
1652064280000|2022-05-09 02:44:40|3772|3766|3772.3|3766.3|3773|3767|3771.8|3765.8|11
1652064290000|2022-05-09 02:44:50|3771.8|3765.8|3771.8|3765.8|3772.3|3766.3|3771.5|3765.5|8
1652064300000|2022-05-09 02:45:00|3771.5|3765.5|3773.5|3767.5|3774.3|3768.3|3771.5|3765.5|14
1652064310000|2022-05-09 02:45:10|3773.8|3767.8|3773.3|3767.3|3774.8|3768.8|3772.5|3766.5|12
1652064330000|2022-05-09 02:45:30|3774|3768|3773.3|3767.3|3774|3768|3773.3|3767.3|4
1652064350000|2022-05-09 02:45:50|3774.3|3768.3|3773.5|3767.5|3774.3|3768.3|3773.5|3767.5|2
1652064360000|2022-05-09 02:46:00|3774.3|3768.3|3774.3|3768.3|3774.5|3768.5|3773.8|3767.8|9
1652064370000|2022-05-09 02:46:10|3774.5|3768.5|3773.8|3767.8|3774.5|3768.5|3773.8|3767.8|2
1652064380000|2022-05-09 02:46:20|3773.5|3767.5|3773.3|3767.3|3774.3|3768.3|3773.3|3767.3|3
1652064390000|2022-05-09 02:46:30|3772.5|3766.5|3773.5|3767.5|3774|3768|3772.3|3766.3|8
1652064410000|2022-05-09 02:46:50|3772.5|3766.5|3773.8|3767.8|3773.8|3767.8|3772.5|3766.5|2
1652064420000|2022-05-09 02:47:00|3773.5|3767.5|3773.5|3767.5|3774.3|3768.3|3773.5|3767.5|3
1652064430000|2022-05-09 02:47:10|3772.8|3766.8|3773|3767|3774.5|3768.5|3772.8|3766.8|6
1652064440000|2022-05-09 02:47:20|3774.3|3768.3|3774|3768|3774.5|3768.5|3773.3|3767.3|6
1652064450000|2022-05-09 02:47:30|3772.8|3766.8|3773.5|3767.5|3775|3769|3772.8|3766.8|8
1652064460000|2022-05-09 02:47:40|3772.8|3766.8|3773.8|3767.8|3774.3|3768.3|3772.8|3766.8|7
1652064470000|2022-05-09 02:47:50|3774|3768|3773.8|3767.8|3774|3768|3772.8|3766.8|3
1652064480000|2022-05-09 02:48:00|3772.8|3766.8|3774.5|3768.5|3774.8|3768.8|3772.8|3766.8|4
1652064490000|2022-05-09 02:48:10|3774.8|3768.8|3772.8|3766.8|3774.8|3768.8|3771.8|3765.8|14
1652064500000|2022-05-09 02:48:20|3772.5|3766.5|3772.8|3766.8|3772.8|3766.8|3772.3|3766.3|6
1652064510000|2022-05-09 02:48:30|3773|3767|3774.3|3768.3|3774.3|3768.3|3773|3767|4
1652064520000|2022-05-09 02:48:40|3774|3768|3774|3768|3774|3768|3774|3768|1
1652064530000|2022-05-09 02:48:50|3773.8|3767.8|3774|3768|3774|3768|3773.8|3767.8|2
1652064540000|2022-05-09 02:49:00|3773.8|3767.8|3773.5|3767.5|3774.3|3768.3|3773.5|3767.5|9
1652064550000|2022-05-09 02:49:10|3773.3|3767.3|3773.5|3767.5|3773.5|3767.5|3772.5|3766.5|11
1652064560000|2022-05-09 02:49:20|3773|3767|3774|3768|3774|3768|3772.5|3766.5|4
1652064570000|2022-05-09 02:49:30|3774.8|3768.8|3773.5|3767.5|3774.8|3768.8|3772.8|3766.8|4
1652064580000|2022-05-09 02:49:40|3773.3|3767.3|3772.3|3766.3|3773.8|3767.8|3771.8|3765.8|5
1652064590000|2022-05-09 02:49:50|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|1
1652064600000|2022-05-09 02:50:00|3772|3766|3773|3767|3773|3767|3772|3766|9
1652064610000|2022-05-09 02:50:10|3772.3|3766.3|3773|3767|3773.8|3767.8|3772.3|3766.3|8
1652064620000|2022-05-09 02:50:20|3772.5|3766.5|3772.8|3766.8|3773|3767|3772.5|3766.5|6
1652064630000|2022-05-09 02:50:30|3773|3767|3773|3767|3773|3767|3772.8|3766.8|3
1652064640000|2022-05-09 02:50:40|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.5|3766.5|3
1652064650000|2022-05-09 02:50:50|3773.8|3767.8|3774|3768|3774.8|3768.8|3773|3767|12
1652064660000|2022-05-09 02:51:00|3774.8|3768.8|3775|3769|3775|3769|3774.3|3768.3|4
1652064670000|2022-05-09 02:51:10|3775.3|3769.3|3774.3|3768.3|3775.8|3769.8|3774.3|3768.3|18
1652064680000|2022-05-09 02:51:20|3775|3769|3775.3|3769.3|3775.3|3769.3|3774.8|3768.8|12
1652064690000|2022-05-09 02:51:30|3775|3769|3775|3769|3775.3|3769.3|3775|3769|15
1652064700000|2022-05-09 02:51:40|3774.8|3768.8|3775|3769|3775|3769|3774.8|3768.8|4
1652064710000|2022-05-09 02:51:50|3775.3|3769.3|3775.6|3769.6|3775.8|3769.8|3774.3|3768.3|8
1652064720000|2022-05-09 02:52:00|3775|3769|3775.4|3769.4|3775.4|3769.4|3774.4|3768.4|3
1652064730000|2022-05-09 02:52:10|3775.8|3769.8|3775.8|3769.8|3776.3|3770.3|3775.3|3769.3|7
1652064740000|2022-05-09 02:52:20|3775.6|3769.6|3776.5|3770.5|3776.5|3770.5|3775.6|3769.6|7
1652064750000|2022-05-09 02:52:30|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1652064760000|2022-05-09 02:52:40|3776.5|3770.5|3776.8|3770.8|3776.8|3770.8|3776.5|3770.5|2
1652064770000|2022-05-09 02:52:50|3776|3770|3777|3771|3777|3771|3776|3770|7
1652064780000|2022-05-09 02:53:00|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1652064790000|2022-05-09 02:53:10|3777|3771|3777.3|3771.3|3777.3|3771.3|3776|3770|6
1652064800000|2022-05-09 02:53:20|3776|3770|3777.3|3771.3|3777.3|3771.3|3776|3770|7
1652064810000|2022-05-09 02:53:30|3777.5|3771.5|3777|3771|3777.5|3771.5|3776.8|3770.8|3
1652064820000|2022-05-09 02:53:40|3777.3|3771.3|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|2
1652064830000|2022-05-09 02:53:50|3776.5|3770.5|3777|3771|3777.3|3771.3|3776.5|3770.5|8
1652064840000|2022-05-09 02:54:00|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1652064850000|2022-05-09 02:54:10|3777|3771|3777.5|3771.5|3777.8|3771.8|3777|3771|6
1652064860000|2022-05-09 02:54:20|3777.3|3771.3|3777.5|3771.5|3777.5|3771.5|3777.3|3771.3|2
1652064920000|2022-05-09 02:55:20|3777.8|3771.8|3778.8|3772.8|3778.8|3772.8|3777.8|3771.8|2
1652064930000|2022-05-09 02:55:30|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1652064940000|2022-05-09 02:55:40|3779.3|3773.3|3779.3|3773.3|3779.8|3773.8|3778.5|3772.5|14
1652064950000|2022-05-09 02:55:50|3778.5|3772.5|3778|3772|3779.3|3773.3|3777|3771|13
1652064960000|2022-05-09 02:56:00|3777.8|3771.8|3779.5|3773.5|3779.5|3773.5|3777.8|3771.8|4
1652064970000|2022-05-09 02:56:10|3779|3773|3779.8|3773.8|3779.8|3773.8|3778.5|3772.5|11
1652064980000|2022-05-09 02:56:20|3780|3774|3780.3|3774.3|3780.5|3774.5|3779.5|3773.5|6
1652064990000|2022-05-09 02:56:30|3780|3774|3780.5|3774.5|3780.8|3774.8|3779|3773|13
1652065000000|2022-05-09 02:56:40|3780.3|3774.3|3780.5|3774.5|3780.8|3774.8|3779.8|3773.8|6
1652065010000|2022-05-09 02:56:50|3780.8|3774.8|3781|3775|3781.3|3775.3|3780.3|3774.3|10
1652065020000|2022-05-09 02:57:00|3780.8|3774.8|3781.3|3775.3|3781.8|3775.8|3780.5|3774.5|7
1652065030000|2022-05-09 02:57:10|3780.8|3774.8|3781.5|3775.5|3781.5|3775.5|3780.3|3774.3|12
1652065040000|2022-05-09 02:57:20|3780.3|3774.3|3780.5|3774.5|3780.8|3774.8|3780|3774|8
1652065050000|2022-05-09 02:57:30|3780.3|3774.3|3780|3774|3780.5|3774.5|3780|3774|4
1652065060000|2022-05-09 02:57:40|3779.8|3773.8|3779.5|3773.5|3780|3774|3779.3|3773.3|8
1652065070000|2022-05-09 02:57:50|3779.3|3773.3|3779.5|3773.5|3780|3774|3779.3|3773.3|8
1652065080000|2022-05-09 02:58:00|3779.3|3773.3|3779.5|3773.5|3779.5|3773.5|3778.8|3772.8|4
1652065090000|2022-05-09 02:58:10|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.5|3773.5|19
1652065100000|2022-05-09 02:58:20|3779.5|3773.5|3779|3773|3780.3|3774.3|3779|3773|13
1652065110000|2022-05-09 02:58:30|3779.5|3773.5|3779|3773|3779.8|3773.8|3779|3773|25
1652065120000|2022-05-09 02:58:40|3779.8|3773.8|3778.8|3772.8|3779.8|3773.8|3778.8|3772.8|15
1652065130000|2022-05-09 02:58:50|3777.8|3771.8|3778.5|3772.5|3778.5|3772.5|3777.8|3771.8|3
1652065160000|2022-05-09 02:59:20|3778|3772|3777|3771|3778|3772|3777|3771|3
1652065170000|2022-05-09 02:59:30|3777.3|3771.3|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|3
1652065180000|2022-05-09 02:59:40|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1652065190000|2022-05-09 02:59:50|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1652065200000|2022-05-09 03:00:00|3776|3770|3773.5|3767.5|3776|3770|3773.5|3767.5|7
1652065210000|2022-05-09 03:00:10|3774.5|3768.5|3775.8|3769.8|3776.5|3770.5|3774.4|3768.4|9
1652065220000|2022-05-09 03:00:20|3775|3769|3776.3|3770.3|3776.6|3770.6|3775|3769|13
1652065230000|2022-05-09 03:00:30|3775|3769|3775|3769|3775|3769|3775|3769|1
1652065240000|2022-05-09 03:00:40|3775.9|3769.9|3778.5|3772.5|3778.8|3772.8|3775.1|3769.1|16
1652065250000|2022-05-09 03:00:50|3778.8|3772.8|3778.3|3772.3|3778.8|3772.8|3778.3|3772.3|22
1652065260000|2022-05-09 03:01:00|3778.8|3772.8|3777.8|3771.8|3779.5|3773.5|3777.8|3771.8|14
1652065270000|2022-05-09 03:01:10|3778|3772|3778|3772|3778|3772|3777.5|3771.5|10
1652065280000|2022-05-09 03:01:20|3777.8|3771.8|3778|3772|3778|3772|3777.8|3771.8|2
1652065290000|2022-05-09 03:01:30|3777.8|3771.8|3778|3772|3778|3772|3777.8|3771.8|2
1652065310000|2022-05-09 03:01:50|3777.8|3771.8|3777.5|3771.5|3778|3772|3777.3|3771.3|8
1652065320000|2022-05-09 03:02:00|3777.8|3771.8|3777|3771|3777.8|3771.8|3777|3771|8
1652065330000|2022-05-09 03:02:10|3776.8|3770.8|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|2
1652065340000|2022-05-09 03:02:20|3777|3771|3777.5|3771.5|3777.5|3771.5|3777|3771|2
1652065350000|2022-05-09 03:02:30|3777|3771|3778.3|3772.3|3778.3|3772.3|3777|3771|11
1652065360000|2022-05-09 03:02:40|3778|3772|3777.8|3771.8|3778.3|3772.3|3776.8|3770.8|12
1652065380000|2022-05-09 03:03:00|3777.5|3771.5|3777.8|3771.8|3777.8|3771.8|3777.5|3771.5|2
1652065390000|2022-05-09 03:03:10|3777.5|3771.5|3777.5|3771.5|3777.8|3771.8|3777.3|3771.3|11
1652065400000|2022-05-09 03:03:20|3778|3772|3778.5|3772.5|3778.5|3772.5|3777.3|3771.3|6
1652065410000|2022-05-09 03:03:30|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.3|3772.3|9
1652065430000|2022-05-09 03:03:50|3778.3|3772.3|3778.5|3772.5|3778.5|3772.5|3777.8|3771.8|4
1652065440000|2022-05-09 03:04:00|3778.3|3772.3|3778.3|3772.3|3778.5|3772.5|3778|3772|7
1652065450000|2022-05-09 03:04:10|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|4
1652065460000|2022-05-09 03:04:20|3777.5|3771.5|3778.5|3772.5|3778.5|3772.5|3777.5|3771.5|5
1652065470000|2022-05-09 03:04:30|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.5|3772.5|7
1652065480000|2022-05-09 03:04:40|3778.5|3772.5|3778.3|3772.3|3778.5|3772.5|3778.3|3772.3|2
1652065500000|2022-05-09 03:05:00|3778.5|3772.5|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|5
1652065510000|2022-05-09 03:05:10|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1652065520000|2022-05-09 03:05:20|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|1
1652065530000|2022-05-09 03:05:30|3778|3772|3778|3772|3778|3772|3778|3772|1
1652065540000|2022-05-09 03:05:40|3778.3|3772.3|3778.5|3772.5|3778.5|3772.5|3778|3772|3
1652065550000|2022-05-09 03:05:50|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.5|3772.5|2
1652065560000|2022-05-09 03:06:00|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.5|3772.5|3
1652065570000|2022-05-09 03:06:10|3779.5|3773.5|3780|3774|3780|3774|3779.5|3773.5|3
1652065580000|2022-05-09 03:06:20|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.3|3773.3|7
1652065590000|2022-05-09 03:06:30|3780|3774|3779.3|3773.3|3780.3|3774.3|3777.3|3771.3|9
1652065600000|2022-05-09 03:06:40|3778.8|3772.8|3778.8|3772.8|3779.5|3773.5|3778.8|3772.8|3
1652065610000|2022-05-09 03:06:50|3779|3773|3779.3|3773.3|3779.5|3773.5|3779|3773|5
1652065620000|2022-05-09 03:07:00|3779|3773|3780.3|3774.3|3781.3|3775.3|3779|3773|7
1652065630000|2022-05-09 03:07:10|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|7
1652065640000|2022-05-09 03:07:20|3780|3774|3780.8|3774.8|3781.3|3775.3|3780|3774|3
1652065650000|2022-05-09 03:07:30|3781.3|3775.3|3780.5|3774.5|3781.3|3775.3|3780.5|3774.5|2
1652065670000|2022-05-09 03:07:50|3780|3774|3780.3|3774.3|3780.3|3774.3|3780|3774|2
1652065680000|2022-05-09 03:08:00|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|4
1652065690000|2022-05-09 03:08:10|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1652065710000|2022-05-09 03:08:30|3780.3|3774.3|3781.8|3775.8|3781.8|3775.8|3779.8|3773.8|5
1652065720000|2022-05-09 03:08:40|3781.5|3775.5|3781.8|3775.8|3781.8|3775.8|3781.5|3775.5|2
1652065740000|2022-05-09 03:09:00|3782|3776|3784.3|3778.3|3784.3|3778.3|3781.5|3775.5|8
1652065750000|2022-05-09 03:09:10|3783.8|3777.8|3784|3778|3784|3778|3783.8|3777.8|2
1652065760000|2022-05-09 03:09:20|3783.8|3777.8|3783|3777|3783.8|3777.8|3783|3777|8
1652065770000|2022-05-09 03:09:30|3782.8|3776.8|3782.5|3776.5|3783.3|3777.3|3782.5|3776.5|4
1652065780000|2022-05-09 03:09:40|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.5|3776.5|3
1652065790000|2022-05-09 03:09:50|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1652065800000|2022-05-09 03:10:00|3783|3777|3783.3|3777.3|3783.3|3777.3|3782.3|3776.3|12
1652065810000|2022-05-09 03:10:10|3784|3778|3783.5|3777.5|3784|3778|3783.5|3777.5|2
1652065820000|2022-05-09 03:10:20|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1652065830000|2022-05-09 03:10:30|3783|3777|3783|3777|3783.3|3777.3|3783|3777|3
1652065850000|2022-05-09 03:10:50|3783.3|3777.3|3783.8|3777.8|3783.8|3777.8|3783.3|3777.3|3
1652065860000|2022-05-09 03:11:00|3783.5|3777.5|3784.5|3778.5|3784.8|3778.8|3783.5|3777.5|10
1652065870000|2022-05-09 03:11:10|3784.8|3778.8|3784.8|3778.8|3785|3779|3784.8|3778.8|3
1652065880000|2022-05-09 03:11:20|3784.5|3778.5|3785|3779|3785|3779|3784.5|3778.5|2
1652065890000|2022-05-09 03:11:30|3784.8|3778.8|3785|3779|3785|3779|3784.8|3778.8|2
1652065900000|2022-05-09 03:11:40|3785.3|3779.3|3785.5|3779.5|3785.5|3779.5|3784.8|3778.8|4
1652065920000|2022-05-09 03:12:00|3785.3|3779.3|3785.5|3779.5|3785.5|3779.5|3785.3|3779.3|2
1652065930000|2022-05-09 03:12:10|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|1
1652065950000|2022-05-09 03:12:30|3785.5|3779.5|3785.3|3779.3|3785.5|3779.5|3784.3|3778.3|5
1652065960000|2022-05-09 03:12:40|3785|3779|3785|3779|3785.5|3779.5|3784.8|3778.8|4
1652065980000|2022-05-09 03:13:00|3784.8|3778.8|3784.3|3778.3|3784.8|3778.8|3784.3|3778.3|2
1652066000000|2022-05-09 03:13:20|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|1
1652066020000|2022-05-09 03:13:40|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|1
1652066030000|2022-05-09 03:13:50|3784.5|3778.5|3784.3|3778.3|3784.5|3778.5|3784.3|3778.3|4
1652066040000|2022-05-09 03:14:00|3784|3778|3784|3778|3784|3778|3783.8|3777.8|3
1652066050000|2022-05-09 03:14:10|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784|3778|5
1652066060000|2022-05-09 03:14:20|3784|3778|3784|3778|3784|3778|3784|3778|1
1652066090000|2022-05-09 03:14:50|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|1
1652066100000|2022-05-09 03:15:00|3784|3778|3784.3|3778.3|3784.3|3778.3|3784|3778|2
1652066140000|2022-05-09 03:15:40|3783.8|3777.8|3784|3778|3784|3778|3783.8|3777.8|2
1652066150000|2022-05-09 03:15:50|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|1
1652066160000|2022-05-09 03:16:00|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|1
1652066170000|2022-05-09 03:16:10|3783.3|3777.3|3783.5|3777.5|3783.5|3777.5|3783.3|3777.3|2
1652066250000|2022-05-09 03:17:30|3783.8|3777.8|3783.5|3777.5|3783.8|3777.8|3783.5|3777.5|4
1652066280000|2022-05-09 03:18:00|3783.3|3777.3|3783|3777|3783.3|3777.3|3783|3777|2
1652066290000|2022-05-09 03:18:10|3783.3|3777.3|3783|3777|3783.3|3777.3|3783|3777|4
1652066320000|2022-05-09 03:18:40|3782.8|3776.8|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|2
1652066350000|2022-05-09 03:19:10|3782|3776|3781.5|3775.5|3782|3776|3781.5|3775.5|2
1652066360000|2022-05-09 03:19:20|3781.8|3775.8|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|3
1652066400000|2022-05-09 03:20:00|3781.5|3775.5|3781.3|3775.3|3781.5|3775.5|3781.3|3775.3|2
1652066420000|2022-05-09 03:20:20|3781.5|3775.5|3782|3776|3782|3776|3781.5|3775.5|2
1652066430000|2022-05-09 03:20:30|3781.3|3775.3|3781|3775|3781.3|3775.3|3781|3775|2
1652066490000|2022-05-09 03:21:30|3780.8|3774.8|3780|3774|3780.8|3774.8|3780|3774|3
1652066520000|2022-05-09 03:22:00|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1652066590000|2022-05-09 03:23:10|3780|3774|3780|3774|3780|3774|3779.8|3773.8|3
1652066620000|2022-05-09 03:23:40|3780.3|3774.3|3781|3775|3781|3775|3780.3|3774.3|6
1652066640000|2022-05-09 03:24:00|3780|3774|3779.5|3773.5|3780|3774|3779.3|3773.3|3
1652066650000|2022-05-09 03:24:10|3779.3|3773.3|3779.3|3773.3|3779.5|3773.5|3779.3|3773.3|3
1652066690000|2022-05-09 03:24:50|3778.8|3772.8|3778.8|3772.8|3779|3773|3778.8|3772.8|5
1652066700000|2022-05-09 03:25:00|3778.5|3772.5|3775.3|3769.3|3778.5|3772.5|3775.3|3769.3|3
1652066710000|2022-05-09 03:25:10|3775|3769|3776.5|3770.5|3776.8|3770.8|3774.8|3768.8|14
1652066720000|2022-05-09 03:25:20|3775.8|3769.8|3778.3|3772.3|3778.3|3772.3|3775.8|3769.8|9
1652066740000|2022-05-09 03:25:40|3778.5|3772.5|3779.8|3773.8|3779.8|3773.8|3778.5|3772.5|7
1652066750000|2022-05-09 03:25:50|3780.3|3774.3|3779.5|3773.5|3780.3|3774.3|3779.5|3773.5|3
1652066760000|2022-05-09 03:26:00|3779.3|3773.3|3778.8|3772.8|3779.5|3773.5|3778.8|3772.8|5
1652066780000|2022-05-09 03:26:20|3778|3772|3777.5|3771.5|3778|3772|3777.5|3771.5|2
1652066790000|2022-05-09 03:26:30|3778|3772|3777.8|3771.8|3778|3772|3777.8|3771.8|2
1652066820000|2022-05-09 03:27:00|3778|3772|3778.3|3772.3|3778.3|3772.3|3778|3772|2
1652066830000|2022-05-09 03:27:10|3777.8|3771.8|3778|3772|3778.5|3772.5|3777.3|3771.3|14
1652066840000|2022-05-09 03:27:20|3777.5|3771.5|3778.3|3772.3|3778.5|3772.5|3776.8|3770.8|11
1652066850000|2022-05-09 03:27:30|3777|3771|3778|3772|3778|3772|3776.8|3770.8|8
1652066860000|2022-05-09 03:27:40|3776.8|3770.8|3774.9|3768.9|3777.5|3771.5|3774.9|3768.9|15
1652066870000|2022-05-09 03:27:50|3775|3769|3777.3|3771.3|3777.5|3771.5|3775|3769|6
1652066880000|2022-05-09 03:28:00|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|1
1652066890000|2022-05-09 03:28:10|3777.8|3771.8|3778.3|3772.3|3778.3|3772.3|3777.5|3771.5|4
1652066900000|2022-05-09 03:28:20|3777.8|3771.8|3778|3772|3778|3772|3777.8|3771.8|2
1652066910000|2022-05-09 03:28:30|3778.3|3772.3|3782|3776|3782|3776|3778.3|3772.3|3
1652066930000|2022-05-09 03:28:50|3782.3|3776.3|3783.8|3777.8|3783.8|3777.8|3782|3776|6
1652066940000|2022-05-09 03:29:00|3783.5|3777.5|3783.8|3777.8|3783.8|3777.8|3783|3777|4
1652066950000|2022-05-09 03:29:10|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1652066960000|2022-05-09 03:29:20|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|1
1652066970000|2022-05-09 03:29:30|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1652066980000|2022-05-09 03:29:40|3782.5|3776.5|3781.4|3775.4|3782.5|3776.5|3781.4|3775.4|2
1652067000000|2022-05-09 03:30:00|3781.3|3775.3|3780|3774|3781.3|3775.3|3780|3774|4
1652067010000|2022-05-09 03:30:10|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|2
1652067030000|2022-05-09 03:30:30|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|4
1652067070000|2022-05-09 03:31:10|3780.5|3774.5|3779.8|3773.8|3780.5|3774.5|3779.8|3773.8|2
1652067080000|2022-05-09 03:31:20|3779.5|3773.5|3778.8|3772.8|3779.5|3773.5|3778.8|3772.8|2
1652067130000|2022-05-09 03:32:10|3779|3773|3778.8|3772.8|3779|3773|3778.8|3772.8|2
1652067140000|2022-05-09 03:32:20|3779|3773|3779|3773|3779|3773|3779|3773|1
1652067150000|2022-05-09 03:32:30|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1652067220000|2022-05-09 03:33:40|3778.5|3772.5|3777.5|3771.5|3778.5|3772.5|3777.3|3771.3|3
1652067340000|2022-05-09 03:35:40|3778|3772|3776|3770|3778|3772|3776|3770|2
1652067350000|2022-05-09 03:35:50|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1652067450000|2022-05-09 03:37:30|3775.5|3769.5|3774.8|3768.8|3775.5|3769.5|3774.8|3768.8|3
1652067480000|2022-05-09 03:38:00|3774.5|3768.5|3772.8|3766.8|3774.5|3768.5|3772.8|3766.8|3
1652067490000|2022-05-09 03:38:10|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|1
1652067510000|2022-05-09 03:38:30|3773.5|3767.5|3773.3|3767.3|3773.5|3767.5|3773.3|3767.3|2
1652067520000|2022-05-09 03:38:40|3771.5|3765.5|3772|3766|3773.1|3767.1|3771.5|3765.5|4
1652067550000|2022-05-09 03:39:10|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1652067630000|2022-05-09 03:40:30|3772|3766|3772.3|3766.3|3772.3|3766.3|3772|3766|2
1652067640000|2022-05-09 03:40:40|3772.5|3766.5|3771.3|3765.3|3772.5|3766.5|3771.3|3765.3|2
1652067740000|2022-05-09 03:42:20|3769.5|3763.5|3770.3|3764.3|3770.3|3764.3|3769.5|3763.5|2
1652067760000|2022-05-09 03:42:40|3770|3764|3770.3|3764.3|3770.3|3764.3|3770|3764|2
1652067810000|2022-05-09 03:43:30|3770|3764|3770|3764|3770|3764|3770|3764|1
1652067820000|2022-05-09 03:43:40|3769.8|3763.8|3769.3|3763.3|3769.8|3763.8|3769.3|3763.3|2
1652067990000|2022-05-09 03:46:30|3769|3763|3768.8|3762.8|3769|3763|3768.8|3762.8|2
1652068060000|2022-05-09 03:47:40|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652068150000|2022-05-09 03:49:10|3768.8|3762.8|3768.5|3762.5|3768.8|3762.8|3768.5|3762.5|4
1652068160000|2022-05-09 03:49:20|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652068170000|2022-05-09 03:49:30|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1652068270000|2022-05-09 03:51:10|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652068280000|2022-05-09 03:51:20|3769|3763|3768.3|3762.3|3769|3763|3768.3|3762.3|2
1652068300000|2022-05-09 03:51:40|3768.5|3762.5|3769|3763|3769|3763|3768.5|3762.5|2
1652068360000|2022-05-09 03:52:40|3769.3|3763.3|3770|3764|3770|3764|3769.3|3763.3|2
1652068370000|2022-05-09 03:52:50|3769.8|3763.8|3769.5|3763.5|3769.8|3763.8|3769.5|3763.5|2
1652068380000|2022-05-09 03:53:00|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1652068430000|2022-05-09 03:53:50|3769|3763|3769|3763|3769|3763|3769|3763|1
1652068470000|2022-05-09 03:54:30|3768.5|3762.5|3768|3762|3768.5|3762.5|3768|3762|2
1652068490000|2022-05-09 03:54:50|3767.8|3761.8|3768|3762|3768|3762|3767.8|3761.8|2
1652068520000|2022-05-09 03:55:20|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652068550000|2022-05-09 03:55:50|3768|3762|3768|3762|3768|3762|3768|3762|1
1652068740000|2022-05-09 03:59:00|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652068800000|2022-05-09 04:00:00|3767.5|3761.5|3768|3762|3768|3762|3767.5|3761.5|2
1652068820000|2022-05-09 04:00:20|3768.3|3762.3|3768.8|3762.8|3768.8|3762.8|3768.3|3762.3|3
1652068840000|2022-05-09 04:00:40|3768.5|3762.5|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|2
1652068870000|2022-05-09 04:01:10|3768|3762|3768.3|3762.3|3768.3|3762.3|3768|3762|2
1652068920000|2022-05-09 04:02:00|3768|3762|3768|3762|3768|3762|3767.8|3761.8|3
1652068950000|2022-05-09 04:02:30|3768.3|3762.3|3768.8|3762.8|3768.8|3762.8|3768.3|3762.3|2
1652068960000|2022-05-09 04:02:40|3768.5|3762.5|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|2
1652069010000|2022-05-09 04:03:30|3768|3762|3768.3|3762.3|3768.3|3762.3|3768|3762|2
1652069020000|2022-05-09 04:03:40|3768|3762|3768|3762|3768|3762|3768|3762|1
1652069510000|2022-05-09 04:11:50|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652069840000|2022-05-09 04:17:20|3768|3762|3768|3762|3768|3762|3768|3762|1
1652069890000|2022-05-09 04:18:10|3768.3|3762.3|3769|3763|3769|3763|3768.3|3762.3|2
1652069910000|2022-05-09 04:18:30|3768.5|3762.5|3768|3762|3768.5|3762.5|3768|3762|2
1652069940000|2022-05-09 04:19:00|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1652069970000|2022-05-09 04:19:30|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1652070030000|2022-05-09 04:20:30|3768.5|3762.5|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|2
1652070260000|2022-05-09 04:24:20|3768|3762|3768|3762|3768|3762|3768|3762|1
1652070300000|2022-05-09 04:25:00|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652070340000|2022-05-09 04:25:40|3768|3762|3767.8|3761.8|3768|3762|3767.8|3761.8|2
1652070460000|2022-05-09 04:27:40|3768|3762|3768.5|3762.5|3768.5|3762.5|3768|3762|2
1652070470000|2022-05-09 04:27:50|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1652070550000|2022-05-09 04:29:10|3768|3762|3768|3762|3768|3762|3768|3762|1
1652070640000|2022-05-09 04:30:40|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652070840000|2022-05-09 04:34:00|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.3|3762.3|3
1652070860000|2022-05-09 04:34:20|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1652070900000|2022-05-09 04:35:00|3768|3762|3768|3762|3768|3762|3768|3762|1
1652070970000|2022-05-09 04:36:10|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652071110000|2022-05-09 04:38:30|3768|3762|3768|3762|3768|3762|3768|3762|1
1652071540000|2022-05-09 04:45:40|3768.3|3762.3|3770.3|3764.3|3770.3|3764.3|3768.3|3762.3|2
1652071550000|2022-05-09 04:45:50|3770|3764|3770.5|3764.5|3770.5|3764.5|3770|3764|2
1652071580000|2022-05-09 04:46:20|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1652071590000|2022-05-09 04:46:30|3770.5|3764.5|3771|3765|3771|3765|3770.5|3764.5|2
1652071600000|2022-05-09 04:46:40|3771.3|3765.3|3769.8|3763.8|3771.3|3765.3|3769.8|3763.8|3
1652071750000|2022-05-09 04:49:10|3769.5|3763.5|3769.8|3763.8|3769.8|3763.8|3769.5|3763.5|2
1652071810000|2022-05-09 04:50:10|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1652072200000|2022-05-09 04:56:40|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1652072730000|2022-05-09 05:05:30|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1652072820000|2022-05-09 05:07:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1652072860000|2022-05-09 05:07:40|3770.5|3764.5|3770.8|3764.8|3770.8|3764.8|3770.5|3764.5|4
1652072870000|2022-05-09 05:07:50|3771|3765|3771|3765|3771|3765|3771|3765|1
1652072920000|2022-05-09 05:08:40|3771.3|3765.3|3771.5|3765.5|3771.5|3765.5|3771.3|3765.3|2
1652073210000|2022-05-09 05:13:30|3770.8|3764.8|3769.4|3763.4|3770.8|3764.8|3769.4|3763.4|4
1652073220000|2022-05-09 05:13:40|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652073240000|2022-05-09 05:14:00|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1652073250000|2022-05-09 05:14:10|3768.5|3762.5|3768.8|3762.8|3768.8|3762.8|3768.5|3762.5|2
1652073310000|2022-05-09 05:15:10|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652073320000|2022-05-09 05:15:20|3769|3763|3769.3|3763.3|3769.3|3763.3|3769|3763|2
1652073330000|2022-05-09 05:15:30|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652073390000|2022-05-09 05:16:30|3769|3763|3768.8|3762.8|3769|3763|3768.8|3762.8|2
1652073460000|2022-05-09 05:17:40|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652073510000|2022-05-09 05:18:30|3768.8|3762.8|3769.5|3763.5|3769.5|3763.5|3768.8|3762.8|2
1652073570000|2022-05-09 05:19:30|3769.3|3763.3|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|2
1652073580000|2022-05-09 05:19:40|3769|3763|3769|3763|3769|3763|3769|3763|1
1652073590000|2022-05-09 05:19:50|3769.3|3763.3|3768.8|3762.8|3769.5|3763.5|3768.8|3762.8|4
1652073650000|2022-05-09 05:20:50|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1652073660000|2022-05-09 05:21:00|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1652073700000|2022-05-09 05:21:40|3768.5|3762.5|3768.5|3762.5|3768.8|3762.8|3768.5|3762.5|3
1652073710000|2022-05-09 05:21:50|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1652073800000|2022-05-09 05:23:20|3767.8|3761.8|3765|3759|3767.8|3761.8|3765|3759|2
1652073810000|2022-05-09 05:23:30|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1652073820000|2022-05-09 05:23:40|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1652073830000|2022-05-09 05:23:50|3765.3|3759.3|3764.3|3758.3|3765.3|3759.3|3764.3|3758.3|2
1652073900000|2022-05-09 05:25:00|3764|3758|3764.5|3758.5|3764.5|3758.5|3764|3758|2
1652073910000|2022-05-09 05:25:10|3764.3|3758.3|3764|3758|3764.3|3758.3|3764|3758|2
1652073920000|2022-05-09 05:25:20|3763.8|3757.8|3763.8|3757.8|3764|3758|3763.3|3757.3|5
1652073990000|2022-05-09 05:26:30|3764|3758|3765.5|3759.5|3765.5|3759.5|3764|3758|2
1652074090000|2022-05-09 05:28:10|3765.8|3759.8|3766.8|3760.8|3766.8|3760.8|3765.8|3759.8|2
1652074110000|2022-05-09 05:28:30|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|1
1652074120000|2022-05-09 05:28:40|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.5|3760.5|3
1652074130000|2022-05-09 05:28:50|3767|3761|3767.3|3761.3|3767.3|3761.3|3767|3761|2
1652074190000|2022-05-09 05:29:50|3767.5|3761.5|3768.3|3762.3|3768.3|3762.3|3767.5|3761.5|2
1652074200000|2022-05-09 05:30:00|3766.1|3760.1|3765.3|3759.3|3766.3|3760.3|3765.3|3759.3|7
1652074210000|2022-05-09 05:30:10|3765.5|3759.5|3765|3759|3766.3|3760.3|3765|3759|8
1652074220000|2022-05-09 05:30:20|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|1
1652074230000|2022-05-09 05:30:30|3765|3759|3765|3759|3765|3759|3764.8|3758.8|3
1652074240000|2022-05-09 05:30:40|3765.3|3759.3|3764.3|3758.3|3765.5|3759.5|3764|3758|4
1652074250000|2022-05-09 05:30:50|3764.5|3758.5|3763.5|3757.5|3764.5|3758.5|3763.3|3757.3|5
1652074260000|2022-05-09 05:31:00|3763.8|3757.8|3764.5|3758.5|3764.8|3758.8|3763.8|3757.8|4
1652074270000|2022-05-09 05:31:10|3765|3759|3765.3|3759.3|3765.3|3759.3|3765|3759|2
1652074300000|2022-05-09 05:31:40|3764.8|3758.8|3764|3758|3764.8|3758.8|3764|3758|3
1652074310000|2022-05-09 05:31:50|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.5|3757.5|3
1652074320000|2022-05-09 05:32:00|3763.5|3757.5|3761.5|3755.5|3763.5|3757.5|3761.5|3755.5|5
1652074330000|2022-05-09 05:32:10|3761.3|3755.3|3759.3|3753.3|3761.3|3755.3|3759.3|3753.3|2
1652074340000|2022-05-09 05:32:20|3759|3753|3759|3753|3759|3753|3759|3753|1
1652074350000|2022-05-09 05:32:30|3758.8|3752.8|3758|3752|3758.8|3752.8|3758|3752|2
1652074360000|2022-05-09 05:32:40|3757.8|3751.8|3754.3|3748.3|3757.8|3751.8|3754.3|3748.3|4
1652074370000|2022-05-09 05:32:50|3753.5|3747.5|3752|3746|3753.5|3747.5|3750.5|3744.5|9
1652074380000|2022-05-09 05:33:00|3751.8|3745.8|3752.8|3746.8|3752.8|3746.8|3751.3|3745.3|18
1652074390000|2022-05-09 05:33:10|3752.5|3746.5|3751.3|3745.3|3752.8|3746.8|3751.3|3745.3|17
1652074400000|2022-05-09 05:33:20|3751|3745|3749.8|3743.8|3751.5|3745.5|3749.8|3743.8|5
1652074410000|2022-05-09 05:33:30|3749.5|3743.5|3746.8|3740.8|3750.3|3744.3|3746.3|3740.3|11
1652074420000|2022-05-09 05:33:40|3746.3|3740.3|3747.3|3741.3|3747.3|3741.3|3746.3|3740.3|7
1652074430000|2022-05-09 05:33:50|3747|3741|3747|3741|3747|3741|3747|3741|1
1652074440000|2022-05-09 05:34:00|3746.8|3740.8|3747|3741|3747|3741|3745.5|3739.5|9
1652074460000|2022-05-09 05:34:20|3748|3742|3747.8|3741.8|3748.5|3742.5|3747|3741|6
1652074470000|2022-05-09 05:34:30|3747.3|3741.3|3747.8|3741.8|3747.8|3741.8|3747.3|3741.3|3
1652074480000|2022-05-09 05:34:40|3748.3|3742.3|3748.8|3742.8|3748.8|3742.8|3748.3|3742.3|2
1652074490000|2022-05-09 05:34:50|3749|3743|3749|3743|3749|3743|3749|3743|1
1652074510000|2022-05-09 05:35:10|3748.8|3742.8|3747.5|3741.5|3748.8|3742.8|3747.5|3741.5|3
1652074520000|2022-05-09 05:35:20|3747.8|3741.8|3747.5|3741.5|3747.8|3741.8|3747.5|3741.5|2
1652074580000|2022-05-09 05:36:20|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|1
1652074600000|2022-05-09 05:36:40|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|1
1652074610000|2022-05-09 05:36:50|3747.3|3741.3|3747|3741|3747.3|3741.3|3747|3741|4
1652074620000|2022-05-09 05:37:00|3747.3|3741.3|3747.5|3741.5|3747.5|3741.5|3747.3|3741.3|2
1652074650000|2022-05-09 05:37:30|3747.8|3741.8|3748|3742|3748|3742|3747.8|3741.8|2
1652074660000|2022-05-09 05:37:40|3748.3|3742.3|3748.8|3742.8|3748.8|3742.8|3748.3|3742.3|2
1652074670000|2022-05-09 05:37:50|3749|3743|3749|3743|3749|3743|3749|3743|1
1652074680000|2022-05-09 05:38:00|3749.8|3743.8|3754.1|3748.1|3754.1|3748.1|3749.8|3743.8|5
1652074690000|2022-05-09 05:38:10|3754|3748|3752.8|3746.8|3754|3748|3752.8|3746.8|2
1652074700000|2022-05-09 05:38:20|3753|3747|3753|3747|3753|3747|3753|3747|1
1652074710000|2022-05-09 05:38:30|3753.3|3747.3|3754.5|3748.5|3754.5|3748.5|3753.3|3747.3|5
1652074720000|2022-05-09 05:38:40|3754|3748|3753.8|3747.8|3754|3748|3753.8|3747.8|2
1652074730000|2022-05-09 05:38:50|3753.5|3747.5|3754.3|3748.3|3754.3|3748.3|3752.5|3746.5|9
1652074740000|2022-05-09 05:39:00|3754.8|3748.8|3754.3|3748.3|3754.8|3748.8|3754.3|3748.3|3
1652074750000|2022-05-09 05:39:10|3754|3748|3754|3748|3754|3748|3754|3748|1
1652074770000|2022-05-09 05:39:30|3753.5|3747.5|3752.8|3746.8|3753.5|3747.5|3752.8|3746.8|5
1652074780000|2022-05-09 05:39:40|3753|3747|3753.3|3747.3|3753.3|3747.3|3753|3747|2
1652074790000|2022-05-09 05:39:50|3752.8|3746.8|3752.8|3746.8|3753.3|3747.3|3752.8|3746.8|5
1652074800000|2022-05-09 05:40:00|3752.3|3746.3|3752.5|3746.5|3752.5|3746.5|3752|3746|4
1652074810000|2022-05-09 05:40:10|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1652074820000|2022-05-09 05:40:20|3752|3746|3751.8|3745.8|3752|3746|3751.8|3745.8|2
1652074870000|2022-05-09 05:41:10|3752.3|3746.3|3752.5|3746.5|3752.8|3746.8|3752.3|3746.3|4
1652074880000|2022-05-09 05:41:20|3752|3746|3752.5|3746.5|3752.5|3746.5|3752|3746|3
1652074920000|2022-05-09 05:42:00|3752|3746|3751.8|3745.8|3752|3746|3751.8|3745.8|2
1652074940000|2022-05-09 05:42:20|3751.5|3745.5|3751.3|3745.3|3751.5|3745.5|3751.3|3745.3|2
1652074950000|2022-05-09 05:42:30|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|1
1652075000000|2022-05-09 05:43:20|3750.8|3744.8|3748.3|3742.3|3750.8|3744.8|3748.3|3742.3|4
1652075010000|2022-05-09 05:43:30|3748|3742|3747.8|3741.8|3748.5|3742.5|3747.5|3741.5|12
1652075020000|2022-05-09 05:43:40|3748.5|3742.5|3749.5|3743.5|3749.5|3743.5|3748.3|3742.3|5
1652075030000|2022-05-09 05:43:50|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1652075040000|2022-05-09 05:44:00|3750|3744|3750|3744|3750|3744|3750|3744|1
1652075050000|2022-05-09 05:44:10|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1652075060000|2022-05-09 05:44:20|3750|3744|3749.8|3743.8|3750|3744|3749.8|3743.8|2
1652075070000|2022-05-09 05:44:30|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|1
1652075100000|2022-05-09 05:45:00|3749.3|3743.3|3749.8|3743.8|3749.8|3743.8|3749.3|3743.3|2
1652075110000|2022-05-09 05:45:10|3750|3744|3750.3|3744.3|3750.3|3744.3|3750|3744|2
1652075120000|2022-05-09 05:45:20|3750|3744|3749.8|3743.8|3750|3744|3749.8|3743.8|2
1652075140000|2022-05-09 05:45:40|3748.3|3742.3|3748.8|3742.8|3749|3743|3748.3|3742.3|5
1652075150000|2022-05-09 05:45:50|3748.5|3742.5|3749.3|3743.3|3749.3|3743.3|3748.5|3742.5|4
1652075160000|2022-05-09 05:46:00|3749|3743|3747.5|3741.5|3749|3743|3747.3|3741.3|9
1652075200000|2022-05-09 05:46:40|3748|3742|3749|3743|3749.3|3743.3|3748|3742|4
1652075210000|2022-05-09 05:46:50|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|1
1652075220000|2022-05-09 05:47:00|3749.5|3743.5|3749.8|3743.8|3750|3744|3749.5|3743.5|8
1652075230000|2022-05-09 05:47:10|3750|3744|3749.3|3743.3|3750|3744|3749.3|3743.3|3
1652075240000|2022-05-09 05:47:20|3749|3743|3748.3|3742.3|3749|3743|3748.3|3742.3|3
1652075250000|2022-05-09 05:47:30|3748.8|3742.8|3748.3|3742.3|3748.8|3742.8|3748.3|3742.3|2
1652075260000|2022-05-09 05:47:40|3749|3743|3747|3741|3749|3743|3747|3741|3
1652075270000|2022-05-09 05:47:50|3748.5|3742.5|3750.3|3744.3|3750.3|3744.3|3748.5|3742.5|7
1652075280000|2022-05-09 05:48:00|3750|3744|3750|3744|3750|3744|3750|3744|1
1652075290000|2022-05-09 05:48:10|3750.3|3744.3|3752.3|3746.3|3752.3|3746.3|3750.3|3744.3|3
1652075350000|2022-05-09 05:49:10|3752|3746|3751.1|3745.1|3752|3746|3751.1|3745.1|2
1652075360000|2022-05-09 05:49:20|3751|3745|3751|3745|3751|3745|3750.9|3744.9|3
1652075370000|2022-05-09 05:49:30|3750.8|3744.8|3750.3|3744.3|3750.8|3744.8|3750.3|3744.3|4
1652075380000|2022-05-09 05:49:40|3750|3744|3750.5|3744.5|3750.5|3744.5|3750|3744|5
1652075390000|2022-05-09 05:49:50|3750.8|3744.8|3749.8|3743.8|3750.8|3744.8|3749.8|3743.8|5
1652075400000|2022-05-09 05:50:00|3750|3744|3750|3744|3750.3|3744.3|3749.8|3743.8|10
1652075420000|2022-05-09 05:50:20|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1652075440000|2022-05-09 05:50:40|3749.5|3743.5|3749.8|3743.8|3750.3|3744.3|3749.5|3743.5|8
1652075450000|2022-05-09 05:50:50|3749.5|3743.5|3749.3|3743.3|3749.5|3743.5|3749.3|3743.3|2
1652075500000|2022-05-09 05:51:40|3749|3743|3747.5|3741.5|3749|3743|3747.5|3741.5|7
1652075510000|2022-05-09 05:51:50|3748|3742|3747|3741|3748|3742|3747|3741|4
1652075520000|2022-05-09 05:52:00|3747.3|3741.3|3746.3|3740.3|3747.3|3741.3|3746.3|3740.3|10
1652075530000|2022-05-09 05:52:10|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|1
1652075540000|2022-05-09 05:52:20|3745.5|3739.5|3745.8|3739.8|3745.8|3739.8|3745.5|3739.5|2
1652075550000|2022-05-09 05:52:30|3746|3740|3745.8|3739.8|3746|3740|3745.8|3739.8|2
1652075560000|2022-05-09 05:52:40|3746.3|3740.3|3747.3|3741.3|3747.3|3741.3|3746.3|3740.3|4
1652075570000|2022-05-09 05:52:50|3747.8|3741.8|3747|3741|3748.5|3742.5|3747|3741|9
1652075580000|2022-05-09 05:53:00|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747|3741|5
1652075590000|2022-05-09 05:53:10|3747.5|3741.5|3748|3742|3748|3742|3746|3740|5
1652075600000|2022-05-09 05:53:20|3747.3|3741.3|3748.5|3742.5|3748.5|3742.5|3747.3|3741.3|5
1652075610000|2022-05-09 05:53:30|3747.5|3741.5|3748.3|3742.3|3748.3|3742.3|3747.5|3741.5|11
1652075620000|2022-05-09 05:53:40|3747.8|3741.8|3748.4|3742.4|3748.5|3742.5|3747.8|3741.8|4
1652075630000|2022-05-09 05:53:50|3747.6|3741.6|3748.5|3742.5|3748.5|3742.5|3747.6|3741.6|2
1652075640000|2022-05-09 05:54:00|3747.5|3741.5|3749.5|3743.5|3749.8|3743.8|3747.5|3741.5|6
1652075650000|2022-05-09 05:54:10|3749.8|3743.8|3749.3|3743.3|3749.8|3743.8|3749.3|3743.3|2
1652075660000|2022-05-09 05:54:20|3749.8|3743.8|3750|3744|3750|3744|3749.5|3743.5|4
1652075670000|2022-05-09 05:54:30|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|1
1652075690000|2022-05-09 05:54:50|3750.5|3744.5|3749.5|3743.5|3751.3|3745.3|3749.5|3743.5|7
1652075700000|2022-05-09 05:55:00|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1652075710000|2022-05-09 05:55:10|3749.5|3743.5|3749.3|3743.3|3749.5|3743.5|3749.3|3743.3|4
1652075720000|2022-05-09 05:55:20|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|1
1652075730000|2022-05-09 05:55:30|3750|3744|3750|3744|3750|3744|3750|3744|1
1652075740000|2022-05-09 05:55:40|3750.3|3744.3|3749.8|3743.8|3750.5|3744.5|3749.8|3743.8|3
1652075760000|2022-05-09 05:56:00|3750|3744|3750|3744|3750.3|3744.3|3750|3744|5
1652075770000|2022-05-09 05:56:10|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750|3744|3
1652075780000|2022-05-09 05:56:20|3750|3744|3750.3|3744.3|3750.3|3744.3|3750|3744|2
1652075790000|2022-05-09 05:56:30|3750.5|3744.5|3748.8|3742.8|3751|3745|3748.5|3742.5|12
1652075800000|2022-05-09 05:56:40|3748.3|3742.3|3749.3|3743.3|3749.3|3743.3|3748.3|3742.3|7
1652075810000|2022-05-09 05:56:50|3748.8|3742.8|3748.8|3742.8|3749|3743|3748|3742|8
1652075820000|2022-05-09 05:57:00|3749|3743|3749|3743|3749.3|3743.3|3748.8|3742.8|5
1652075840000|2022-05-09 05:57:20|3748.8|3742.8|3749.3|3743.3|3749.8|3743.8|3748.8|3742.8|5
1652075850000|2022-05-09 05:57:30|3749|3743|3749.5|3743.5|3749.8|3743.8|3749|3743|3
1652075860000|2022-05-09 05:57:40|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1652075870000|2022-05-09 05:57:50|3749.5|3743.5|3749.8|3743.8|3749.8|3743.8|3749.5|3743.5|18
1652075910000|2022-05-09 05:58:30|3749.3|3743.3|3748.5|3742.5|3749.3|3743.3|3747.8|3741.8|5
1652075920000|2022-05-09 05:58:40|3748|3742|3748.5|3742.5|3749.3|3743.3|3748|3742|7
1652075930000|2022-05-09 05:58:50|3749|3743|3748.8|3742.8|3749.3|3743.3|3748.8|3742.8|4
1652075940000|2022-05-09 05:59:00|3749.3|3743.3|3748.5|3742.5|3749.3|3743.3|3748.3|3742.3|4
1652075960000|2022-05-09 05:59:20|3749|3743|3748.3|3742.3|3749|3743|3747.8|3741.8|5
1652075970000|2022-05-09 05:59:30|3747.8|3741.8|3748.3|3742.3|3748.3|3742.3|3747|3741|10
1652075980000|2022-05-09 05:59:40|3749.3|3743.3|3748.3|3742.3|3749.3|3743.3|3748|3742|11
1652075990000|2022-05-09 05:59:50|3748.5|3742.5|3748.8|3742.8|3749|3743|3748.5|3742.5|5
1652076000000|2022-05-09 06:00:00|3748|3742|3749|3743|3750|3744|3746.8|3740.8|11
1652076010000|2022-05-09 06:00:10|3749.8|3743.8|3749.5|3743.5|3750.8|3744.8|3748.5|3742.5|14
1652076020000|2022-05-09 06:00:20|3749|3743|3750.3|3744.3|3751|3745|3749|3743|7
1652076030000|2022-05-09 06:00:30|3750.8|3744.8|3751.8|3745.8|3751.8|3745.8|3750.3|3744.3|16
1652076040000|2022-05-09 06:00:40|3751.5|3745.5|3751.3|3745.3|3751.5|3745.5|3750.8|3744.8|3
1652076050000|2022-05-09 06:00:50|3751.8|3745.8|3751.5|3745.5|3752.5|3746.5|3751.5|3745.5|5
1652076060000|2022-05-09 06:01:00|3752.5|3746.5|3752|3746|3752.8|3746.8|3750.8|3744.8|13
1652076070000|2022-05-09 06:01:10|3753.5|3747.5|3752.3|3746.3|3754|3748|3751.8|3745.8|15
1652076080000|2022-05-09 06:01:20|3753.3|3747.3|3752.8|3746.8|3753.3|3747.3|3752.3|3746.3|4
1652076090000|2022-05-09 06:01:30|3752|3746|3753.3|3747.3|3753.3|3747.3|3751.5|3745.5|5
1652076100000|2022-05-09 06:01:40|3751.8|3745.8|3752.8|3746.8|3752.8|3746.8|3751.5|3745.5|3
1652076110000|2022-05-09 06:01:50|3751.8|3745.8|3751.8|3745.8|3753|3747|3751.3|3745.3|10
1652076120000|2022-05-09 06:02:00|3751.5|3745.5|3752|3746|3752|3746|3751.5|3745.5|2
1652076130000|2022-05-09 06:02:10|3751.8|3745.8|3752|3746|3752|3746|3751.5|3745.5|5
1652076150000|2022-05-09 06:02:30|3751.8|3745.8|3750.5|3744.5|3751.8|3745.8|3750.5|3744.5|2
1652076160000|2022-05-09 06:02:40|3750.8|3744.8|3750.5|3744.5|3750.8|3744.8|3750.5|3744.5|2
1652076180000|2022-05-09 06:03:00|3750.8|3744.8|3753.5|3747.5|3753.8|3747.8|3750.8|3744.8|8
1652076190000|2022-05-09 06:03:10|3753.3|3747.3|3752.8|3746.8|3753.8|3747.8|3752.8|3746.8|5
1652076200000|2022-05-09 06:03:20|3753.5|3747.5|3754|3748|3754.3|3748.3|3752.5|3746.5|15
1652076210000|2022-05-09 06:03:30|3753.3|3747.3|3753.3|3747.3|3753.8|3747.8|3752.8|3746.8|16
1652076220000|2022-05-09 06:03:40|3753.5|3747.5|3753.8|3747.8|3753.8|3747.8|3752.5|3746.5|20
1652076230000|2022-05-09 06:03:50|3752.8|3746.8|3752.5|3746.5|3753.8|3747.8|3752.5|3746.5|7
1652076240000|2022-05-09 06:04:00|3752|3746|3751.8|3745.8|3752|3746|3751.8|3745.8|2
1652076260000|2022-05-09 06:04:20|3753|3747|3752.5|3746.5|3753|3747|3752|3746|17
1652076270000|2022-05-09 06:04:30|3751.3|3745.3|3752|3746|3752.3|3746.3|3751|3745|6
1652076280000|2022-05-09 06:04:40|3751.8|3745.8|3751.5|3745.5|3752|3746|3750.8|3744.8|6
1652076290000|2022-05-09 06:04:50|3751.8|3745.8|3751.8|3745.8|3752|3746|3750.8|3744.8|8
1652076300000|2022-05-09 06:05:00|3752|3746|3751.5|3745.5|3752.3|3746.3|3751.3|3745.3|6
1652076310000|2022-05-09 06:05:10|3752.8|3746.8|3754|3748|3754|3748|3752.3|3746.3|9
1652076330000|2022-05-09 06:05:30|3753.8|3747.8|3752|3746|3753.8|3747.8|3751.6|3745.6|6
1652076340000|2022-05-09 06:05:40|3751.5|3745.5|3751.5|3745.5|3752|3746|3750.3|3744.3|18
1652076350000|2022-05-09 06:05:50|3750.8|3744.8|3750.8|3744.8|3751.8|3745.8|3750|3744|19
1652076360000|2022-05-09 06:06:00|3750|3744|3751.3|3745.3|3751.3|3745.3|3749.8|3743.8|25
1652076370000|2022-05-09 06:06:10|3751.5|3745.5|3752|3746|3752|3746|3751|3745|5
1652076380000|2022-05-09 06:06:20|3751|3745|3751.3|3745.3|3751.3|3745.3|3751|3745|2
1652076390000|2022-05-09 06:06:30|3751.8|3745.8|3751.5|3745.5|3752|3746|3751.5|3745.5|3
1652076400000|2022-05-09 06:06:40|3751.3|3745.3|3751.5|3745.5|3752|3746|3751.3|3745.3|16
1652076410000|2022-05-09 06:06:50|3751.8|3745.8|3753.3|3747.3|3753.3|3747.3|3751.5|3745.5|20
1652076420000|2022-05-09 06:07:00|3752.5|3746.5|3753.8|3747.8|3754|3748|3752.5|3746.5|6
1652076430000|2022-05-09 06:07:10|3753|3747|3754.3|3748.3|3754.8|3748.8|3752.8|3746.8|7
1652076440000|2022-05-09 06:07:20|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3752.8|3746.8|4
1652076450000|2022-05-09 06:07:30|3754.5|3748.5|3755|3749|3755|3749|3754.5|3748.5|2
1652076470000|2022-05-09 06:07:50|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3753|3747|4
1652076480000|2022-05-09 06:08:00|3753.8|3747.8|3754.5|3748.5|3754.5|3748.5|3753.3|3747.3|5
1652076490000|2022-05-09 06:08:10|3753.5|3747.5|3754|3748|3754.3|3748.3|3753.5|3747.5|3
1652076500000|2022-05-09 06:08:20|3753.5|3747.5|3754|3748|3754.3|3748.3|3752.8|3746.8|4
1652076510000|2022-05-09 06:08:30|3752.8|3746.8|3753.3|3747.3|3753.8|3747.8|3752.8|3746.8|3
1652076520000|2022-05-09 06:08:40|3754|3748|3753.3|3747.3|3754|3748|3753|3747|7
1652076530000|2022-05-09 06:08:50|3753.5|3747.5|3754.8|3748.8|3754.8|3748.8|3753.5|3747.5|7
1652076540000|2022-05-09 06:09:00|3754.3|3748.3|3755.5|3749.5|3755.8|3749.8|3753.3|3747.3|14
1652076550000|2022-05-09 06:09:10|3755.3|3749.3|3755|3749|3755.5|3749.5|3753.8|3747.8|7
1652076560000|2022-05-09 06:09:20|3753.5|3747.5|3755|3749|3755|3749|3753.5|3747.5|3
1652076570000|2022-05-09 06:09:30|3753.8|3747.8|3755|3749|3755|3749|3753.8|3747.8|3
1652076580000|2022-05-09 06:09:40|3755.5|3749.5|3756.9|3750.9|3756.9|3750.9|3754.8|3748.8|19
1652076590000|2022-05-09 06:09:50|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|3
1652076600000|2022-05-09 06:10:00|3756.3|3750.3|3756.5|3750.5|3757|3751|3756|3750|7
1652076610000|2022-05-09 06:10:10|3756.3|3750.3|3757.8|3751.8|3757.8|3751.8|3756.3|3750.3|5
1652076620000|2022-05-09 06:10:20|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|4
1652076630000|2022-05-09 06:10:30|3758.3|3752.3|3758.3|3752.3|3758.8|3752.8|3756.8|3750.8|15
1652076640000|2022-05-09 06:10:40|3757.4|3751.4|3760.9|3754.9|3760.9|3754.9|3757|3751|12
1652076650000|2022-05-09 06:10:50|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3758.1|3752.1|20
1652076660000|2022-05-09 06:11:00|3759.9|3753.9|3761.4|3755.4|3761.4|3755.4|3759.9|3753.9|6
1652076670000|2022-05-09 06:11:10|3762.4|3756.4|3762.4|3756.4|3763.1|3757.1|3761.1|3755.1|19
1652076680000|2022-05-09 06:11:20|3762.5|3756.5|3763.1|3757.1|3764|3758|3762.5|3756.5|3
1652076690000|2022-05-09 06:11:30|3763.6|3757.6|3762.4|3756.4|3763.6|3757.6|3762.1|3756.1|6
1652076700000|2022-05-09 06:11:40|3762.5|3756.5|3761.8|3755.8|3763.3|3757.3|3761.8|3755.8|9
1652076710000|2022-05-09 06:11:50|3761.5|3755.5|3762.4|3756.4|3762.8|3756.8|3761.3|3755.3|5
1652076720000|2022-05-09 06:12:00|3762.6|3756.6|3765.3|3759.3|3765.3|3759.3|3762.6|3756.6|7
1652076730000|2022-05-09 06:12:10|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|1
1652076740000|2022-05-09 06:12:20|3765.3|3759.3|3763.5|3757.5|3765.3|3759.3|3763.5|3757.5|3
1652076750000|2022-05-09 06:12:30|3764|3758|3764.5|3758.5|3764.5|3758.5|3763.8|3757.8|14
1652076760000|2022-05-09 06:12:40|3764|3758|3763.3|3757.3|3764.8|3758.8|3762.3|3756.3|23
1652076770000|2022-05-09 06:12:50|3762.5|3756.5|3763.3|3757.3|3763.8|3757.8|3762.3|3756.3|13
1652076780000|2022-05-09 06:13:00|3763.5|3757.5|3764.5|3758.5|3765.3|3759.3|3763|3757|25
1652076790000|2022-05-09 06:13:10|3765|3759|3765|3759|3765.8|3759.8|3764.3|3758.3|13
1652076800000|2022-05-09 06:13:20|3764.5|3758.5|3766|3760|3766|3760|3764.5|3758.5|13
1652076810000|2022-05-09 06:13:30|3766.5|3760.5|3767.5|3761.5|3767.5|3761.5|3765.5|3759.5|11
1652076820000|2022-05-09 06:13:40|3766.8|3760.8|3766.8|3760.8|3767|3761|3766|3760|11
1652076830000|2022-05-09 06:13:50|3767|3761|3766|3760|3767|3761|3766|3760|4
1652076840000|2022-05-09 06:14:00|3766.3|3760.3|3767|3761|3767|3761|3766.3|3760.3|5
1652076850000|2022-05-09 06:14:10|3766.5|3760.5|3767|3761|3767|3761|3766.5|3760.5|2
1652076860000|2022-05-09 06:14:20|3767.5|3761.5|3765.8|3759.8|3767.5|3761.5|3764.8|3758.8|15
1652076870000|2022-05-09 06:14:30|3766|3760|3765|3759|3766|3760|3765|3759|9
1652076890000|2022-05-09 06:14:50|3766|3760|3765.5|3759.5|3766.3|3760.3|3765|3759|7
1652076900000|2022-05-09 06:15:00|3765.3|3759.3|3763.3|3757.3|3765.5|3759.5|3762.5|3756.5|21
1652076910000|2022-05-09 06:15:10|3763.5|3757.5|3765.3|3759.3|3765.3|3759.3|3763.5|3757.5|6
1652076920000|2022-05-09 06:15:20|3765|3759|3763|3757|3765|3759|3762.3|3756.3|5
1652076950000|2022-05-09 06:15:50|3762.8|3756.8|3762.5|3756.5|3762.8|3756.8|3762.3|3756.3|4
1652076960000|2022-05-09 06:16:00|3763|3757|3763|3757|3763|3757|3762.8|3756.8|3
1652076980000|2022-05-09 06:16:20|3762.1|3756.1|3759.9|3753.9|3762.1|3756.1|3759.9|3753.9|2
1652076990000|2022-05-09 06:16:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1652077000000|2022-05-09 06:16:40|3759.4|3753.4|3759.3|3753.3|3759.4|3753.4|3759.3|3753.3|2
1652077010000|2022-05-09 06:16:50|3758.3|3752.3|3758.5|3752.5|3758.5|3752.5|3757.3|3751.3|5
1652077040000|2022-05-09 06:17:20|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|1
1652077050000|2022-05-09 06:17:30|3758|3752|3758|3752|3758.3|3752.3|3758|3752|3
1652077060000|2022-05-09 06:17:40|3758.3|3752.3|3758.5|3752.5|3758.5|3752.5|3758.3|3752.3|2
1652077070000|2022-05-09 06:17:50|3758.8|3752.8|3758.5|3752.5|3758.8|3752.8|3758.5|3752.5|2
1652077100000|2022-05-09 06:18:20|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|1
1652077120000|2022-05-09 06:18:40|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1652077130000|2022-05-09 06:18:50|3758.8|3752.8|3760.5|3754.5|3761.8|3755.8|3758.8|3752.8|7
1652077140000|2022-05-09 06:19:00|3761|3755|3763.3|3757.3|3764|3758|3761|3755|11
1652077150000|2022-05-09 06:19:10|3763|3757|3763.3|3757.3|3763.3|3757.3|3763|3757|2
1652077160000|2022-05-09 06:19:20|3763|3757|3762.5|3756.5|3763|3757|3762.5|3756.5|2
1652077170000|2022-05-09 06:19:30|3762.8|3756.8|3762.8|3756.8|3763|3757|3762.8|3756.8|3
1652077180000|2022-05-09 06:19:40|3762|3756|3760.6|3754.6|3762|3756|3760.6|3754.6|2
1652077190000|2022-05-09 06:19:50|3760.4|3754.4|3762.3|3756.3|3762.3|3756.3|3760.4|3754.4|9
1652077200000|2022-05-09 06:20:00|3762|3756|3761.8|3755.8|3762|3756|3761.8|3755.8|2
1652077210000|2022-05-09 06:20:10|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|1
1652077220000|2022-05-09 06:20:20|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|3
1652077230000|2022-05-09 06:20:30|3761.3|3755.3|3761|3755|3761.3|3755.3|3761|3755|2
1652077240000|2022-05-09 06:20:40|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761|3755|3
1652077260000|2022-05-09 06:21:00|3761.5|3755.5|3761.3|3755.3|3761.5|3755.5|3761.3|3755.3|2
1652077270000|2022-05-09 06:21:10|3761.5|3755.5|3761.5|3755.5|3761.8|3755.8|3761.5|3755.5|3
1652077280000|2022-05-09 06:21:20|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1652077290000|2022-05-09 06:21:30|3762.6|3756.6|3764.3|3758.3|3764.8|3758.8|3762.6|3756.6|4
1652077300000|2022-05-09 06:21:40|3765.8|3759.8|3765.8|3759.8|3766|3760|3761.5|3755.5|23
1652077310000|2022-05-09 06:21:50|3764.8|3758.8|3764.1|3758.1|3766|3760|3761.8|3755.8|18
1652077320000|2022-05-09 06:22:00|3764.5|3758.5|3763.8|3757.8|3764.5|3758.5|3762.5|3756.5|10
1652077330000|2022-05-09 06:22:10|3760.3|3754.3|3766.6|3760.6|3766.6|3760.6|3760.3|3754.3|8
1652077340000|2022-05-09 06:22:20|3766.9|3760.9|3767.8|3761.8|3767.8|3761.8|3766.9|3760.9|2
1652077350000|2022-05-09 06:22:30|3767.5|3761.5|3767.8|3761.8|3768|3762|3767.3|3761.3|5
1652077370000|2022-05-09 06:22:50|3768|3762|3767.8|3761.8|3768|3762|3767.5|3761.5|3
1652077380000|2022-05-09 06:23:00|3767.5|3761.5|3769|3763|3769|3763|3767.5|3761.5|7
1652077390000|2022-05-09 06:23:10|3770.3|3764.3|3772.3|3766.3|3772.5|3766.5|3768.8|3762.8|15
1652077400000|2022-05-09 06:23:20|3770.8|3764.8|3772.8|3766.8|3773.5|3767.5|3770.8|3764.8|11
1652077410000|2022-05-09 06:23:30|3771.5|3765.5|3772.5|3766.5|3772.5|3766.5|3771.5|3765.5|3
1652077420000|2022-05-09 06:23:40|3771.5|3765.5|3772.3|3766.3|3772.3|3766.3|3771.5|3765.5|2
1652077430000|2022-05-09 06:23:50|3771.4|3765.4|3772.5|3766.5|3772.5|3766.5|3771.4|3765.4|2
1652077440000|2022-05-09 06:24:00|3772|3766|3772.5|3766.5|3772.5|3766.5|3771.5|3765.5|6
1652077450000|2022-05-09 06:24:10|3773|3767|3774.8|3768.8|3774.8|3768.8|3771.5|3765.5|8
1652077460000|2022-05-09 06:24:20|3774|3768|3773.3|3767.3|3774.8|3768.8|3773|3767|5
1652077470000|2022-05-09 06:24:30|3773|3767|3773.8|3767.8|3774.3|3768.3|3773|3767|5
1652077480000|2022-05-09 06:24:40|3774|3768|3775|3769|3775|3769|3774|3768|3
1652077490000|2022-05-09 06:24:50|3774.3|3768.3|3775.3|3769.3|3775.5|3769.5|3774.3|3768.3|6
1652077500000|2022-05-09 06:25:00|3776|3770|3775|3769|3776|3770|3774.5|3768.5|4
1652077510000|2022-05-09 06:25:10|3776|3770|3775.3|3769.3|3776|3770|3775.3|3769.3|2
1652077520000|2022-05-09 06:25:20|3776.1|3770.1|3776.8|3770.8|3777.5|3771.5|3775|3769|6
1652077530000|2022-05-09 06:25:30|3775.9|3769.9|3777.4|3771.4|3777.5|3771.5|3775.8|3769.8|5
1652077540000|2022-05-09 06:25:40|3777.1|3771.1|3776.3|3770.3|3777.8|3771.8|3774.1|3768.1|12
1652077550000|2022-05-09 06:25:50|3775.6|3769.6|3776.6|3770.6|3777.8|3771.8|3774.9|3768.9|14
1652077560000|2022-05-09 06:26:00|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3776.5|3770.5|8
1652077570000|2022-05-09 06:26:10|3776.9|3770.9|3778|3772|3778.3|3772.3|3776|3770|14
1652077580000|2022-05-09 06:26:20|3776.6|3770.6|3777.6|3771.6|3778.1|3772.1|3776.6|3770.6|7
1652077590000|2022-05-09 06:26:30|3776.9|3770.9|3776.8|3770.8|3777.9|3771.9|3774.1|3768.1|12
1652077600000|2022-05-09 06:26:40|3775.3|3769.3|3774.9|3768.9|3777|3771|3774.4|3768.4|8
1652077610000|2022-05-09 06:26:50|3775.8|3769.8|3776.8|3770.8|3777.6|3771.6|3775.3|3769.3|14
1652077620000|2022-05-09 06:27:00|3776|3770|3777.3|3771.3|3777.5|3771.5|3774.5|3768.5|14
1652077630000|2022-05-09 06:27:10|3776.1|3770.1|3776.4|3770.4|3776.4|3770.4|3774.6|3768.6|6
1652077640000|2022-05-09 06:27:20|3775.3|3769.3|3776.4|3770.4|3776.9|3770.9|3774.1|3768.1|7
1652077650000|2022-05-09 06:27:30|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1652077660000|2022-05-09 06:27:40|3776.6|3770.6|3776.8|3770.8|3777|3771|3774|3768|23
1652077670000|2022-05-09 06:27:50|3775.6|3769.6|3776|3770|3776|3770|3774.3|3768.3|6
1652077680000|2022-05-09 06:28:00|3776.1|3770.1|3775.9|3769.9|3776.5|3770.5|3774.9|3768.9|11
1652077690000|2022-05-09 06:28:10|3776.4|3770.4|3776.9|3770.9|3776.9|3770.9|3776.4|3770.4|2
1652077700000|2022-05-09 06:28:20|3776.4|3770.4|3776.1|3770.1|3776.4|3770.4|3775.4|3769.4|3
1652077730000|2022-05-09 06:28:50|3775|3769|3773.6|3767.6|3775|3769|3772.6|3766.6|17
1652077740000|2022-05-09 06:29:00|3772.9|3766.9|3773.5|3767.5|3773.5|3767.5|3772.6|3766.6|7
1652077760000|2022-05-09 06:29:20|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|1
1652077770000|2022-05-09 06:29:30|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1652077780000|2022-05-09 06:29:40|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1652077790000|2022-05-09 06:29:50|3774.3|3768.3|3773.3|3767.3|3774.3|3768.3|3773.3|3767.3|2
1652077800000|2022-05-09 06:30:00|3772.5|3766.5|3772|3766|3773.8|3767.8|3772|3766|4
1652077810000|2022-05-09 06:30:10|3772.8|3766.8|3772|3766|3772.8|3766.8|3772|3766|2
1652077820000|2022-05-09 06:30:20|3771.8|3765.8|3771|3765|3771.8|3765.8|3771|3765|2
1652077850000|2022-05-09 06:30:50|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1652077860000|2022-05-09 06:31:00|3772.3|3766.3|3772|3766|3772.3|3766.3|3771.8|3765.8|4
1652077870000|2022-05-09 06:31:10|3771.8|3765.8|3771.8|3765.8|3772.5|3766.5|3771.5|3765.5|4
1652077890000|2022-05-09 06:31:30|3773|3767|3772|3766|3773|3767|3771.8|3765.8|11
1652077900000|2022-05-09 06:31:40|3772.8|3766.8|3772.3|3766.3|3773.3|3767.3|3771.8|3765.8|10
1652077910000|2022-05-09 06:31:50|3772.8|3766.8|3772.3|3766.3|3773|3767|3771.3|3765.3|8
1652077920000|2022-05-09 06:32:00|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|1
1652077930000|2022-05-09 06:32:10|3772.3|3766.3|3772.3|3766.3|3773.3|3767.3|3772|3766|6
1652077940000|2022-05-09 06:32:20|3771.5|3765.5|3772.3|3766.3|3772.5|3766.5|3771.3|3765.3|4
1652077950000|2022-05-09 06:32:30|3771.3|3765.3|3771.8|3765.8|3772|3766|3771.3|3765.3|4
1652077960000|2022-05-09 06:32:40|3771.3|3765.3|3772|3766|3772.3|3766.3|3771.3|3765.3|3
1652077970000|2022-05-09 06:32:50|3771.3|3765.3|3772|3766|3772.3|3766.3|3771.3|3765.3|4
1652077980000|2022-05-09 06:33:00|3771|3765|3771.3|3765.3|3771.5|3765.5|3771|3765|3
1652077990000|2022-05-09 06:33:10|3771.8|3765.8|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|5
1652078000000|2022-05-09 06:33:20|3770.8|3764.8|3771.3|3765.3|3771.3|3765.3|3770.5|3764.5|12
1652078010000|2022-05-09 06:33:30|3770.8|3764.8|3771|3765|3771.3|3765.3|3770.5|3764.5|13
1652078020000|2022-05-09 06:33:40|3770.5|3764.5|3771|3765|3771.3|3765.3|3770.5|3764.5|18
1652078030000|2022-05-09 06:33:50|3770.5|3764.5|3771.3|3765.3|3771.3|3765.3|3770.5|3764.5|4
1652078040000|2022-05-09 06:34:00|3770.8|3764.8|3771.3|3765.3|3771.5|3765.5|3770.5|3764.5|6
1652078050000|2022-05-09 06:34:10|3770.5|3764.5|3771.3|3765.3|3771.8|3765.8|3770.5|3764.5|3
1652078070000|2022-05-09 06:34:30|3770.5|3764.5|3771.5|3765.5|3771.8|3765.8|3770.5|3764.5|11
1652078080000|2022-05-09 06:34:40|3770.8|3764.8|3771.5|3765.5|3771.5|3765.5|3770.5|3764.5|4
1652078090000|2022-05-09 06:34:50|3770.8|3764.8|3771.5|3765.5|3771.5|3765.5|3770.8|3764.8|6
1652078100000|2022-05-09 06:35:00|3770.8|3764.8|3771.3|3765.3|3771.8|3765.8|3770.8|3764.8|7
1652078110000|2022-05-09 06:35:10|3770.8|3764.8|3772|3766|3772.5|3766.5|3770.8|3764.8|19
1652078120000|2022-05-09 06:35:20|3771.8|3765.8|3773|3767|3773|3767|3771.8|3765.8|3
1652078130000|2022-05-09 06:35:30|3772.3|3766.3|3773.5|3767.5|3773.8|3767.8|3772.3|3766.3|7
1652078140000|2022-05-09 06:35:40|3773.8|3767.8|3774.3|3768.3|3774.5|3768.5|3773.5|3767.5|12
1652078150000|2022-05-09 06:35:50|3774.5|3768.5|3770|3764|3774.5|3768.5|3767.8|3761.8|16
1652078160000|2022-05-09 06:36:00|3771.5|3765.5|3773.5|3767.5|3773.5|3767.5|3769.9|3763.9|9
1652078170000|2022-05-09 06:36:10|3774|3768|3773.8|3767.8|3774|3768|3773.8|3767.8|2
1652078180000|2022-05-09 06:36:20|3772.8|3766.8|3774.3|3768.3|3774.3|3768.3|3772.4|3766.4|13
1652078190000|2022-05-09 06:36:30|3773|3767|3774.3|3768.3|3774.3|3768.3|3773|3767|8
1652078200000|2022-05-09 06:36:40|3773.5|3767.5|3773.3|3767.3|3774|3768|3772|3766|5
1652078210000|2022-05-09 06:36:50|3773|3767|3773.5|3767.5|3773.5|3767.5|3773|3767|2
1652078220000|2022-05-09 06:37:00|3773|3767|3773.8|3767.8|3773.8|3767.8|3773|3767|18
1652078230000|2022-05-09 06:37:10|3774|3768|3774.3|3768.3|3774.3|3768.3|3774|3768|2
1652078240000|2022-05-09 06:37:20|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|2
1652078250000|2022-05-09 06:37:30|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775|3769|6
1652078260000|2022-05-09 06:37:40|3776.3|3770.3|3773.8|3767.8|3776.3|3770.3|3773.8|3767.8|6
1652078320000|2022-05-09 06:38:40|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1652078340000|2022-05-09 06:39:00|3774.5|3768.5|3774.8|3768.8|3774.8|3768.8|3773.3|3767.3|15
1652078350000|2022-05-09 06:39:10|3773.8|3767.8|3774.3|3768.3|3774.5|3768.5|3773|3767|13
1652078360000|2022-05-09 06:39:20|3774|3768|3774.3|3768.3|3774.5|3768.5|3774|3768|5
1652078370000|2022-05-09 06:39:30|3774|3768|3774|3768|3774.8|3768.8|3773.3|3767.3|8
1652078380000|2022-05-09 06:39:40|3773.3|3767.3|3772.5|3766.5|3773.8|3767.8|3772.5|3766.5|5
1652078400000|2022-05-09 06:40:00|3772.3|3766.3|3772.3|3766.3|3773.8|3767.8|3772.3|3766.3|3
1652078410000|2022-05-09 06:40:10|3773.8|3767.8|3773.3|3767.3|3773.8|3767.8|3772.3|3766.3|3
1652078420000|2022-05-09 06:40:20|3772.6|3766.6|3772.5|3766.5|3773.4|3767.4|3771.3|3765.3|6
1652078430000|2022-05-09 06:40:30|3771.5|3765.5|3772.5|3766.5|3772.8|3766.8|3771.5|3765.5|6
1652078440000|2022-05-09 06:40:40|3771.8|3765.8|3772.5|3766.5|3772.5|3766.5|3771.5|3765.5|17
1652078450000|2022-05-09 06:40:50|3771.8|3765.8|3771.8|3765.8|3772.8|3766.8|3771.3|3765.3|16
1652078460000|2022-05-09 06:41:00|3772.5|3766.5|3771.8|3765.8|3772.5|3766.5|3770.8|3764.8|7
1652078470000|2022-05-09 06:41:10|3771.5|3765.5|3771.3|3765.3|3771.5|3765.5|3771|3765|6
1652078480000|2022-05-09 06:41:20|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.3|3765.3|5
1652078490000|2022-05-09 06:41:30|3771.5|3765.5|3771.3|3765.3|3771.5|3765.5|3771.3|3765.3|2
1652078500000|2022-05-09 06:41:40|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|2
1652078510000|2022-05-09 06:41:50|3771.5|3765.5|3771.3|3765.3|3772|3766|3771.3|3765.3|6
1652078530000|2022-05-09 06:42:10|3772|3766|3772|3766|3772|3766|3771.3|3765.3|5
1652078540000|2022-05-09 06:42:20|3771.3|3765.3|3771.4|3765.4|3772.5|3766.5|3771.3|3765.3|8
1652078550000|2022-05-09 06:42:30|3772.3|3766.3|3771.6|3765.6|3772.3|3766.3|3770.5|3764.5|8
1652078560000|2022-05-09 06:42:40|3771.5|3765.5|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|4
1652078570000|2022-05-09 06:42:50|3770.4|3764.4|3770.9|3764.9|3771.5|3765.5|3770.4|3764.4|4
1652078580000|2022-05-09 06:43:00|3770|3764|3770.5|3764.5|3771|3765|3770|3764|4
1652078590000|2022-05-09 06:43:10|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1652078620000|2022-05-09 06:43:40|3770.5|3764.5|3771.3|3765.3|3771.3|3765.3|3770.5|3764.5|4
1652078630000|2022-05-09 06:43:50|3771.5|3765.5|3771|3765|3771.5|3765.5|3770.8|3764.8|4
1652078650000|2022-05-09 06:44:10|3771.3|3765.3|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|5
1652078660000|2022-05-09 06:44:20|3771.6|3765.6|3771.8|3765.8|3771.8|3765.8|3770.6|3764.6|6
1652078670000|2022-05-09 06:44:30|3770.6|3764.6|3771.3|3765.3|3771.5|3765.5|3770.6|3764.6|3
1652078690000|2022-05-09 06:44:50|3770.3|3764.3|3771.5|3765.5|3771.5|3765.5|3770.3|3764.3|6
1652078700000|2022-05-09 06:45:00|3771.8|3765.8|3771.8|3765.8|3772|3766|3770.6|3764.6|4
1652078710000|2022-05-09 06:45:10|3770.6|3764.6|3772.3|3766.3|3772.3|3766.3|3770.6|3764.6|7
1652078720000|2022-05-09 06:45:20|3771.5|3765.5|3772.3|3766.3|3772.8|3766.8|3770.6|3764.6|14
1652078730000|2022-05-09 06:45:30|3771.5|3765.5|3771.8|3765.8|3771.8|3765.8|3771.5|3765.5|2
1652078740000|2022-05-09 06:45:40|3770.6|3764.6|3771.8|3765.8|3771.8|3765.8|3770.6|3764.6|7
1652078750000|2022-05-09 06:45:50|3771.5|3765.5|3771.8|3765.8|3772.3|3766.3|3771.5|3765.5|4
1652078760000|2022-05-09 06:46:00|3771.5|3765.5|3771.3|3765.3|3772|3766|3770.8|3764.8|10
1652078770000|2022-05-09 06:46:10|3771|3765|3771|3765|3771.3|3765.3|3771|3765|3
1652078780000|2022-05-09 06:46:20|3771.3|3765.3|3771.5|3765.5|3771.8|3765.8|3771.3|3765.3|4
1652078790000|2022-05-09 06:46:30|3771.8|3765.8|3771.9|3765.9|3772|3766|3770.6|3764.6|9
1652078800000|2022-05-09 06:46:40|3770.8|3764.8|3772|3766|3772|3766|3770.8|3764.8|10
1652078810000|2022-05-09 06:46:50|3770.8|3764.8|3772|3766|3772|3766|3770.8|3764.8|4
1652078820000|2022-05-09 06:47:00|3771.8|3765.8|3771.8|3765.8|3772.3|3766.3|3769.5|3763.5|11
1652078830000|2022-05-09 06:47:10|3770.6|3764.6|3772.5|3766.5|3772.5|3766.5|3770.4|3764.4|19
1652078840000|2022-05-09 06:47:20|3771.5|3765.5|3771.9|3765.9|3772.8|3766.8|3771.5|3765.5|5
1652078850000|2022-05-09 06:47:30|3771.3|3765.3|3772.8|3766.8|3772.8|3766.8|3771.3|3765.3|11
1652078860000|2022-05-09 06:47:40|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|1
1652078870000|2022-05-09 06:47:50|3772.8|3766.8|3772.3|3766.3|3772.8|3766.8|3771.5|3765.5|5
1652078880000|2022-05-09 06:48:00|3771.8|3765.8|3771.4|3765.4|3772.5|3766.5|3771.3|3765.3|7
1652078890000|2022-05-09 06:48:10|3771.6|3765.6|3772.5|3766.5|3772.5|3766.5|3771.6|3765.6|2
1652078900000|2022-05-09 06:48:20|3771.8|3765.8|3772.3|3766.3|3772.5|3766.5|3771.5|3765.5|9
1652078910000|2022-05-09 06:48:30|3771.5|3765.5|3772.8|3766.8|3772.8|3766.8|3771.5|3765.5|4
1652078920000|2022-05-09 06:48:40|3771.5|3765.5|3772.8|3766.8|3772.8|3766.8|3769.8|3763.8|10
1652078950000|2022-05-09 06:49:10|3771.5|3765.5|3771.1|3765.1|3771.5|3765.5|3770.3|3764.3|4
1652078960000|2022-05-09 06:49:20|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|3
1652078980000|2022-05-09 06:49:40|3771.1|3765.1|3771.1|3765.1|3772|3766|3771.1|3765.1|3
1652079000000|2022-05-09 06:50:00|3770.3|3764.3|3769.5|3763.5|3770.3|3764.3|3769.5|3763.5|3
1652079030000|2022-05-09 06:50:30|3768.8|3762.8|3769.5|3763.5|3769.5|3763.5|3768.8|3762.8|2
1652079090000|2022-05-09 06:51:30|3769.8|3763.8|3770.3|3764.3|3770.3|3764.3|3769.8|3763.8|2
1652079140000|2022-05-09 06:52:20|3770|3764|3770|3764|3770|3764|3770|3764|1
1652079160000|2022-05-09 06:52:40|3770.3|3764.3|3771.3|3765.3|3771.3|3765.3|3770.3|3764.3|3
1652079170000|2022-05-09 06:52:50|3771.5|3765.5|3771|3765|3772|3766|3770.9|3764.9|5
1652079180000|2022-05-09 06:53:00|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1652079190000|2022-05-09 06:53:10|3771.1|3765.1|3769.3|3763.3|3771.1|3765.1|3769.3|3763.3|5
1652079200000|2022-05-09 06:53:20|3770|3764|3770.9|3764.9|3770.9|3764.9|3770|3764|4
1652079210000|2022-05-09 06:53:30|3769.6|3763.6|3770.3|3764.3|3771|3765|3769.5|3763.5|7
1652079220000|2022-05-09 06:53:40|3769.5|3763.5|3770.3|3764.3|3770.3|3764.3|3769.5|3763.5|3
1652079230000|2022-05-09 06:53:50|3769.3|3763.3|3769.8|3763.8|3770|3764|3769.3|3763.3|5
1652079240000|2022-05-09 06:54:00|3770|3764|3770|3764|3770|3764|3770|3764|1
1652079250000|2022-05-09 06:54:10|3769.8|3763.8|3769.3|3763.3|3769.8|3763.8|3769.3|3763.3|3
1652079260000|2022-05-09 06:54:20|3769.5|3763.5|3769.3|3763.3|3769.5|3763.5|3769.3|3763.3|2
1652079270000|2022-05-09 06:54:30|3769|3763|3770.5|3764.5|3770.5|3764.5|3769|3763|5
1652079280000|2022-05-09 06:54:40|3770.4|3764.4|3770|3764|3770.4|3764.4|3770|3764|5
1652079290000|2022-05-09 06:54:50|3769.8|3763.8|3769|3763|3769.8|3763.8|3769|3763|5
1652079310000|2022-05-09 06:55:10|3769.1|3763.1|3770.4|3764.4|3770.4|3764.4|3769.1|3763.1|3
1652079320000|2022-05-09 06:55:20|3770.1|3764.1|3770.9|3764.9|3771|3765|3769.1|3763.1|8
1652079330000|2022-05-09 06:55:30|3771.1|3765.1|3770.6|3764.6|3771.1|3765.1|3770.4|3764.4|4
1652079350000|2022-05-09 06:55:50|3770.8|3764.8|3770.1|3764.1|3770.8|3764.8|3770.1|3764.1|2
1652079360000|2022-05-09 06:56:00|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1652079370000|2022-05-09 06:56:10|3769.6|3763.6|3770.4|3764.4|3770.4|3764.4|3769.6|3763.6|2
1652079380000|2022-05-09 06:56:20|3769.9|3763.9|3768.1|3762.1|3769.9|3763.9|3768.1|3762.1|2
1652079390000|2022-05-09 06:56:30|3767|3761|3766.9|3760.9|3767.1|3761.1|3766.6|3760.6|5
1652079400000|2022-05-09 06:56:40|3767.9|3761.9|3768.4|3762.4|3768.4|3762.4|3767.9|3761.9|2
1652079410000|2022-05-09 06:56:50|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1652079430000|2022-05-09 06:57:10|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|3
1652079440000|2022-05-09 06:57:20|3768.6|3762.6|3768.6|3762.6|3769.1|3763.1|3768.6|3762.6|5
1652079450000|2022-05-09 06:57:30|3769.1|3763.1|3767.8|3761.8|3769.1|3763.1|3767.8|3761.8|5
1652079460000|2022-05-09 06:57:40|3767.4|3761.4|3763.1|3757.1|3767.4|3761.4|3763.1|3757.1|5
1652079470000|2022-05-09 06:57:50|3763.4|3757.4|3763.4|3757.4|3763.6|3757.6|3763.1|3757.1|4
1652079480000|2022-05-09 06:58:00|3762.9|3756.9|3762.9|3756.9|3763.1|3757.1|3762.9|3756.9|3
1652079490000|2022-05-09 06:58:10|3762|3756|3762.6|3756.6|3762.9|3756.9|3762|3756|3
1652079500000|2022-05-09 06:58:20|3760.8|3754.8|3761.9|3755.9|3762.1|3756.1|3760.8|3754.8|7
1652079510000|2022-05-09 06:58:30|3762.6|3756.6|3762|3756|3762.9|3756.9|3759.5|3753.5|10
1652079520000|2022-05-09 06:58:40|3761.5|3755.5|3762|3756|3762|3756|3761.3|3755.3|10
1652079530000|2022-05-09 06:58:50|3762.3|3756.3|3762.3|3756.3|3762.5|3756.5|3762.3|3756.3|3
1652079540000|2022-05-09 06:59:00|3762.5|3756.5|3762.3|3756.3|3762.5|3756.5|3762|3756|4
1652079550000|2022-05-09 06:59:10|3762|3756|3762.3|3756.3|3762.3|3756.3|3762|3756|2
1652079560000|2022-05-09 06:59:20|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|2
1652079570000|2022-05-09 06:59:30|3762.1|3756.1|3761.6|3755.6|3762.4|3756.4|3761.1|3755.1|6
1652079580000|2022-05-09 06:59:40|3762.6|3756.6|3761.6|3755.6|3762.6|3756.6|3760.9|3754.9|8
1652079590000|2022-05-09 06:59:50|3762.9|3756.9|3759.9|3753.9|3762.9|3756.9|3759.9|3753.9|15
1652079600000|2022-05-09 07:00:00|3759.4|3753.4|3757.4|3751.4|3759.9|3753.9|3757.4|3751.4|7
1652079610000|2022-05-09 07:00:10|3757.1|3751.1|3754.4|3748.4|3757.1|3751.1|3754.4|3748.4|9
1652079620000|2022-05-09 07:00:20|3755.4|3749.4|3755.4|3749.4|3756.4|3750.4|3755.1|3749.1|8
1652079630000|2022-05-09 07:00:30|3754.9|3748.9|3756.6|3750.6|3756.6|3750.6|3754.9|3748.9|3
1652079640000|2022-05-09 07:00:40|3756.8|3750.8|3754.5|3748.5|3756.8|3750.8|3754.5|3748.5|4
1652079650000|2022-05-09 07:00:50|3754.3|3748.3|3754.6|3748.6|3754.6|3748.6|3754.3|3748.3|3
1652079660000|2022-05-09 07:01:00|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|2
1652079670000|2022-05-09 07:01:10|3755.9|3749.9|3756.6|3750.6|3756.6|3750.6|3755.9|3749.9|3
1652079690000|2022-05-09 07:01:30|3756.4|3750.4|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|3
1652079720000|2022-05-09 07:02:00|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|2
1652079730000|2022-05-09 07:02:10|3755.9|3749.9|3755.6|3749.6|3755.9|3749.9|3755.6|3749.6|2
1652079740000|2022-05-09 07:02:20|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1652079750000|2022-05-09 07:02:30|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|6
1652079760000|2022-05-09 07:02:40|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1652079780000|2022-05-09 07:03:00|3756.4|3750.4|3751.9|3745.9|3756.4|3750.4|3751.9|3745.9|4
1652079790000|2022-05-09 07:03:10|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1652079800000|2022-05-09 07:03:20|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1652079810000|2022-05-09 07:03:30|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|2
1652079840000|2022-05-09 07:04:00|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|2
1652079860000|2022-05-09 07:04:20|3751.4|3745.4|3748.4|3742.4|3751.4|3745.4|3748.4|3742.4|4
1652079870000|2022-05-09 07:04:30|3747.6|3741.6|3747.1|3741.1|3747.6|3741.6|3746.9|3740.9|5
1652079900000|2022-05-09 07:05:00|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1652079910000|2022-05-09 07:05:10|3747.1|3741.1|3747.1|3741.1|3747.4|3741.4|3746.9|3740.9|5
1652079920000|2022-05-09 07:05:20|3746.9|3740.9|3746.6|3740.6|3746.9|3740.9|3745.9|3739.9|6
1652079940000|2022-05-09 07:05:40|3745.8|3739.8|3744.1|3738.1|3745.8|3739.8|3743.6|3737.6|5
1652079950000|2022-05-09 07:05:50|3743.4|3737.4|3742.5|3736.5|3743.4|3737.4|3742.5|3736.5|2
1652079960000|2022-05-09 07:06:00|3742.6|3736.6|3740.9|3734.9|3742.6|3736.6|3740.6|3734.6|5
1652079970000|2022-05-09 07:06:10|3741.1|3735.1|3740.9|3734.9|3741.4|3735.4|3740.9|3734.9|4
1652079990000|2022-05-09 07:06:30|3740.6|3734.6|3738.9|3732.9|3740.6|3734.6|3738.9|3732.9|2
1652080000000|2022-05-09 07:06:40|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|1
1652080010000|2022-05-09 07:06:50|3738.1|3732.1|3737.4|3731.4|3738.1|3732.1|3737.4|3731.4|2
1652080020000|2022-05-09 07:07:00|3737.6|3731.6|3739.1|3733.1|3739.1|3733.1|3737.1|3731.1|9
1652080030000|2022-05-09 07:07:10|3738.9|3732.9|3736.6|3730.6|3738.9|3732.9|3736.6|3730.6|7
1652080040000|2022-05-09 07:07:20|3736.9|3730.9|3736.6|3730.6|3737.4|3731.4|3736.6|3730.6|5
1652080050000|2022-05-09 07:07:30|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1652080070000|2022-05-09 07:07:50|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1652080080000|2022-05-09 07:08:00|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1652080090000|2022-05-09 07:08:10|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.1|3730.1|3
1652080100000|2022-05-09 07:08:20|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1652080120000|2022-05-09 07:08:40|3737.1|3731.1|3738.1|3732.1|3739.9|3733.9|3737.1|3731.1|12
1652080140000|2022-05-09 07:09:00|3738.4|3732.4|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|3
1652080150000|2022-05-09 07:09:10|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1652080180000|2022-05-09 07:09:40|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1652080190000|2022-05-09 07:09:50|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1652080200000|2022-05-09 07:10:00|3738.1|3732.1|3737.1|3731.1|3738.1|3732.1|3736.4|3730.4|4
1652080210000|2022-05-09 07:10:10|3736.9|3730.9|3735.9|3729.9|3736.9|3730.9|3735.9|3729.9|4
1652080220000|2022-05-09 07:10:20|3736.1|3730.1|3736.6|3730.6|3736.9|3730.9|3736.1|3730.1|3
1652080230000|2022-05-09 07:10:30|3736.9|3730.9|3737.1|3731.1|3737.4|3731.4|3736.6|3730.6|6
1652080240000|2022-05-09 07:10:40|3737.4|3731.4|3737.6|3731.6|3738.1|3732.1|3737.1|3731.1|8
1652080250000|2022-05-09 07:10:50|3737.9|3731.9|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|6
1652080260000|2022-05-09 07:11:00|3737.4|3731.4|3737.9|3731.9|3737.9|3731.9|3736.1|3730.1|5
1652080270000|2022-05-09 07:11:10|3738.1|3732.1|3739.1|3733.1|3739.1|3733.1|3738.1|3732.1|2
1652080280000|2022-05-09 07:11:20|3739.4|3733.4|3739.9|3733.9|3739.9|3733.9|3739.4|3733.4|2
1652080300000|2022-05-09 07:11:40|3740.6|3734.6|3740.4|3734.4|3741.6|3735.6|3740.4|3734.4|6
1652080310000|2022-05-09 07:11:50|3740.1|3734.1|3741.6|3735.6|3742.1|3736.1|3739.9|3733.9|7
1652080320000|2022-05-09 07:12:00|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1652080330000|2022-05-09 07:12:10|3742.6|3736.6|3743.4|3737.4|3744.6|3738.6|3742.6|3736.6|7
1652080340000|2022-05-09 07:12:20|3743.6|3737.6|3745.1|3739.1|3745.1|3739.1|3743.6|3737.6|5
1652080350000|2022-05-09 07:12:30|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.4|3739.4|2
1652080360000|2022-05-09 07:12:40|3745.4|3739.4|3745.9|3739.9|3745.9|3739.9|3745.4|3739.4|3
1652080370000|2022-05-09 07:12:50|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|1
1652080380000|2022-05-09 07:13:00|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|2
1652080410000|2022-05-09 07:13:30|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|2
1652080430000|2022-05-09 07:13:50|3745.4|3739.4|3744.6|3738.6|3745.4|3739.4|3744.6|3738.6|3
1652080440000|2022-05-09 07:14:00|3744.4|3738.4|3742.6|3736.6|3744.4|3738.4|3742.4|3736.4|3
1652080450000|2022-05-09 07:14:10|3743.1|3737.1|3742.6|3736.6|3743.1|3737.1|3742.4|3736.4|3
1652080460000|2022-05-09 07:14:20|3742.9|3736.9|3744.1|3738.1|3744.4|3738.4|3742.9|3736.9|5
1652080470000|2022-05-09 07:14:30|3744.4|3738.4|3746.4|3740.4|3746.4|3740.4|3744.4|3738.4|4
1652080480000|2022-05-09 07:14:40|3746.6|3740.6|3745.9|3739.9|3747.1|3741.1|3745.9|3739.9|4
1652080500000|2022-05-09 07:15:00|3745.6|3739.6|3743.6|3737.6|3745.6|3739.6|3743.6|3737.6|6
1652080530000|2022-05-09 07:15:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|1
1652080570000|2022-05-09 07:16:10|3743.4|3737.4|3742.4|3736.4|3743.4|3737.4|3742.4|3736.4|5
1652080580000|2022-05-09 07:16:20|3742.6|3736.6|3744.1|3738.1|3744.1|3738.1|3742.6|3736.6|5
1652080590000|2022-05-09 07:16:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.4|3737.4|5
1652080600000|2022-05-09 07:16:40|3744.1|3738.1|3743.1|3737.1|3744.1|3738.1|3743.1|3737.1|17
1652080610000|2022-05-09 07:16:50|3743.6|3737.6|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|3
1652080620000|2022-05-09 07:17:00|3743.4|3737.4|3743.4|3737.4|3743.6|3737.6|3743.4|3737.4|3
1652080630000|2022-05-09 07:17:10|3743.9|3737.9|3744.4|3738.4|3744.4|3738.4|3743.9|3737.9|3
1652080650000|2022-05-09 07:17:30|3744.1|3738.1|3741.4|3735.4|3744.1|3738.1|3741.4|3735.4|5
1652080660000|2022-05-09 07:17:40|3740.9|3734.9|3738.6|3732.6|3740.9|3734.9|3738.6|3732.6|5
1652080690000|2022-05-09 07:18:10|3738.9|3732.9|3740.1|3734.1|3740.1|3734.1|3738.9|3732.9|2
1652080700000|2022-05-09 07:18:20|3740.4|3734.4|3741.6|3735.6|3741.6|3735.6|3740.4|3734.4|3
1652080710000|2022-05-09 07:18:30|3741.9|3735.9|3742.6|3736.6|3742.6|3736.6|3741.9|3735.9|2
1652080720000|2022-05-09 07:18:40|3743.1|3737.1|3743.4|3737.4|3743.9|3737.9|3743.1|3737.1|5
1652080730000|2022-05-09 07:18:50|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1652080740000|2022-05-09 07:19:00|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|1
1652080750000|2022-05-09 07:19:10|3742.4|3736.4|3740.9|3734.9|3742.4|3736.4|3740.9|3734.9|4
1652080760000|2022-05-09 07:19:20|3741.1|3735.1|3741.4|3735.4|3741.9|3735.9|3741.1|3735.1|4
1652080770000|2022-05-09 07:19:30|3741.1|3735.1|3741.1|3735.1|3741.6|3735.6|3741.1|3735.1|5
1652080800000|2022-05-09 07:20:00|3741.6|3735.6|3741.6|3735.6|3741.9|3735.9|3741.6|3735.6|3
1652080830000|2022-05-09 07:20:30|3741.4|3735.4|3740.6|3734.6|3741.4|3735.4|3740.6|3734.6|3
1652080840000|2022-05-09 07:20:40|3740.4|3734.4|3739.1|3733.1|3740.4|3734.4|3739.1|3733.1|3
1652080890000|2022-05-09 07:21:30|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|1
1652080900000|2022-05-09 07:21:40|3739.6|3733.6|3738.1|3732.1|3739.6|3733.6|3738.1|3732.1|2
1652080910000|2022-05-09 07:21:50|3737.9|3731.9|3740.1|3734.1|3740.1|3734.1|3737.9|3731.9|5
1652080920000|2022-05-09 07:22:00|3739.9|3733.9|3739.4|3733.4|3740.6|3734.6|3739.4|3733.4|5
1652080930000|2022-05-09 07:22:10|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.4|3733.4|3
1652080940000|2022-05-09 07:22:20|3739.4|3733.4|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|3
1652080950000|2022-05-09 07:22:30|3738.6|3732.6|3736.6|3730.6|3738.6|3732.6|3736.6|3730.6|2
1652080960000|2022-05-09 07:22:40|3736.9|3730.9|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|2
1652080980000|2022-05-09 07:23:00|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1652080990000|2022-05-09 07:23:10|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1652081000000|2022-05-09 07:23:20|3736.9|3730.9|3736.6|3730.6|3737.1|3731.1|3736.6|3730.6|10
1652081010000|2022-05-09 07:23:30|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1652081020000|2022-05-09 07:23:40|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1652081030000|2022-05-09 07:23:50|3736.4|3730.4|3736.1|3730.1|3736.6|3730.6|3736.1|3730.1|3
1652081040000|2022-05-09 07:24:00|3736.9|3730.9|3736.1|3730.1|3736.9|3730.9|3736.1|3730.1|2
1652081070000|2022-05-09 07:24:30|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1652081130000|2022-05-09 07:25:30|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|2
1652081140000|2022-05-09 07:25:40|3735.6|3729.6|3734.6|3728.6|3735.6|3729.6|3734.6|3728.6|2
1652081160000|2022-05-09 07:26:00|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|2
1652081180000|2022-05-09 07:26:20|3734.9|3728.9|3734.9|3728.9|3735.4|3729.4|3734.9|3728.9|4
1652081190000|2022-05-09 07:26:30|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1652081210000|2022-05-09 07:26:50|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.1|3729.1|3
1652081230000|2022-05-09 07:27:10|3735.6|3729.6|3734.4|3728.4|3735.6|3729.6|3734.4|3728.4|4
1652081240000|2022-05-09 07:27:20|3733.9|3727.9|3721.5|3715.5|3735.1|3729.1|3721.3|3715.3|10
1652081250000|2022-05-09 07:27:30|3722.3|3716.3|3724.1|3718.1|3724.1|3718.1|3722.3|3716.3|2
1652081270000|2022-05-09 07:27:50|3725.8|3719.8|3725.4|3719.4|3725.8|3719.8|3725.1|3719.1|4
1652081280000|2022-05-09 07:28:00|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3725.1|3719.1|5
1652081290000|2022-05-09 07:28:10|3725.4|3719.4|3721.5|3715.5|3727.6|3721.6|3721.5|3715.5|8
1652081300000|2022-05-09 07:28:20|3721.1|3715.1|3720.4|3714.4|3721.1|3715.1|3720.4|3714.4|4
1652081310000|2022-05-09 07:28:30|3718.8|3712.8|3718.5|3712.5|3718.8|3712.8|3718.3|3712.3|3
1652081320000|2022-05-09 07:28:40|3718.8|3712.8|3720|3714|3720|3714|3718.8|3712.8|2
1652081330000|2022-05-09 07:28:50|3720.3|3714.3|3722.6|3716.6|3722.6|3716.6|3720.1|3714.1|7
1652081340000|2022-05-09 07:29:00|3723|3717|3724.4|3718.4|3724.4|3718.4|3723|3717|5
1652081360000|2022-05-09 07:29:20|3725.1|3719.1|3725.6|3719.6|3725.8|3719.8|3725.1|3719.1|5
1652081370000|2022-05-09 07:29:30|3726.4|3720.4|3725.4|3719.4|3726.4|3720.4|3725.4|3719.4|6
1652081380000|2022-05-09 07:29:40|3724.6|3718.6|3720.6|3714.6|3724.6|3718.6|3720.4|3714.4|3
1652081390000|2022-05-09 07:29:50|3720.4|3714.4|3717.1|3711.1|3720.4|3714.4|3717.1|3711.1|9
1652081400000|2022-05-09 07:30:00|3716.9|3710.9|3717.1|3711.1|3717.4|3711.4|3716.9|3710.9|6
1652081410000|2022-05-09 07:30:10|3717.4|3711.4|3720.5|3714.5|3720.5|3714.5|3717.4|3711.4|10
1652081430000|2022-05-09 07:30:30|3720.9|3714.9|3720.4|3714.4|3720.9|3714.9|3720.4|3714.4|2
1652081440000|2022-05-09 07:30:40|3720.9|3714.9|3721.4|3715.4|3721.4|3715.4|3720.9|3714.9|3
1652081450000|2022-05-09 07:30:50|3721.6|3715.6|3721.9|3715.9|3722.6|3716.6|3721.6|3715.6|6
1652081460000|2022-05-09 07:31:00|3721.6|3715.6|3720.4|3714.4|3721.6|3715.6|3720.4|3714.4|4
1652081470000|2022-05-09 07:31:10|3720.1|3714.1|3718.6|3712.6|3720.1|3714.1|3718.4|3712.4|3
1652081480000|2022-05-09 07:31:20|3718.4|3712.4|3718.9|3712.9|3719.1|3713.1|3718.4|3712.4|4
1652081490000|2022-05-09 07:31:30|3718.4|3712.4|3717.1|3711.1|3718.4|3712.4|3716.4|3710.4|7
1652081500000|2022-05-09 07:31:40|3717.4|3711.4|3717.1|3711.1|3717.4|3711.4|3717.1|3711.1|2
1652081510000|2022-05-09 07:31:50|3717.4|3711.4|3717.1|3711.1|3717.4|3711.4|3717.1|3711.1|2
1652081530000|2022-05-09 07:32:10|3716.9|3710.9|3716.6|3710.6|3716.9|3710.9|3716.4|3710.4|4
1652081540000|2022-05-09 07:32:20|3716.4|3710.4|3716.9|3710.9|3716.9|3710.9|3716.4|3710.4|3
1652081550000|2022-05-09 07:32:30|3716.6|3710.6|3714.6|3708.6|3717.1|3711.1|3714.6|3708.6|6
1652081570000|2022-05-09 07:32:50|3714.9|3708.9|3716.6|3710.6|3717.6|3711.6|3714.9|3708.9|8
1652081580000|2022-05-09 07:33:00|3716.9|3710.9|3718.6|3712.6|3718.6|3712.6|3716.9|3710.9|4
1652081590000|2022-05-09 07:33:10|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1652081610000|2022-05-09 07:33:30|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1652081620000|2022-05-09 07:33:40|3719.4|3713.4|3720.1|3714.1|3721.1|3715.1|3719.4|3713.4|7
1652081650000|2022-05-09 07:34:10|3719.9|3713.9|3720.4|3714.4|3720.4|3714.4|3719.9|3713.9|3
1652081660000|2022-05-09 07:34:20|3720.1|3714.1|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|2
1652081670000|2022-05-09 07:34:30|3720.6|3714.6|3722.6|3716.6|3722.6|3716.6|3720.6|3714.6|8
1652081680000|2022-05-09 07:34:40|3722.9|3716.9|3723.4|3717.4|3724.4|3718.4|3722.9|3716.9|5
1652081690000|2022-05-09 07:34:50|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|1
1652081720000|2022-05-09 07:35:20|3722.9|3716.9|3715.4|3709.4|3722.9|3716.9|3715.4|3709.4|9
1652081730000|2022-05-09 07:35:30|3715.9|3709.9|3715.4|3709.4|3715.9|3709.9|3715.4|3709.4|2
1652081740000|2022-05-09 07:35:40|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|5
1652081750000|2022-05-09 07:35:50|3715.5|3709.5|3715.6|3709.6|3715.6|3709.6|3715.5|3709.5|2
1652081760000|2022-05-09 07:36:00|3715.4|3709.4|3714.6|3708.6|3715.4|3709.4|3714.6|3708.6|4
1652081790000|2022-05-09 07:36:30|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|1
1652081810000|2022-05-09 07:36:50|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|1
1652081820000|2022-05-09 07:37:00|3714.9|3708.9|3716.6|3710.6|3716.9|3710.9|3714.9|3708.9|8
1652081830000|2022-05-09 07:37:10|3716.4|3710.4|3716.6|3710.6|3716.6|3710.6|3716.1|3710.1|6
1652081840000|2022-05-09 07:37:20|3716.9|3710.9|3717.6|3711.6|3717.6|3711.6|3716.6|3710.6|5
1652081850000|2022-05-09 07:37:30|3718.6|3712.6|3719.9|3713.9|3719.9|3713.9|3718.1|3712.1|4
1652081880000|2022-05-09 07:38:00|3720.9|3714.9|3720.1|3714.1|3720.9|3714.9|3720.1|3714.1|6
1652081890000|2022-05-09 07:38:10|3721.4|3715.4|3720.6|3714.6|3721.4|3715.4|3720.1|3714.1|7
1652081900000|2022-05-09 07:38:20|3720.9|3714.9|3721.1|3715.1|3721.1|3715.1|3720.9|3714.9|6
1652081910000|2022-05-09 07:38:30|3720.9|3714.9|3720.6|3714.6|3722.1|3716.1|3720.4|3714.4|7
1652081920000|2022-05-09 07:38:40|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3720.9|3714.9|5
1652081940000|2022-05-09 07:39:00|3721.4|3715.4|3725.6|3719.6|3725.6|3719.6|3721.4|3715.4|6
1652081950000|2022-05-09 07:39:10|3725.5|3719.5|3724.9|3718.9|3725.5|3719.5|3724.9|3718.9|2
1652082010000|2022-05-09 07:40:10|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1652082020000|2022-05-09 07:40:20|3724.1|3718.1|3724.9|3718.9|3725.4|3719.4|3724.1|3718.1|3
1652082030000|2022-05-09 07:40:30|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1652082040000|2022-05-09 07:40:40|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1652082060000|2022-05-09 07:41:00|3724.6|3718.6|3721.9|3715.9|3724.6|3718.6|3721.6|3715.6|3
1652082070000|2022-05-09 07:41:10|3721.6|3715.6|3722.1|3716.1|3722.4|3716.4|3721.6|3715.6|4
1652082080000|2022-05-09 07:41:20|3722.4|3716.4|3721.9|3715.9|3722.4|3716.4|3721.9|3715.9|3
1652082090000|2022-05-09 07:41:30|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3720.9|3714.9|5
1652082100000|2022-05-09 07:41:40|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.6|3715.6|7
1652082110000|2022-05-09 07:41:50|3721.6|3715.6|3721.9|3715.9|3721.9|3715.9|3721.6|3715.6|2
1652082120000|2022-05-09 07:42:00|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|1
1652082130000|2022-05-09 07:42:10|3723.6|3717.6|3723.1|3717.1|3723.8|3717.8|3723|3717|4
1652082140000|2022-05-09 07:42:20|3722.6|3716.6|3722.9|3716.9|3722.9|3716.9|3722.6|3716.6|2
1652082150000|2022-05-09 07:42:30|3723.1|3717.1|3722.9|3716.9|3723.9|3717.9|3722.9|3716.9|4
1652082160000|2022-05-09 07:42:40|3722.6|3716.6|3721.4|3715.4|3722.6|3716.6|3721.4|3715.4|5
1652082170000|2022-05-09 07:42:50|3721.1|3715.1|3720.9|3714.9|3721.4|3715.4|3720.4|3714.4|7
1652082180000|2022-05-09 07:43:00|3720.6|3714.6|3720.6|3714.6|3720.9|3714.9|3720.6|3714.6|3
1652082190000|2022-05-09 07:43:10|3720.1|3714.1|3720.9|3714.9|3721.1|3715.1|3719.6|3713.6|7
1652082200000|2022-05-09 07:43:20|3720.4|3714.4|3719.9|3713.9|3720.4|3714.4|3719.9|3713.9|2
1652082210000|2022-05-09 07:43:30|3720.1|3714.1|3719.3|3713.3|3720.4|3714.4|3719.3|3713.3|4
1652082220000|2022-05-09 07:43:40|3719.1|3713.1|3719|3713|3719.1|3713.1|3718.3|3712.3|6
1652082230000|2022-05-09 07:43:50|3718.1|3712.1|3718.4|3712.4|3719.1|3713.1|3718.1|3712.1|4
1652082240000|2022-05-09 07:44:00|3718.6|3712.6|3718.4|3712.4|3718.9|3712.9|3718.4|3712.4|3
1652082250000|2022-05-09 07:44:10|3718.6|3712.6|3717.1|3711.1|3718.6|3712.6|3717.1|3711.1|3
1652082380000|2022-05-09 07:46:20|3716.9|3710.9|3717.1|3711.1|3717.1|3711.1|3716.9|3710.9|2
1652082390000|2022-05-09 07:46:30|3718.6|3712.6|3717.1|3711.1|3718.6|3712.6|3717.1|3711.1|2
1652082450000|2022-05-09 07:47:30|3716.9|3710.9|3716.6|3710.6|3716.9|3710.9|3716.6|3710.6|2
1652082460000|2022-05-09 07:47:40|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1652082470000|2022-05-09 07:47:50|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|1
1652082520000|2022-05-09 07:48:40|3717.4|3711.4|3718.1|3712.1|3718.4|3712.4|3717.1|3711.1|4
1652082530000|2022-05-09 07:48:50|3718.4|3712.4|3719.1|3713.1|3719.1|3713.1|3718.4|3712.4|3
1652082560000|2022-05-09 07:49:20|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1652082580000|2022-05-09 07:49:40|3719.1|3713.1|3720.1|3714.1|3720.1|3714.1|3719.1|3713.1|3
1652082590000|2022-05-09 07:49:50|3720.9|3714.9|3720.6|3714.6|3720.9|3714.9|3720.6|3714.6|2
1652082600000|2022-05-09 07:50:00|3720.9|3714.9|3721.6|3715.6|3721.6|3715.6|3720.9|3714.9|3
1652082620000|2022-05-09 07:50:20|3720.6|3714.6|3719.9|3713.9|3720.6|3714.6|3719.9|3713.9|3
1652082630000|2022-05-09 07:50:30|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.1|3713.1|3
1652082640000|2022-05-09 07:50:40|3719.1|3713.1|3718.1|3712.1|3719.1|3713.1|3718.1|3712.1|8
1652082650000|2022-05-09 07:50:50|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|3718.1|3712.1|7
1652082660000|2022-05-09 07:51:00|3718.1|3712.1|3718.4|3712.4|3718.4|3712.4|3718.1|3712.1|6
1652082670000|2022-05-09 07:51:10|3718.9|3712.9|3718.6|3712.6|3719.4|3713.4|3718.6|3712.6|3
1652082700000|2022-05-09 07:51:40|3719.6|3713.6|3719.4|3713.4|3719.6|3713.6|3719.4|3713.4|2
1652082710000|2022-05-09 07:51:50|3718.6|3712.6|3718.4|3712.4|3719.4|3713.4|3718.1|3712.1|7
1652082720000|2022-05-09 07:52:00|3718.6|3712.6|3718.1|3712.1|3719.1|3713.1|3717.4|3711.4|12
1652082730000|2022-05-09 07:52:10|3717.9|3711.9|3717.4|3711.4|3717.9|3711.9|3717.4|3711.4|2
1652082740000|2022-05-09 07:52:20|3717.6|3711.6|3717.9|3711.9|3718.9|3712.9|3717.4|3711.4|11
1652082760000|2022-05-09 07:52:40|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1652082770000|2022-05-09 07:52:50|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|2
1652082780000|2022-05-09 07:53:00|3719.6|3713.6|3718.4|3712.4|3719.6|3713.6|3718.4|3712.4|3
1652082800000|2022-05-09 07:53:20|3717.9|3711.9|3718.6|3712.6|3719.1|3713.1|3717.9|3711.9|4
1652082820000|2022-05-09 07:53:40|3718.4|3712.4|3717.9|3711.9|3718.4|3712.4|3717.9|3711.9|2
1652082840000|2022-05-09 07:54:00|3717.6|3711.6|3719.9|3713.9|3719.9|3713.9|3717.4|3711.4|4
1652082850000|2022-05-09 07:54:10|3719.6|3713.6|3718.6|3712.6|3719.6|3713.6|3718.6|3712.6|2
1652082860000|2022-05-09 07:54:20|3719.1|3713.1|3720.4|3714.4|3720.4|3714.4|3719.1|3713.1|3
1652082870000|2022-05-09 07:54:30|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1652082890000|2022-05-09 07:54:50|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1652082910000|2022-05-09 07:55:10|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1652082930000|2022-05-09 07:55:30|3719.6|3713.6|3718.6|3712.6|3719.6|3713.6|3718.6|3712.6|3
1652082940000|2022-05-09 07:55:40|3718.4|3712.4|3717.4|3711.4|3718.4|3712.4|3717.4|3711.4|3
1652082950000|2022-05-09 07:55:50|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|1
1652082960000|2022-05-09 07:56:00|3717.9|3711.9|3718.1|3712.1|3718.1|3712.1|3717.6|3711.6|4
1652082970000|2022-05-09 07:56:10|3717.9|3711.9|3716.4|3710.4|3718.1|3712.1|3716.4|3710.4|7
1652082980000|2022-05-09 07:56:20|3716.6|3710.6|3717.6|3711.6|3718.4|3712.4|3716.6|3710.6|5
1652082990000|2022-05-09 07:56:30|3717.9|3711.9|3718.1|3712.1|3718.1|3712.1|3717.9|3711.9|2
1652083000000|2022-05-09 07:56:40|3717.6|3711.6|3717.1|3711.1|3717.6|3711.6|3717.1|3711.1|3
1652083010000|2022-05-09 07:56:50|3716.1|3710.1|3715.1|3709.1|3716.1|3710.1|3715.1|3709.1|3
1652083020000|2022-05-09 07:57:00|3714.9|3708.9|3714.6|3708.6|3715.1|3709.1|3714.6|3708.6|3
1652083050000|2022-05-09 07:57:30|3714.9|3708.9|3716.4|3710.4|3716.4|3710.4|3714.9|3708.9|3
1652083070000|2022-05-09 07:57:50|3716.6|3710.6|3716.9|3710.9|3716.9|3710.9|3716.6|3710.6|2
1652083080000|2022-05-09 07:58:00|3716.6|3710.6|3716.4|3710.4|3716.6|3710.6|3716.4|3710.4|2
1652083090000|2022-05-09 07:58:10|3716.1|3710.1|3714.4|3708.4|3716.1|3710.1|3714.4|3708.4|2
1652083100000|2022-05-09 07:58:20|3714.6|3708.6|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|4
1652083120000|2022-05-09 07:58:40|3714.1|3708.1|3713.6|3707.6|3714.1|3708.1|3713.6|3707.6|3
1652083130000|2022-05-09 07:58:50|3713.9|3707.9|3714.1|3708.1|3714.4|3708.4|3713.9|3707.9|3
1652083140000|2022-05-09 07:59:00|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|1
1652083150000|2022-05-09 07:59:10|3714.1|3708.1|3713.9|3707.9|3714.1|3708.1|3713.9|3707.9|2
1652083160000|2022-05-09 07:59:20|3714.1|3708.1|3712.4|3706.4|3714.1|3708.1|3712.4|3706.4|4
1652083170000|2022-05-09 07:59:30|3712.6|3706.6|3712.1|3706.1|3712.6|3706.6|3712.1|3706.1|3
1652083180000|2022-05-09 07:59:40|3711.1|3705.1|3699.6|3693.6|3711.1|3705.1|3699.6|3693.6|9
1652083190000|2022-05-09 07:59:50|3699.5|3693.5|3704.4|3698.4|3705.4|3699.4|3698.9|3692.9|7
1652083200000|2022-05-09 08:00:00|3704.9|3698.9|3700.4|3694.4|3705.1|3699.1|3700.4|3694.4|8
1652083210000|2022-05-09 08:00:10|3700.8|3694.8|3701.5|3695.5|3702|3696|3700.8|3694.8|11
1652083220000|2022-05-09 08:00:20|3701.3|3695.3|3704.1|3698.1|3704.6|3698.6|3701.3|3695.3|17
1652083230000|2022-05-09 08:00:30|3704.6|3698.6|3704.9|3698.9|3705.1|3699.1|3704.6|3698.6|7
1652083240000|2022-05-09 08:00:40|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|1
1652083250000|2022-05-09 08:00:50|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|1
1652083260000|2022-05-09 08:01:00|3705.1|3699.1|3701.4|3695.4|3705.1|3699.1|3700.9|3694.9|4
1652083270000|2022-05-09 08:01:10|3701.1|3695.1|3701.4|3695.4|3701.6|3695.6|3701.1|3695.1|4
1652083290000|2022-05-09 08:01:30|3702.4|3696.4|3700.6|3694.6|3702.4|3696.4|3700.6|3694.6|4
1652083300000|2022-05-09 08:01:40|3700.9|3694.9|3699.4|3693.4|3700.9|3694.9|3699.4|3693.4|22
1652083310000|2022-05-09 08:01:50|3699.6|3693.6|3699.9|3693.9|3700.1|3694.1|3699.4|3693.4|23
1652083320000|2022-05-09 08:02:00|3699.6|3693.6|3700.6|3694.6|3701.1|3695.1|3699.6|3693.6|22
1652083330000|2022-05-09 08:02:10|3700.4|3694.4|3700.9|3694.9|3701.1|3695.1|3700.1|3694.1|16
1652083340000|2022-05-09 08:02:20|3701.1|3695.1|3700.9|3694.9|3701.1|3695.1|3700.9|3694.9|16
1652083350000|2022-05-09 08:02:30|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|13
1652083380000|2022-05-09 08:03:00|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1652083390000|2022-05-09 08:03:10|3700.4|3694.4|3699.4|3693.4|3700.4|3694.4|3699.4|3693.4|2
1652083410000|2022-05-09 08:03:30|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|1
1652083420000|2022-05-09 08:03:40|3699.4|3693.4|3688.9|3682.9|3699.4|3693.4|3688.9|3682.9|6
1652083430000|2022-05-09 08:03:50|3688.8|3682.8|3688.5|3682.5|3688.8|3682.8|3688.3|3682.3|9
1652083440000|2022-05-09 08:04:00|3688.8|3682.8|3691.3|3685.3|3692.6|3686.6|3688.5|3682.5|12
1652083450000|2022-05-09 08:04:10|3691|3685|3691.6|3685.6|3693.1|3687.1|3690.9|3684.9|6
1652083460000|2022-05-09 08:04:20|3691.9|3685.9|3694.8|3688.8|3695.6|3689.6|3691.9|3685.9|17
1652083470000|2022-05-09 08:04:30|3694.5|3688.5|3694.8|3688.8|3695.9|3689.9|3694.5|3688.5|8
1652083480000|2022-05-09 08:04:40|3694.9|3688.9|3699.3|3693.3|3699.5|3693.5|3694.9|3688.9|10
1652083490000|2022-05-09 08:04:50|3699|3693|3699.6|3693.6|3699.6|3693.6|3697.8|3691.8|8
1652083500000|2022-05-09 08:05:00|3699.4|3693.4|3699.5|3693.5|3699.5|3693.5|3699.4|3693.4|2
1652083510000|2022-05-09 08:05:10|3700.4|3694.4|3699.4|3693.4|3700.4|3694.4|3699.1|3693.1|3
1652083520000|2022-05-09 08:05:20|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|1
1652083530000|2022-05-09 08:05:30|3699.4|3693.4|3703.4|3697.4|3703.4|3697.4|3699.4|3693.4|9
1652083540000|2022-05-09 08:05:40|3703.6|3697.6|3702.4|3696.4|3703.9|3697.9|3701.8|3695.8|24
1652083550000|2022-05-09 08:05:50|3702.9|3696.9|3703.9|3697.9|3703.9|3697.9|3702.1|3696.1|18
1652083560000|2022-05-09 08:06:00|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|6
1652083570000|2022-05-09 08:06:10|3703.6|3697.6|3703.9|3697.9|3703.9|3697.9|3703.6|3697.6|2
1652083580000|2022-05-09 08:06:20|3704.1|3698.1|3706.4|3700.4|3706.4|3700.4|3703.9|3697.9|5
1652083600000|2022-05-09 08:06:40|3707.1|3701.1|3707.4|3701.4|3707.4|3701.4|3707.1|3701.1|2
1652083610000|2022-05-09 08:06:50|3707.9|3701.9|3710.1|3704.1|3710.1|3704.1|3707.9|3701.9|4
1652083620000|2022-05-09 08:07:00|3710.4|3704.4|3709.9|3703.9|3710.4|3704.4|3709.9|3703.9|2
1652083630000|2022-05-09 08:07:10|3707.9|3701.9|3707.9|3701.9|3708.4|3702.4|3707.6|3701.6|8
1652083640000|2022-05-09 08:07:20|3708.9|3702.9|3707.9|3701.9|3708.9|3702.9|3707.9|3701.9|3
1652083650000|2022-05-09 08:07:30|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|1
1652083660000|2022-05-09 08:07:40|3707.5|3701.5|3705.1|3699.1|3707.5|3701.5|3705.1|3699.1|6
1652083670000|2022-05-09 08:07:50|3704.9|3698.9|3700.6|3694.6|3704.9|3698.9|3700.6|3694.6|7
1652083680000|2022-05-09 08:08:00|3700.4|3694.4|3699.3|3693.3|3701.6|3695.6|3699.1|3693.1|7
1652083690000|2022-05-09 08:08:10|3699.1|3693.1|3696.9|3690.9|3699.1|3693.1|3696.9|3690.9|7
1652083700000|2022-05-09 08:08:20|3697.1|3691.1|3694.9|3688.9|3697.4|3691.4|3694.9|3688.9|8
1652083710000|2022-05-09 08:08:30|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|1
1652083720000|2022-05-09 08:08:40|3694.6|3688.6|3696.6|3690.6|3696.6|3690.6|3694.6|3688.6|2
1652083740000|2022-05-09 08:09:00|3696.4|3690.4|3698.9|3692.9|3698.9|3692.9|3696.4|3690.4|7
1652083750000|2022-05-09 08:09:10|3698.6|3692.6|3700.9|3694.9|3702.1|3696.1|3698.4|3692.4|7
1652083800000|2022-05-09 08:10:00|3699.5|3693.5|3697.4|3691.4|3699.5|3693.5|3697.1|3691.1|11
1652083810000|2022-05-09 08:10:10|3697|3691|3696.9|3690.9|3697.1|3691.1|3696.6|3690.6|12
1652083820000|2022-05-09 08:10:20|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1652083830000|2022-05-09 08:10:30|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1652083850000|2022-05-09 08:10:50|3697.4|3691.4|3700.6|3694.6|3700.6|3694.6|3697.4|3691.4|3
1652083860000|2022-05-09 08:11:00|3700.1|3694.1|3699.9|3693.9|3700.1|3694.1|3699.4|3693.4|5
1652083880000|2022-05-09 08:11:20|3699.4|3693.4|3698.6|3692.6|3699.9|3693.9|3698.4|3692.4|9
1652083890000|2022-05-09 08:11:30|3698.9|3692.9|3698.1|3692.1|3698.9|3692.9|3698.1|3692.1|4
1652083900000|2022-05-09 08:11:40|3698.4|3692.4|3698.1|3692.1|3698.4|3692.4|3698.1|3692.1|4
1652083910000|2022-05-09 08:11:50|3697.4|3691.4|3697.9|3691.9|3697.9|3691.9|3697.4|3691.4|2
1652083920000|2022-05-09 08:12:00|3697.6|3691.6|3697.6|3691.6|3697.9|3691.9|3697.4|3691.4|15
1652083930000|2022-05-09 08:12:10|3697.4|3691.4|3697.4|3691.4|3697.6|3691.6|3697.4|3691.4|3
1652083940000|2022-05-09 08:12:20|3696.9|3690.9|3696.6|3690.6|3696.9|3690.9|3696.4|3690.4|6
1652083950000|2022-05-09 08:12:30|3696.4|3690.4|3698.1|3692.1|3698.4|3692.4|3696.4|3690.4|16
1652083960000|2022-05-09 08:12:40|3697.6|3691.6|3698.9|3692.9|3699.1|3693.1|3697.6|3691.6|8
1652083970000|2022-05-09 08:12:50|3698.6|3692.6|3698.6|3692.6|3699.1|3693.1|3698.4|3692.4|5
1652083980000|2022-05-09 08:13:00|3698.4|3692.4|3700.1|3694.1|3700.6|3694.6|3698.4|3692.4|5
1652083990000|2022-05-09 08:13:10|3699.6|3693.6|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|3
1652084000000|2022-05-09 08:13:20|3699.4|3693.4|3699.9|3693.9|3700.4|3694.4|3699.4|3693.4|4
1652084010000|2022-05-09 08:13:30|3699.6|3693.6|3700.4|3694.4|3700.4|3694.4|3699.6|3693.6|5
1652084030000|2022-05-09 08:13:50|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|1
1652084060000|2022-05-09 08:14:20|3700.4|3694.4|3700.4|3694.4|3700.6|3694.6|3700.4|3694.4|3
1652084090000|2022-05-09 08:14:50|3700.1|3694.1|3697.6|3691.6|3700.1|3694.1|3697.6|3691.6|8
1652084100000|2022-05-09 08:15:00|3697.1|3691.1|3696.6|3690.6|3697.1|3691.1|3696.6|3690.6|3
1652084110000|2022-05-09 08:15:10|3696.4|3690.4|3696.1|3690.1|3696.4|3690.4|3696.1|3690.1|2
1652084150000|2022-05-09 08:15:50|3696.4|3690.4|3700.6|3694.6|3701.4|3695.4|3696.4|3690.4|8
1652084160000|2022-05-09 08:16:00|3701.1|3695.1|3700.1|3694.1|3701.1|3695.1|3700.1|3694.1|3
1652084170000|2022-05-09 08:16:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.6|3693.6|3
1652084180000|2022-05-09 08:16:20|3699.4|3693.4|3698.9|3692.9|3699.6|3693.6|3698.9|3692.9|8
1652084190000|2022-05-09 08:16:30|3699.1|3693.1|3698.9|3692.9|3699.1|3693.1|3698.9|3692.9|8
1652084200000|2022-05-09 08:16:40|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|10
1652084210000|2022-05-09 08:16:50|3699.4|3693.4|3699.1|3693.1|3699.4|3693.4|3699.1|3693.1|2
1652084230000|2022-05-09 08:17:10|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|1
1652084240000|2022-05-09 08:17:20|3698.6|3692.6|3697.9|3691.9|3698.6|3692.6|3697.9|3691.9|3
1652084250000|2022-05-09 08:17:30|3697.6|3691.6|3697.4|3691.4|3697.6|3691.6|3696.9|3690.9|3
1652084260000|2022-05-09 08:17:40|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1652084270000|2022-05-09 08:17:50|3697.4|3691.4|3697.4|3691.4|3697.6|3691.6|3697.4|3691.4|3
1652084280000|2022-05-09 08:18:00|3697.6|3691.6|3697.4|3691.4|3697.6|3691.6|3697.4|3691.4|2
1652084290000|2022-05-09 08:18:10|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1652084300000|2022-05-09 08:18:20|3697.4|3691.4|3697.1|3691.1|3697.4|3691.4|3697.1|3691.1|4
1652084310000|2022-05-09 08:18:30|3697.4|3691.4|3696.9|3690.9|3697.4|3691.4|3696.9|3690.9|3
1652084320000|2022-05-09 08:18:40|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1652084330000|2022-05-09 08:18:50|3696.4|3690.4|3696.4|3690.4|3696.6|3690.6|3696.4|3690.4|3
1652084360000|2022-05-09 08:19:20|3696.1|3690.1|3696.1|3690.1|3696.4|3690.4|3696.1|3690.1|5
1652084380000|2022-05-09 08:19:40|3695.9|3689.9|3696.9|3690.9|3696.9|3690.9|3695.9|3689.9|3
1652084400000|2022-05-09 08:20:00|3696.4|3690.4|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|3
1652084420000|2022-05-09 08:20:20|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1652084430000|2022-05-09 08:20:30|3696.6|3690.6|3695.4|3689.4|3696.6|3690.6|3695.1|3689.1|4
1652084440000|2022-05-09 08:20:40|3694.9|3688.9|3692.9|3686.9|3695.4|3689.4|3692.9|3686.9|4
1652084450000|2022-05-09 08:20:50|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1652084460000|2022-05-09 08:21:00|3692.4|3686.4|3689.9|3683.9|3692.4|3686.4|3689.9|3683.9|4
1652084470000|2022-05-09 08:21:10|3691.3|3685.3|3691.6|3685.6|3691.6|3685.6|3691.3|3685.3|2
1652084480000|2022-05-09 08:21:20|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1652084490000|2022-05-09 08:21:30|3693.1|3687.1|3694.1|3688.1|3694.1|3688.1|3693.1|3687.1|4
1652084500000|2022-05-09 08:21:40|3695.1|3689.1|3694.4|3688.4|3695.1|3689.1|3694.4|3688.4|2
1652084550000|2022-05-09 08:22:30|3693.9|3687.9|3693.6|3687.6|3693.9|3687.9|3691.9|3685.9|4
1652084560000|2022-05-09 08:22:40|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1652084570000|2022-05-09 08:22:50|3693.4|3687.4|3693.1|3687.1|3693.4|3687.4|3693.1|3687.1|2
1652084580000|2022-05-09 08:23:00|3692.6|3686.6|3692.9|3686.9|3692.9|3686.9|3692.6|3686.6|4
1652084600000|2022-05-09 08:23:20|3692.6|3686.6|3692.1|3686.1|3692.9|3686.9|3692.1|3686.1|4
1652084610000|2022-05-09 08:23:30|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1652084640000|2022-05-09 08:24:00|3692.9|3686.9|3693.4|3687.4|3693.4|3687.4|3692.9|3686.9|3
1652084650000|2022-05-09 08:24:10|3693.1|3687.1|3693.4|3687.4|3693.4|3687.4|3693.1|3687.1|2
1652084700000|2022-05-09 08:25:00|3693.1|3687.1|3693.1|3687.1|3693.4|3687.4|3693.1|3687.1|7
1652084720000|2022-05-09 08:25:20|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1652084730000|2022-05-09 08:25:30|3693.9|3687.9|3694.1|3688.1|3694.1|3688.1|3693.9|3687.9|2
1652084750000|2022-05-09 08:25:50|3693.9|3687.9|3693.9|3687.9|3694.1|3688.1|3693.9|3687.9|3
1652084760000|2022-05-09 08:26:00|3694.1|3688.1|3693.1|3687.1|3694.1|3688.1|3692.9|3686.9|4
1652084800000|2022-05-09 08:26:40|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1652084810000|2022-05-09 08:26:50|3693.6|3687.6|3693.4|3687.4|3693.6|3687.6|3693.4|3687.4|4
1652084820000|2022-05-09 08:27:00|3693.6|3687.6|3693.1|3687.1|3693.6|3687.6|3693.1|3687.1|3
1652084830000|2022-05-09 08:27:10|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1652084840000|2022-05-09 08:27:20|3692.4|3686.4|3692.1|3686.1|3692.4|3686.4|3692.1|3686.1|4
1652084880000|2022-05-09 08:28:00|3691.9|3685.9|3689.9|3683.9|3691.9|3685.9|3689.9|3683.9|3
1652084900000|2022-05-09 08:28:20|3689.6|3683.6|3689.1|3683.1|3690.4|3684.4|3688.9|3682.9|8
1652084910000|2022-05-09 08:28:30|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1652084920000|2022-05-09 08:28:40|3690.4|3684.4|3691.6|3685.6|3691.6|3685.6|3690.4|3684.4|5
1652084940000|2022-05-09 08:29:00|3691.4|3685.4|3691.1|3685.1|3691.4|3685.4|3691.1|3685.1|2
1652084950000|2022-05-09 08:29:10|3690.6|3684.6|3689.1|3683.1|3690.6|3684.6|3689.1|3683.1|3
1652084960000|2022-05-09 08:29:20|3689.4|3683.4|3690.4|3684.4|3690.4|3684.4|3689.4|3683.4|5
1652084970000|2022-05-09 08:29:30|3690.1|3684.1|3683.1|3677.1|3690.4|3684.4|3682.9|3676.9|10
1652084980000|2022-05-09 08:29:40|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|3
1652085000000|2022-05-09 08:30:00|3682.1|3676.1|3684.6|3678.6|3684.6|3678.6|3682.1|3676.1|4
1652085010000|2022-05-09 08:30:10|3685.1|3679.1|3686.9|3680.9|3687.6|3681.6|3685.1|3679.1|6
1652085020000|2022-05-09 08:30:20|3687.1|3681.1|3686.9|3680.9|3687.4|3681.4|3686.9|3680.9|3
1652085030000|2022-05-09 08:30:30|3687.4|3681.4|3686.9|3680.9|3687.6|3681.6|3686.6|3680.6|16
1652085040000|2022-05-09 08:30:40|3686.6|3680.6|3686.6|3680.6|3687.1|3681.1|3686.6|3680.6|11
1652085080000|2022-05-09 08:31:20|3686.4|3680.4|3686.9|3680.9|3686.9|3680.9|3686.4|3680.4|2
1652085100000|2022-05-09 08:31:40|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652085130000|2022-05-09 08:32:10|3686.4|3680.4|3684.6|3678.6|3686.4|3680.4|3683.9|3677.9|7
1652085140000|2022-05-09 08:32:20|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1652085160000|2022-05-09 08:32:40|3684.1|3678.1|3683.4|3677.4|3684.1|3678.1|3683.1|3677.1|4
1652085170000|2022-05-09 08:32:50|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3681.9|3675.9|5
1652085200000|2022-05-09 08:33:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1652085210000|2022-05-09 08:33:30|3683.9|3677.9|3684.9|3678.9|3684.9|3678.9|3683.9|3677.9|2
1652085220000|2022-05-09 08:33:40|3685.1|3679.1|3685.4|3679.4|3686.1|3680.1|3685.1|3679.1|6
1652085230000|2022-05-09 08:33:50|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|2
1652085240000|2022-05-09 08:34:00|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|2
1652085250000|2022-05-09 08:34:10|3684.6|3678.6|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|3
1652085270000|2022-05-09 08:34:30|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1652085280000|2022-05-09 08:34:40|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1652085290000|2022-05-09 08:34:50|3683.4|3677.4|3684|3678|3684|3678|3683.4|3677.4|2
1652085300000|2022-05-09 08:35:00|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1652085310000|2022-05-09 08:35:10|3684.1|3678.1|3682.4|3676.4|3684.4|3678.4|3682.4|3676.4|4
1652085320000|2022-05-09 08:35:20|3682.6|3676.6|3683.4|3677.4|3683.4|3677.4|3682.6|3676.6|2
1652085330000|2022-05-09 08:35:30|3683.6|3677.6|3684.4|3678.4|3684.4|3678.4|3683.6|3677.6|2
1652085350000|2022-05-09 08:35:50|3684.6|3678.6|3685.1|3679.1|3685.1|3679.1|3684.6|3678.6|3
1652085360000|2022-05-09 08:36:00|3684.1|3678.1|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|3
1652085370000|2022-05-09 08:36:10|3683.9|3677.9|3682.1|3676.1|3683.9|3677.9|3681.9|3675.9|5
1652085380000|2022-05-09 08:36:20|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|4
1652085410000|2022-05-09 08:36:50|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1652085420000|2022-05-09 08:37:00|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1652085430000|2022-05-09 08:37:10|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|2
1652085440000|2022-05-09 08:37:20|3681.6|3675.6|3682.4|3676.4|3682.4|3676.4|3681.6|3675.6|2
1652085450000|2022-05-09 08:37:30|3683.1|3677.1|3683.4|3677.4|3683.4|3677.4|3683.1|3677.1|2
1652085460000|2022-05-09 08:37:40|3683.9|3677.9|3683.6|3677.6|3683.9|3677.9|3682.9|3676.9|3
1652085470000|2022-05-09 08:37:50|3682.9|3676.9|3684.4|3678.4|3684.4|3678.4|3682.9|3676.9|4
1652085480000|2022-05-09 08:38:00|3683.4|3677.4|3684.4|3678.4|3684.9|3678.9|3683.4|3677.4|6
1652085490000|2022-05-09 08:38:10|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3682.4|3676.4|12
1652085500000|2022-05-09 08:38:20|3685.1|3679.1|3685.6|3679.6|3685.6|3679.6|3684.6|3678.6|6
1652085510000|2022-05-09 08:38:30|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|4
1652085520000|2022-05-09 08:38:40|3685.1|3679.1|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|3
1652085530000|2022-05-09 08:38:50|3686.4|3680.4|3685.6|3679.6|3686.4|3680.4|3685.6|3679.6|2
1652085540000|2022-05-09 08:39:00|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1652085550000|2022-05-09 08:39:10|3685.6|3679.6|3685.4|3679.4|3685.6|3679.6|3685.1|3679.1|6
1652085560000|2022-05-09 08:39:20|3685.6|3679.6|3685.4|3679.4|3685.6|3679.6|3685.4|3679.4|2
1652085570000|2022-05-09 08:39:30|3685.6|3679.6|3686.4|3680.4|3686.4|3680.4|3685.6|3679.6|3
1652085580000|2022-05-09 08:39:40|3686.9|3680.9|3687.1|3681.1|3687.1|3681.1|3686.4|3680.4|4
1652085590000|2022-05-09 08:39:50|3686.9|3680.9|3687.1|3681.1|3687.1|3681.1|3686.9|3680.9|2
1652085600000|2022-05-09 08:40:00|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3686.6|3680.6|3
1652085610000|2022-05-09 08:40:10|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652085620000|2022-05-09 08:40:20|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652085630000|2022-05-09 08:40:30|3687.1|3681.1|3687.6|3681.6|3687.6|3681.6|3687.1|3681.1|2
1652085640000|2022-05-09 08:40:40|3687.4|3681.4|3686.4|3680.4|3687.4|3681.4|3686.4|3680.4|3
1652085650000|2022-05-09 08:40:50|3686.1|3680.1|3684.9|3678.9|3686.1|3680.1|3684.9|3678.9|2
1652085670000|2022-05-09 08:41:10|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1652085690000|2022-05-09 08:41:30|3684.4|3678.4|3685.4|3679.4|3685.4|3679.4|3684.4|3678.4|2
1652085720000|2022-05-09 08:42:00|3685.1|3679.1|3684.4|3678.4|3685.1|3679.1|3684.4|3678.4|3
1652085730000|2022-05-09 08:42:10|3685.9|3679.9|3685.1|3679.1|3685.9|3679.9|3684.4|3678.4|8
1652085740000|2022-05-09 08:42:20|3684.6|3678.6|3683.6|3677.6|3684.6|3678.6|3683.6|3677.6|2
1652085750000|2022-05-09 08:42:30|3685.1|3679.1|3684.1|3678.1|3685.1|3679.1|3683.9|3677.9|3
1652085770000|2022-05-09 08:42:50|3683.9|3677.9|3683.4|3677.4|3683.9|3677.9|3683.1|3677.1|5
1652085780000|2022-05-09 08:43:00|3682.6|3676.6|3684.1|3678.1|3684.4|3678.4|3682.6|3676.6|6
1652085790000|2022-05-09 08:43:10|3683.4|3677.4|3683.6|3677.6|3685.1|3679.1|3683.4|3677.4|6
1652085800000|2022-05-09 08:43:20|3683.4|3677.4|3684.1|3678.1|3684.1|3678.1|3682.6|3676.6|7
1652085820000|2022-05-09 08:43:40|3683.9|3677.9|3684.1|3678.1|3684.1|3678.1|3683.4|3677.4|5
1652085830000|2022-05-09 08:43:50|3683.9|3677.9|3682.6|3676.6|3683.9|3677.9|3682.6|3676.6|5
1652085840000|2022-05-09 08:44:00|3683.1|3677.1|3682.6|3676.6|3683.1|3677.1|3682.6|3676.6|8
1652085850000|2022-05-09 08:44:10|3682.9|3676.9|3683.6|3677.6|3683.6|3677.6|3682.6|3676.6|9
1652085860000|2022-05-09 08:44:20|3684.1|3678.1|3684.9|3678.9|3685.1|3679.1|3684.1|3678.1|8
1652085870000|2022-05-09 08:44:30|3684.6|3678.6|3683.4|3677.4|3684.6|3678.6|3683.4|3677.4|6
1652085880000|2022-05-09 08:44:40|3683.6|3677.6|3684.1|3678.1|3684.4|3678.4|3683.1|3677.1|8
1652085890000|2022-05-09 08:44:50|3683.4|3677.4|3684.4|3678.4|3684.6|3678.6|3683.4|3677.4|5
1652085900000|2022-05-09 08:45:00|3684.6|3678.6|3686.4|3680.4|3687.6|3681.6|3684.6|3678.6|6
1652085910000|2022-05-09 08:45:10|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652085920000|2022-05-09 08:45:20|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1652085930000|2022-05-09 08:45:30|3685.4|3679.4|3684.6|3678.6|3686.1|3680.1|3683.9|3677.9|7
1652085940000|2022-05-09 08:45:40|3685.4|3679.4|3686.1|3680.1|3686.1|3680.1|3685.4|3679.4|3
1652085950000|2022-05-09 08:45:50|3685.9|3679.9|3685.9|3679.9|3686.1|3680.1|3685.9|3679.9|3
1652085960000|2022-05-09 08:46:00|3686.1|3680.1|3687.9|3681.9|3687.9|3681.9|3685.9|3679.9|7
1652085970000|2022-05-09 08:46:10|3688.1|3682.1|3687.4|3681.4|3688.1|3682.1|3687.4|3681.4|5
1652085980000|2022-05-09 08:46:20|3687.6|3681.6|3689.1|3683.1|3689.1|3683.1|3687.6|3681.6|2
1652085990000|2022-05-09 08:46:30|3689.4|3683.4|3689.1|3683.1|3690.1|3684.1|3689.1|3683.1|9
1652086000000|2022-05-09 08:46:40|3690.1|3684.1|3689.1|3683.1|3690.1|3684.1|3689.1|3683.1|4
1652086010000|2022-05-09 08:46:50|3688.9|3682.9|3687.1|3681.1|3688.9|3682.9|3686.4|3680.4|9
1652086020000|2022-05-09 08:47:00|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652086040000|2022-05-09 08:47:20|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652086050000|2022-05-09 08:47:30|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652086060000|2022-05-09 08:47:40|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1652086070000|2022-05-09 08:47:50|3685.6|3679.6|3685.9|3679.9|3685.9|3679.9|3685.6|3679.6|2
1652086080000|2022-05-09 08:48:00|3686.1|3680.1|3687.1|3681.1|3687.1|3681.1|3686.1|3680.1|4
1652086100000|2022-05-09 08:48:20|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652086110000|2022-05-09 08:48:30|3687.6|3681.6|3689.6|3683.6|3689.6|3683.6|3687.6|3681.6|3
1652086120000|2022-05-09 08:48:40|3690.1|3684.1|3689.4|3683.4|3690.1|3684.1|3689.4|3683.4|3
1652086130000|2022-05-09 08:48:50|3687.6|3681.6|3689.6|3683.6|3689.6|3683.6|3687.6|3681.6|7
1652086140000|2022-05-09 08:49:00|3689.4|3683.4|3688.9|3682.9|3689.6|3683.6|3688.9|3682.9|4
1652086150000|2022-05-09 08:49:10|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1652086160000|2022-05-09 08:49:20|3688.9|3682.9|3689.1|3683.1|3689.1|3683.1|3688.9|3682.9|2
1652086170000|2022-05-09 08:49:30|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|2
1652086180000|2022-05-09 08:49:40|3686.1|3680.1|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|2
1652086190000|2022-05-09 08:49:50|3686.9|3680.9|3686.4|3680.4|3686.9|3680.9|3686.4|3680.4|2
1652086200000|2022-05-09 08:50:00|3686.1|3680.1|3686.4|3680.4|3686.4|3680.4|3685.6|3679.6|4
1652086210000|2022-05-09 08:50:10|3685.9|3679.9|3686.6|3680.6|3686.6|3680.6|3685.9|3679.9|2
1652086220000|2022-05-09 08:50:20|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652086230000|2022-05-09 08:50:30|3687.1|3681.1|3687.1|3681.1|3687.4|3681.4|3687.1|3681.1|3
1652086240000|2022-05-09 08:50:40|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|6
1652086250000|2022-05-09 08:50:50|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652086260000|2022-05-09 08:51:00|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652086270000|2022-05-09 08:51:10|3688.1|3682.1|3687.1|3681.1|3688.1|3682.1|3687.1|3681.1|5
1652086300000|2022-05-09 08:51:40|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652086310000|2022-05-09 08:51:50|3688.4|3682.4|3688.3|3682.3|3688.4|3682.4|3688.3|3682.3|2
1652086320000|2022-05-09 08:52:00|3688|3682|3688.4|3682.4|3688.4|3682.4|3688|3682|3
1652086330000|2022-05-09 08:52:10|3688.3|3682.3|3688.9|3682.9|3688.9|3682.9|3688.3|3682.3|2
1652086340000|2022-05-09 08:52:20|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|1
1652086360000|2022-05-09 08:52:40|3688.9|3682.9|3688.4|3682.4|3688.9|3682.9|3688.4|3682.4|2
1652086380000|2022-05-09 08:53:00|3688.6|3682.6|3686.6|3680.6|3688.6|3682.6|3686.6|3680.6|6
1652086390000|2022-05-09 08:53:10|3686.9|3680.9|3687.1|3681.1|3687.1|3681.1|3686.9|3680.9|2
1652086400000|2022-05-09 08:53:20|3687.4|3681.4|3688.4|3682.4|3688.4|3682.4|3687.4|3681.4|7
1652086410000|2022-05-09 08:53:30|3688.1|3682.1|3687.9|3681.9|3688.1|3682.1|3687.9|3681.9|4
1652086420000|2022-05-09 08:53:40|3687.6|3681.6|3686.9|3680.9|3687.6|3681.6|3686.9|3680.9|5
1652086430000|2022-05-09 08:53:50|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652086470000|2022-05-09 08:54:30|3686.4|3680.4|3687.4|3681.4|3687.4|3681.4|3686.4|3680.4|2
1652086500000|2022-05-09 08:55:00|3687.1|3681.1|3686.6|3680.6|3687.1|3681.1|3686.6|3680.6|3
1652086510000|2022-05-09 08:55:10|3686.4|3680.4|3686.4|3680.4|3686.6|3680.6|3686.4|3680.4|3
1652086520000|2022-05-09 08:55:20|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652086530000|2022-05-09 08:55:30|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652086550000|2022-05-09 08:55:50|3687.6|3681.6|3689|3683|3689|3683|3687.6|3681.6|4
1652086560000|2022-05-09 08:56:00|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|3688.6|3682.6|3
1652086610000|2022-05-09 08:56:50|3688.6|3682.6|3688.4|3682.4|3688.6|3682.6|3687.4|3681.4|8
1652086620000|2022-05-09 08:57:00|3688.6|3682.6|3688.9|3682.9|3689.4|3683.4|3688.6|3682.6|9
1652086630000|2022-05-09 08:57:10|3688.6|3682.6|3688.9|3682.9|3689.1|3683.1|3688.6|3682.6|5
1652086640000|2022-05-09 08:57:20|3688.6|3682.6|3688.9|3682.9|3688.9|3682.9|3688.6|3682.6|8
1652086660000|2022-05-09 08:57:40|3688.6|3682.6|3688.6|3682.6|3688.9|3682.9|3688.4|3682.4|4
1652086680000|2022-05-09 08:58:00|3687.6|3681.6|3685.9|3679.9|3687.6|3681.6|3685.6|3679.6|5
1652086690000|2022-05-09 08:58:10|3685.6|3679.6|3685.1|3679.1|3685.6|3679.6|3685.1|3679.1|3
1652086700000|2022-05-09 08:58:20|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1652086720000|2022-05-09 08:58:40|3685.1|3679.1|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|2
1652086730000|2022-05-09 08:58:50|3685.1|3679.1|3686.6|3680.6|3686.6|3680.6|3685.1|3679.1|2
1652086740000|2022-05-09 08:59:00|3686.9|3680.9|3687.1|3681.1|3687.1|3681.1|3686.9|3680.9|2
1652086770000|2022-05-09 08:59:30|3686.9|3680.9|3685.9|3679.9|3686.9|3680.9|3685.9|3679.9|7
1652086790000|2022-05-09 08:59:50|3685.6|3679.6|3686.6|3680.6|3686.6|3680.6|3685.6|3679.6|3
1652086800000|2022-05-09 09:00:00|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|3
1652086810000|2022-05-09 09:00:10|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652086820000|2022-05-09 09:00:20|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1652086830000|2022-05-09 09:00:30|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652086850000|2022-05-09 09:00:50|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652086870000|2022-05-09 09:01:10|3686.4|3680.4|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|2
1652086880000|2022-05-09 09:01:20|3686.6|3680.6|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|2
1652086900000|2022-05-09 09:01:40|3686.6|3680.6|3686.4|3680.4|3686.6|3680.6|3686.4|3680.4|2
1652086930000|2022-05-09 09:02:10|3686.1|3680.1|3686.4|3680.4|3686.4|3680.4|3686.1|3680.1|2
1652086950000|2022-05-09 09:02:30|3686.6|3680.6|3688.6|3682.6|3689.1|3683.1|3686.6|3680.6|5
1652086960000|2022-05-09 09:02:40|3689.1|3683.1|3687.9|3681.9|3689.1|3683.1|3687.1|3681.1|4
1652087010000|2022-05-09 09:03:30|3687.6|3681.6|3687.9|3681.9|3687.9|3681.9|3687.6|3681.6|2
1652087020000|2022-05-09 09:03:40|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652087030000|2022-05-09 09:03:50|3687.1|3681.1|3686.1|3680.1|3687.1|3681.1|3686.1|3680.1|3
1652087050000|2022-05-09 09:04:10|3686.6|3680.6|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|5
1652087060000|2022-05-09 09:04:20|3686.9|3680.9|3686.9|3680.9|3687.4|3681.4|3685.9|3679.9|7
1652087070000|2022-05-09 09:04:30|3686.4|3680.4|3687.1|3681.1|3687.4|3681.4|3686.4|3680.4|3
1652087090000|2022-05-09 09:04:50|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1652087100000|2022-05-09 09:05:00|3687.6|3681.6|3688.6|3682.6|3688.6|3682.6|3687.4|3681.4|5
1652087110000|2022-05-09 09:05:10|3689.4|3683.4|3688.6|3682.6|3689.4|3683.4|3688.6|3682.6|3
1652087160000|2022-05-09 09:06:00|3687.4|3681.4|3688.1|3682.1|3688.1|3682.1|3687.4|3681.4|2
1652087180000|2022-05-09 09:06:20|3688.6|3682.6|3688.6|3682.6|3688.9|3682.9|3688.1|3682.1|5
1652087190000|2022-05-09 09:06:30|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1652087200000|2022-05-09 09:06:40|3688.6|3682.6|3688.6|3682.6|3689.6|3683.6|3688.6|3682.6|19
1652087210000|2022-05-09 09:06:50|3688.9|3682.9|3688.9|3682.9|3689.1|3683.1|3688.9|3682.9|3
1652087220000|2022-05-09 09:07:00|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|1
1652087230000|2022-05-09 09:07:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1652087240000|2022-05-09 09:07:20|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3689.9|3683.9|5
1652087250000|2022-05-09 09:07:30|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1652087280000|2022-05-09 09:08:00|3689.9|3683.9|3689.9|3683.9|3690.1|3684.1|3689.6|3683.6|5
1652087290000|2022-05-09 09:08:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1652087320000|2022-05-09 09:08:40|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|2
1652087330000|2022-05-09 09:08:50|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1652087340000|2022-05-09 09:09:00|3690.6|3684.6|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|2
1652087350000|2022-05-09 09:09:10|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1652087360000|2022-05-09 09:09:20|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1652087370000|2022-05-09 09:09:30|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1652087380000|2022-05-09 09:09:40|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1652087390000|2022-05-09 09:09:50|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1652087410000|2022-05-09 09:10:10|3690.9|3684.9|3691.4|3685.4|3691.4|3685.4|3690.9|3684.9|4
1652087420000|2022-05-09 09:10:20|3691.9|3685.9|3691.4|3685.4|3691.9|3685.9|3691.4|3685.4|2
1652087430000|2022-05-09 09:10:30|3691.6|3685.6|3692.4|3686.4|3692.4|3686.4|3691.6|3685.6|2
1652087440000|2022-05-09 09:10:40|3691.6|3685.6|3692.6|3686.6|3692.9|3686.9|3691.6|3685.6|4
1652087520000|2022-05-09 09:12:00|3692.4|3686.4|3692.6|3686.6|3692.6|3686.6|3692.4|3686.4|2
1652087550000|2022-05-09 09:12:30|3692.9|3686.9|3692.6|3686.6|3692.9|3686.9|3692.6|3686.6|2
1652087610000|2022-05-09 09:13:30|3693.4|3687.4|3695.9|3689.9|3695.9|3689.9|3693.4|3687.4|3
1652087620000|2022-05-09 09:13:40|3696.1|3690.1|3695.9|3689.9|3696.1|3690.1|3695.6|3689.6|6
1652087630000|2022-05-09 09:13:50|3696.1|3690.1|3694.9|3688.9|3696.1|3690.1|3694.9|3688.9|10
1652087640000|2022-05-09 09:14:00|3695.1|3689.1|3695.4|3689.4|3695.4|3689.4|3695.1|3689.1|2
1652087650000|2022-05-09 09:14:10|3695.1|3689.1|3691.1|3685.1|3695.1|3689.1|3691.1|3685.1|6
1652087660000|2022-05-09 09:14:20|3691.3|3685.3|3690.9|3684.9|3691.3|3685.3|3690.9|3684.9|3
1652087690000|2022-05-09 09:14:50|3691.1|3685.1|3691.4|3685.4|3691.4|3685.4|3691.1|3685.1|2
1652087700000|2022-05-09 09:15:00|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|2
1652087710000|2022-05-09 09:15:10|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1652087720000|2022-05-09 09:15:20|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1652087740000|2022-05-09 09:15:40|3692.1|3686.1|3693.9|3687.9|3693.9|3687.9|3692.1|3686.1|3
1652087750000|2022-05-09 09:15:50|3693.6|3687.6|3693.6|3687.6|3693.9|3687.9|3693.6|3687.6|3
1652087770000|2022-05-09 09:16:10|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1652087780000|2022-05-09 09:16:20|3694.1|3688.1|3693.4|3687.4|3694.1|3688.1|3693.4|3687.4|5
1652087790000|2022-05-09 09:16:30|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|1
1652087800000|2022-05-09 09:16:40|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1652087900000|2022-05-09 09:18:20|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1652087910000|2022-05-09 09:18:30|3693.1|3687.1|3692.4|3686.4|3693.1|3687.1|3692.4|3686.4|5
1652087950000|2022-05-09 09:19:10|3692.9|3686.9|3693.1|3687.1|3693.1|3687.1|3692.9|3686.9|2
1652087980000|2022-05-09 09:19:40|3692.9|3686.9|3693.1|3687.1|3693.1|3687.1|3692.9|3686.9|2
1652088010000|2022-05-09 09:20:10|3692.9|3686.9|3690.5|3684.5|3693.1|3687.1|3690.5|3684.5|6
1652088020000|2022-05-09 09:20:20|3690.3|3684.3|3689.5|3683.5|3690.3|3684.3|3689.5|3683.5|2
1652088030000|2022-05-09 09:20:30|3689.4|3683.4|3689.9|3683.9|3689.9|3683.9|3689.4|3683.4|3
1652088040000|2022-05-09 09:20:40|3689.6|3683.6|3688.9|3682.9|3689.6|3683.6|3688.1|3682.1|5
1652088050000|2022-05-09 09:20:50|3689.1|3683.1|3689.6|3683.6|3689.6|3683.6|3689.1|3683.1|2
1652088060000|2022-05-09 09:21:00|3689.9|3683.9|3690.9|3684.9|3692.1|3686.1|3689.9|3683.9|4
1652088070000|2022-05-09 09:21:10|3691.1|3685.1|3691.4|3685.4|3691.9|3685.9|3691.1|3685.1|4
1652088080000|2022-05-09 09:21:20|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1652088090000|2022-05-09 09:21:30|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1652088100000|2022-05-09 09:21:40|3691.9|3685.9|3692.3|3686.3|3693.1|3687.1|3691.9|3685.9|8
1652088110000|2022-05-09 09:21:50|3692.1|3686.1|3691.9|3685.9|3692.1|3686.1|3691.6|3685.6|5
1652088120000|2022-05-09 09:22:00|3691.6|3685.6|3691.6|3685.6|3691.9|3685.9|3691.6|3685.6|3
1652088140000|2022-05-09 09:22:20|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|2
1652088150000|2022-05-09 09:22:30|3691.4|3685.4|3690.6|3684.6|3691.4|3685.4|3690.6|3684.6|3
1652088170000|2022-05-09 09:22:50|3690.4|3684.4|3688.6|3682.6|3690.4|3684.4|3688.6|3682.6|5
1652088190000|2022-05-09 09:23:10|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1652088200000|2022-05-09 09:23:20|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|2
1652088240000|2022-05-09 09:24:00|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1652088280000|2022-05-09 09:24:40|3687.4|3681.4|3685.9|3679.9|3687.4|3681.4|3685.9|3679.9|4
1652088310000|2022-05-09 09:25:10|3685.6|3679.6|3685.9|3679.9|3685.9|3679.9|3685.6|3679.6|2
1652088330000|2022-05-09 09:25:30|3686.6|3680.6|3688.6|3682.6|3688.6|3682.6|3686.6|3680.6|3
1652088340000|2022-05-09 09:25:40|3687.1|3681.1|3688.4|3682.4|3688.4|3682.4|3687.1|3681.1|3
1652088370000|2022-05-09 09:26:10|3688.6|3682.6|3687.9|3681.9|3688.9|3682.9|3687.9|3681.9|5
1652088380000|2022-05-09 09:26:20|3687.6|3681.6|3687.9|3681.9|3687.9|3681.9|3687.6|3681.6|2
1652088390000|2022-05-09 09:26:30|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1652088420000|2022-05-09 09:27:00|3687.9|3681.9|3687.6|3681.6|3687.9|3681.9|3686.9|3680.9|3
1652088440000|2022-05-09 09:27:20|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3686.6|3680.6|3
1652088460000|2022-05-09 09:27:40|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|3
1652088510000|2022-05-09 09:28:30|3686.6|3680.6|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|2
1652088570000|2022-05-09 09:29:30|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|2
1652088580000|2022-05-09 09:29:40|3686.1|3680.1|3686.9|3680.9|3686.9|3680.9|3686.1|3680.1|3
1652088590000|2022-05-09 09:29:50|3687.1|3681.1|3687.4|3681.4|3687.6|3681.6|3686.9|3680.9|4
1652088600000|2022-05-09 09:30:00|3687.1|3681.1|3686.6|3680.6|3687.1|3681.1|3686.4|3680.4|6
1652088610000|2022-05-09 09:30:10|3687.1|3681.1|3687.4|3681.4|3687.4|3681.4|3687.1|3681.1|2
1652088640000|2022-05-09 09:30:40|3687.1|3681.1|3685.9|3679.9|3687.1|3681.1|3685.9|3679.9|3
1652088660000|2022-05-09 09:31:00|3685.6|3679.6|3685.9|3679.9|3685.9|3679.9|3685.6|3679.6|2
1652088670000|2022-05-09 09:31:10|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1652088700000|2022-05-09 09:31:40|3684.1|3678.1|3684.9|3678.9|3684.9|3678.9|3684.1|3678.1|2
1652088720000|2022-05-09 09:32:00|3685.1|3679.1|3685.4|3679.4|3685.4|3679.4|3685.1|3679.1|4
1652088740000|2022-05-09 09:32:20|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1652088790000|2022-05-09 09:33:10|3684.6|3678.6|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|2
1652088800000|2022-05-09 09:33:20|3684.4|3678.4|3682.9|3676.9|3684.4|3678.4|3682.9|3676.9|3
1652088810000|2022-05-09 09:33:30|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1652088820000|2022-05-09 09:33:40|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|2
1652088830000|2022-05-09 09:33:50|3682.6|3676.6|3682.1|3676.1|3682.6|3676.6|3682.1|3676.1|2
1652088840000|2022-05-09 09:34:00|3681.6|3675.6|3679.6|3673.6|3681.6|3675.6|3679.6|3673.6|4
1652088870000|2022-05-09 09:34:30|3680.1|3674.1|3682.4|3676.4|3682.4|3676.4|3680.1|3674.1|6
1652088880000|2022-05-09 09:34:40|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3682.4|3676.4|3
1652088890000|2022-05-09 09:34:50|3682.6|3676.6|3683.4|3677.4|3683.4|3677.4|3682.4|3676.4|4
1652088900000|2022-05-09 09:35:00|3683.6|3677.6|3684.1|3678.1|3684.4|3678.4|3683.6|3677.6|3
1652088920000|2022-05-09 09:35:20|3684.4|3678.4|3684.4|3678.4|3685.4|3679.4|3683.9|3677.9|5
1652088940000|2022-05-09 09:35:40|3684.6|3678.6|3684.9|3678.9|3685.1|3679.1|3684.6|3678.6|3
1652088950000|2022-05-09 09:35:50|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1652088960000|2022-05-09 09:36:00|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1652088970000|2022-05-09 09:36:10|3684.9|3678.9|3685.4|3679.4|3686.1|3680.1|3684.9|3678.9|3
1652089000000|2022-05-09 09:36:40|3685.1|3679.1|3684.6|3678.6|3685.1|3679.1|3684.6|3678.6|3
1652089040000|2022-05-09 09:37:20|3684.1|3678.1|3683.6|3677.6|3684.1|3678.1|3683.6|3677.6|2
1652089070000|2022-05-09 09:37:50|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1652089080000|2022-05-09 09:38:00|3685.1|3679.1|3686.9|3680.9|3686.9|3680.9|3685.1|3679.1|2
1652089090000|2022-05-09 09:38:10|3686.6|3680.6|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|3
1652089100000|2022-05-09 09:38:20|3685.9|3679.9|3684.6|3678.6|3685.9|3679.9|3684.6|3678.6|4
1652089130000|2022-05-09 09:38:50|3684.4|3678.4|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|2
1652089140000|2022-05-09 09:39:00|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|3
1652089150000|2022-05-09 09:39:10|3683.9|3677.9|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|2
1652089160000|2022-05-09 09:39:20|3683.1|3677.1|3680.9|3674.9|3683.1|3677.1|3680.9|3674.9|6
1652089170000|2022-05-09 09:39:30|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|2
1652089180000|2022-05-09 09:39:40|3681.1|3675.1|3681.6|3675.6|3681.9|3675.9|3680.1|3674.1|6
1652089190000|2022-05-09 09:39:50|3681.4|3675.4|3681.1|3675.1|3682.6|3676.6|3681.1|3675.1|5
1652089200000|2022-05-09 09:40:00|3680.9|3674.9|3682.6|3676.6|3682.9|3676.9|3680.9|3674.9|6
1652089210000|2022-05-09 09:40:10|3682.4|3676.4|3681.4|3675.4|3682.4|3676.4|3681.4|3675.4|3
1652089220000|2022-05-09 09:40:20|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1652089230000|2022-05-09 09:40:30|3682.6|3676.6|3683.1|3677.1|3683.4|3677.4|3682.6|3676.6|4
1652089240000|2022-05-09 09:40:40|3682.6|3676.6|3683.1|3677.1|3683.1|3677.1|3682.1|3676.1|7
1652089250000|2022-05-09 09:40:50|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3682.6|3676.6|3
1652089260000|2022-05-09 09:41:00|3683.1|3677.1|3683.4|3677.4|3683.4|3677.4|3682.9|3676.9|3
1652089270000|2022-05-09 09:41:10|3684.4|3678.4|3684.9|3678.9|3684.9|3678.9|3684.4|3678.4|4
1652089280000|2022-05-09 09:41:20|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1652089290000|2022-05-09 09:41:30|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|2
1652089300000|2022-05-09 09:41:40|3685.4|3679.4|3684.4|3678.4|3685.4|3679.4|3684.4|3678.4|5
1652089310000|2022-05-09 09:41:50|3684.1|3678.1|3683.1|3677.1|3684.1|3678.1|3683.1|3677.1|4
1652089320000|2022-05-09 09:42:00|3683.4|3677.4|3683.1|3677.1|3683.6|3677.6|3683.1|3677.1|4
1652089330000|2022-05-09 09:42:10|3683.4|3677.4|3684.4|3678.4|3684.9|3678.9|3683.4|3677.4|5
1652089350000|2022-05-09 09:42:30|3684.9|3678.9|3684.9|3678.9|3685.1|3679.1|3684.6|3678.6|9
1652089360000|2022-05-09 09:42:40|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.1|3678.1|4
1652089380000|2022-05-09 09:43:00|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1652089410000|2022-05-09 09:43:30|3685.1|3679.1|3687.1|3681.1|3687.1|3681.1|3685.1|3679.1|5
1652089420000|2022-05-09 09:43:40|3686.9|3680.9|3685.9|3679.9|3686.9|3680.9|3685.9|3679.9|8
1652089430000|2022-05-09 09:43:50|3685.6|3679.6|3685.4|3679.4|3685.9|3679.9|3685.4|3679.4|4
1652089440000|2022-05-09 09:44:00|3684.9|3678.9|3686.1|3680.1|3686.1|3680.1|3684.9|3678.9|2
1652089460000|2022-05-09 09:44:20|3685.9|3679.9|3685.4|3679.4|3685.9|3679.9|3685.4|3679.4|3
1652089520000|2022-05-09 09:45:20|3685.6|3679.6|3686.9|3680.9|3686.9|3680.9|3685.6|3679.6|2
1652089530000|2022-05-09 09:45:30|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652089550000|2022-05-09 09:45:50|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|2
1652089560000|2022-05-09 09:46:00|3686.1|3680.1|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|3
1652089580000|2022-05-09 09:46:20|3686.4|3680.4|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|4
1652089600000|2022-05-09 09:46:40|3685.9|3679.9|3685.6|3679.6|3685.9|3679.9|3685.6|3679.6|2
1652089620000|2022-05-09 09:47:00|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1652089650000|2022-05-09 09:47:30|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1652089660000|2022-05-09 09:47:40|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1652089680000|2022-05-09 09:48:00|3685.4|3679.4|3685.6|3679.6|3685.6|3679.6|3685.4|3679.4|2
1652089700000|2022-05-09 09:48:20|3685.9|3679.9|3685.6|3679.6|3685.9|3679.9|3685.6|3679.6|2
1652089720000|2022-05-09 09:48:40|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1652089730000|2022-05-09 09:48:50|3686.1|3680.1|3686.9|3680.9|3686.9|3680.9|3686.1|3680.1|2
1652089750000|2022-05-09 09:49:10|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.4|3680.4|3
1652089770000|2022-05-09 09:49:30|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652089780000|2022-05-09 09:49:40|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1652089800000|2022-05-09 09:50:00|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1652089810000|2022-05-09 09:50:10|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652089820000|2022-05-09 09:50:20|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|3
1652089830000|2022-05-09 09:50:30|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1652089840000|2022-05-09 09:50:40|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.4|3680.4|4
1652089860000|2022-05-09 09:51:00|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|2
1652089870000|2022-05-09 09:51:10|3686.9|3680.9|3686.4|3680.4|3686.9|3680.9|3686.4|3680.4|2
1652089880000|2022-05-09 09:51:20|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.9|3679.9|3
1652089920000|2022-05-09 09:52:00|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1652089930000|2022-05-09 09:52:10|3685.9|3679.9|3685.6|3679.6|3685.9|3679.9|3685.6|3679.6|2
1652089940000|2022-05-09 09:52:20|3685.4|3679.4|3684.9|3678.9|3685.9|3679.9|3684.9|3678.9|8
1652090010000|2022-05-09 09:53:30|3684.4|3678.4|3685.4|3679.4|3685.6|3679.6|3684.4|3678.4|3
1652090020000|2022-05-09 09:53:40|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1652090030000|2022-05-09 09:53:50|3684.9|3678.9|3684.1|3678.1|3684.9|3678.9|3684.1|3678.1|4
1652090050000|2022-05-09 09:54:10|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|4
1652090060000|2022-05-09 09:54:20|3683.6|3677.6|3680.6|3674.6|3683.6|3677.6|3680.4|3674.4|7
1652090070000|2022-05-09 09:54:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1652090090000|2022-05-09 09:54:50|3680.6|3674.6|3681.9|3675.9|3681.9|3675.9|3680.6|3674.6|2
1652090100000|2022-05-09 09:55:00|3681.6|3675.6|3680.6|3674.6|3681.9|3675.9|3680.6|3674.6|12
1652090110000|2022-05-09 09:55:10|3680.9|3674.9|3681.4|3675.4|3681.4|3675.4|3680.9|3674.9|2
1652090120000|2022-05-09 09:55:20|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1652090150000|2022-05-09 09:55:50|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1652090170000|2022-05-09 09:56:10|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1652090180000|2022-05-09 09:56:20|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|2
1652090190000|2022-05-09 09:56:30|3681.6|3675.6|3680.8|3674.8|3681.6|3675.6|3680.8|3674.8|3
1652090200000|2022-05-09 09:56:40|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1652090210000|2022-05-09 09:56:50|3680.4|3674.4|3679.6|3673.6|3680.4|3674.4|3679.6|3673.6|2
1652090220000|2022-05-09 09:57:00|3679.4|3673.4|3674|3668|3679.6|3673.6|3673.8|3667.8|5
1652090230000|2022-05-09 09:57:10|3670.8|3664.8|3672.1|3666.1|3673.3|3667.3|3670.8|3664.8|8
1652090240000|2022-05-09 09:57:20|3672.3|3666.3|3672.8|3666.8|3672.8|3666.8|3672.3|3666.3|2
1652090270000|2022-05-09 09:57:50|3672.6|3666.6|3671.9|3665.9|3672.6|3666.6|3671.6|3665.6|4
1652090280000|2022-05-09 09:58:00|3671.6|3665.6|3672.1|3666.1|3672.6|3666.6|3671.6|3665.6|5
1652090290000|2022-05-09 09:58:10|3672.4|3666.4|3672.9|3666.9|3672.9|3666.9|3672.4|3666.4|3
1652090320000|2022-05-09 09:58:40|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1652090330000|2022-05-09 09:58:50|3673.4|3667.4|3672.4|3666.4|3673.4|3667.4|3672.4|3666.4|3
1652090340000|2022-05-09 09:59:00|3672.1|3666.1|3671.6|3665.6|3672.1|3666.1|3671.4|3665.4|7
1652090350000|2022-05-09 09:59:10|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652090360000|2022-05-09 09:59:20|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1652090370000|2022-05-09 09:59:30|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652090390000|2022-05-09 09:59:50|3672.9|3666.9|3672.4|3666.4|3672.9|3666.9|3672.4|3666.4|2
1652090400000|2022-05-09 10:00:00|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|2
1652090410000|2022-05-09 10:00:10|3672.6|3666.6|3674.4|3668.4|3674.4|3668.4|3672.6|3666.6|6
1652090420000|2022-05-09 10:00:20|3674.6|3668.6|3674.9|3668.9|3675.4|3669.4|3674.6|3668.6|8
1652090430000|2022-05-09 10:00:30|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|3
1652090440000|2022-05-09 10:00:40|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|2
1652090460000|2022-05-09 10:01:00|3675.4|3669.4|3676.9|3670.9|3676.9|3670.9|3675.4|3669.4|5
1652090480000|2022-05-09 10:01:20|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1652090500000|2022-05-09 10:01:40|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1652090510000|2022-05-09 10:01:50|3675.6|3669.6|3676.1|3670.1|3676.1|3670.1|3675.6|3669.6|2
1652090530000|2022-05-09 10:02:10|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1652090540000|2022-05-09 10:02:20|3674.6|3668.6|3675.1|3669.1|3675.1|3669.1|3674.6|3668.6|3
1652090560000|2022-05-09 10:02:40|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.6|3669.6|2
1652090580000|2022-05-09 10:03:00|3676.4|3670.4|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|3
1652090600000|2022-05-09 10:03:20|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1652090610000|2022-05-09 10:03:30|3675.9|3669.9|3675.1|3669.1|3675.9|3669.9|3675.1|3669.1|3
1652090620000|2022-05-09 10:03:40|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1652090650000|2022-05-09 10:04:10|3674.1|3668.1|3672.4|3666.4|3674.1|3668.1|3672.1|3666.1|7
1652090660000|2022-05-09 10:04:20|3672.1|3666.1|3671.6|3665.6|3672.4|3666.4|3671.6|3665.6|5
1652090680000|2022-05-09 10:04:40|3672.9|3666.9|3673.4|3667.4|3673.9|3667.9|3672.9|3666.9|5
1652090690000|2022-05-09 10:04:50|3673.6|3667.6|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|2
1652090710000|2022-05-09 10:05:10|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652090720000|2022-05-09 10:05:20|3674.4|3668.4|3675.9|3669.9|3675.9|3669.9|3674.4|3668.4|5
1652090730000|2022-05-09 10:05:30|3676.4|3670.4|3676.1|3670.1|3676.9|3670.9|3676.1|3670.1|5
1652090740000|2022-05-09 10:05:40|3675.9|3669.9|3676.6|3670.6|3676.6|3670.6|3675.9|3669.9|4
1652090760000|2022-05-09 10:06:00|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1652090770000|2022-05-09 10:06:10|3677.1|3671.1|3677.1|3671.1|3677.4|3671.4|3677.1|3671.1|3
1652090790000|2022-05-09 10:06:30|3676.9|3670.9|3677.1|3671.1|3677.1|3671.1|3676.9|3670.9|2
1652090800000|2022-05-09 10:06:40|3676.9|3670.9|3676.9|3670.9|3677.1|3671.1|3676.9|3670.9|3
1652090820000|2022-05-09 10:07:00|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1652090830000|2022-05-09 10:07:10|3676.1|3670.1|3675.9|3669.9|3676.1|3670.1|3675.9|3669.9|2
1652090840000|2022-05-09 10:07:20|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|2
1652090850000|2022-05-09 10:07:30|3677.4|3671.4|3676.6|3670.6|3677.4|3671.4|3676.6|3670.6|3
1652090860000|2022-05-09 10:07:40|3676.4|3670.4|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|2
1652090890000|2022-05-09 10:08:10|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1652090900000|2022-05-09 10:08:20|3673.9|3667.9|3673.4|3667.4|3673.9|3667.9|3673.4|3667.4|3
1652090910000|2022-05-09 10:08:30|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1652090930000|2022-05-09 10:08:50|3673.1|3667.1|3671.6|3665.6|3673.1|3667.1|3671.6|3665.6|4
1652090940000|2022-05-09 10:09:00|3671.4|3665.4|3671.6|3665.6|3671.6|3665.6|3671.4|3665.4|4
1652090950000|2022-05-09 10:09:10|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1652090980000|2022-05-09 10:09:40|3673.4|3667.4|3674.1|3668.1|3674.1|3668.1|3673.4|3667.4|3
1652090990000|2022-05-09 10:09:50|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1652091000000|2022-05-09 10:10:00|3673.6|3667.6|3673.1|3667.1|3673.6|3667.6|3673.1|3667.1|7
1652091020000|2022-05-09 10:10:20|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1652091030000|2022-05-09 10:10:30|3673.1|3667.1|3673.6|3667.6|3673.6|3667.6|3673.1|3667.1|2
1652091040000|2022-05-09 10:10:40|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652091060000|2022-05-09 10:11:00|3674.4|3668.4|3676.1|3670.1|3676.1|3670.1|3674.4|3668.4|4
1652091070000|2022-05-09 10:11:10|3676.4|3670.4|3677.1|3671.1|3677.1|3671.1|3676.4|3670.4|2
1652091080000|2022-05-09 10:11:20|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|6
1652091090000|2022-05-09 10:11:30|3676.1|3670.1|3675.1|3669.1|3676.4|3670.4|3674.9|3668.9|6
1652091120000|2022-05-09 10:12:00|3675.4|3669.4|3675.6|3669.6|3675.6|3669.6|3675.4|3669.4|2
1652091140000|2022-05-09 10:12:20|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|2
1652091150000|2022-05-09 10:12:30|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1652091160000|2022-05-09 10:12:40|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|2
1652091180000|2022-05-09 10:13:00|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1652091220000|2022-05-09 10:13:40|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1652091230000|2022-05-09 10:13:50|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1652091240000|2022-05-09 10:14:00|3677.1|3671.1|3677.1|3671.1|3677.4|3671.4|3677.1|3671.1|3
1652091250000|2022-05-09 10:14:10|3677.4|3671.4|3676.6|3670.6|3677.4|3671.4|3676.6|3670.6|4
1652091270000|2022-05-09 10:14:30|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|4
1652091290000|2022-05-09 10:14:50|3676.9|3670.9|3677.1|3671.1|3677.1|3671.1|3676.9|3670.9|2
1652091300000|2022-05-09 10:15:00|3677.9|3671.9|3678.1|3672.1|3678.1|3672.1|3677.9|3671.9|2
1652091310000|2022-05-09 10:15:10|3677.6|3671.6|3676.9|3670.9|3677.6|3671.6|3676.9|3670.9|3
1652091320000|2022-05-09 10:15:20|3677.1|3671.1|3677.6|3671.6|3677.6|3671.6|3677.1|3671.1|2
1652091330000|2022-05-09 10:15:30|3677.4|3671.4|3677.1|3671.1|3677.4|3671.4|3677.1|3671.1|4
1652091340000|2022-05-09 10:15:40|3677.6|3671.6|3677.4|3671.4|3677.6|3671.6|3677.4|3671.4|2
1652091350000|2022-05-09 10:15:50|3677.1|3671.1|3676.9|3670.9|3677.1|3671.1|3676.9|3670.9|2
1652091380000|2022-05-09 10:16:20|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3676.9|3670.9|5
1652091390000|2022-05-09 10:16:30|3676.9|3670.9|3675.1|3669.1|3676.9|3670.9|3675.1|3669.1|5
1652091400000|2022-05-09 10:16:40|3674.9|3668.9|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|5
1652091410000|2022-05-09 10:16:50|3674.6|3668.6|3674.1|3668.1|3674.6|3668.6|3673.9|3667.9|5
1652091420000|2022-05-09 10:17:00|3673.9|3667.9|3673.6|3667.6|3674.1|3668.1|3673.6|3667.6|6
1652091440000|2022-05-09 10:17:20|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|3
1652091450000|2022-05-09 10:17:30|3673.6|3667.6|3674.9|3668.9|3675.1|3669.1|3673.6|3667.6|4
1652091510000|2022-05-09 10:18:30|3674|3668|3674.3|3668.3|3674.5|3668.5|3674|3668|3
1652091520000|2022-05-09 10:18:40|3674|3668|3674.4|3668.4|3674.4|3668.4|3673.9|3667.9|5
1652091560000|2022-05-09 10:19:20|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1652091580000|2022-05-09 10:19:40|3673.6|3667.6|3674.6|3668.6|3674.6|3668.6|3673.6|3667.6|3
1652091600000|2022-05-09 10:20:00|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|2
1652091620000|2022-05-09 10:20:20|3675.4|3669.4|3675.1|3669.1|3675.4|3669.4|3675.1|3669.1|2
1652091630000|2022-05-09 10:20:30|3675.4|3669.4|3676.9|3670.9|3677.1|3671.1|3675.4|3669.4|7
1652091640000|2022-05-09 10:20:40|3676.6|3670.6|3676.6|3670.6|3676.9|3670.9|3676.6|3670.6|3
1652091650000|2022-05-09 10:20:50|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1652091660000|2022-05-09 10:21:00|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1652091670000|2022-05-09 10:21:10|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1652091680000|2022-05-09 10:21:20|3677.9|3671.9|3678.9|3672.9|3679.1|3673.1|3677.9|3671.9|5
1652091690000|2022-05-09 10:21:30|3678.6|3672.6|3677.9|3671.9|3679.4|3673.4|3677.9|3671.9|5
1652091700000|2022-05-09 10:21:40|3678.1|3672.1|3678.6|3672.6|3678.9|3672.9|3678.1|3672.1|3
1652091710000|2022-05-09 10:21:50|3678.1|3672.1|3677.9|3671.9|3678.1|3672.1|3677.9|3671.9|2
1652091720000|2022-05-09 10:22:00|3678.1|3672.1|3678.9|3672.9|3678.9|3672.9|3678.1|3672.1|2
1652091730000|2022-05-09 10:22:10|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|2
1652091740000|2022-05-09 10:22:20|3678.4|3672.4|3678.9|3672.9|3678.9|3672.9|3677.9|3671.9|4
1652091760000|2022-05-09 10:22:40|3678.4|3672.4|3677.4|3671.4|3678.4|3672.4|3677.4|3671.4|2
1652091770000|2022-05-09 10:22:50|3677.9|3671.9|3676.9|3670.9|3677.9|3671.9|3676.6|3670.6|6
1652091780000|2022-05-09 10:23:00|3676.6|3670.6|3676.9|3670.9|3676.9|3670.9|3676.6|3670.6|12
1652091790000|2022-05-09 10:23:10|3676.6|3670.6|3674.9|3668.9|3676.6|3670.6|3674.9|3668.9|6
1652091800000|2022-05-09 10:23:20|3674.6|3668.6|3673.9|3667.9|3674.9|3668.9|3673.9|3667.9|4
1652091810000|2022-05-09 10:23:30|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.6|3668.6|3
1652091830000|2022-05-09 10:23:50|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|3
1652091840000|2022-05-09 10:24:00|3674.6|3668.6|3673.6|3667.6|3674.6|3668.6|3673.6|3667.6|6
1652091850000|2022-05-09 10:24:10|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|3
1652091860000|2022-05-09 10:24:20|3673.6|3667.6|3673.9|3667.9|3674.6|3668.6|3673.6|3667.6|7
1652091880000|2022-05-09 10:24:40|3674.9|3668.9|3674.1|3668.1|3674.9|3668.9|3674.1|3668.1|2
1652091890000|2022-05-09 10:24:50|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|12
1652091900000|2022-05-09 10:25:00|3673.9|3667.9|3673.9|3667.9|3674.1|3668.1|3673.9|3667.9|5
1652091920000|2022-05-09 10:25:20|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1652091950000|2022-05-09 10:25:50|3673.9|3667.9|3674.6|3668.6|3675.1|3669.1|3673.9|3667.9|6
1652091960000|2022-05-09 10:26:00|3674.4|3668.4|3672.1|3666.1|3674.6|3668.6|3672.1|3666.1|16
1652091970000|2022-05-09 10:26:10|3671.9|3665.9|3671.9|3665.9|3672|3666|3671.5|3665.5|5
1652091990000|2022-05-09 10:26:30|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1652092000000|2022-05-09 10:26:40|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652092020000|2022-05-09 10:27:00|3671.6|3665.6|3671.9|3665.9|3671.9|3665.9|3671.6|3665.6|2
1652092030000|2022-05-09 10:27:10|3671.6|3665.6|3671.9|3665.9|3671.9|3665.9|3671.6|3665.6|4
1652092040000|2022-05-09 10:27:20|3672.4|3666.4|3671.6|3665.6|3672.4|3666.4|3671.6|3665.6|7
1652092050000|2022-05-09 10:27:30|3671.1|3665.1|3671.6|3665.6|3671.9|3665.9|3671.1|3665.1|4
1652092060000|2022-05-09 10:27:40|3671.9|3665.9|3670.9|3664.9|3671.9|3665.9|3670.9|3664.9|5
1652092080000|2022-05-09 10:28:00|3670.6|3664.6|3670.4|3664.4|3670.6|3664.6|3669.6|3663.6|3
1652092100000|2022-05-09 10:28:20|3669.9|3663.9|3670.9|3664.9|3670.9|3664.9|3669.9|3663.9|2
1652092110000|2022-05-09 10:28:30|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.1|3664.1|10
1652092120000|2022-05-09 10:28:40|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1652092150000|2022-05-09 10:29:10|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1652092160000|2022-05-09 10:29:20|3670.4|3664.4|3670.4|3664.4|3670.6|3664.6|3670.4|3664.4|3
1652092170000|2022-05-09 10:29:30|3670.1|3664.1|3670.9|3664.9|3670.9|3664.9|3670.1|3664.1|6
1652092180000|2022-05-09 10:29:40|3670.6|3664.6|3667.5|3661.5|3670.6|3664.6|3667.5|3661.5|4
1652092190000|2022-05-09 10:29:50|3668|3662|3667.6|3661.6|3668|3662|3667.6|3661.6|2
1652092200000|2022-05-09 10:30:00|3667.1|3661.1|3667.6|3661.6|3667.6|3661.6|3666.9|3660.9|5
1652092210000|2022-05-09 10:30:10|3668.1|3662.1|3667.6|3661.6|3668.1|3662.1|3667.6|3661.6|2
1652092220000|2022-05-09 10:30:20|3667.4|3661.4|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|2
1652092230000|2022-05-09 10:30:30|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1652092240000|2022-05-09 10:30:40|3668.6|3662.6|3668.4|3662.4|3668.6|3662.6|3668.4|3662.4|2
1652092250000|2022-05-09 10:30:50|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1652092260000|2022-05-09 10:31:00|3667.9|3661.9|3668.4|3662.4|3668.6|3662.6|3667.9|3661.9|3
1652092270000|2022-05-09 10:31:10|3668.6|3662.6|3668.4|3662.4|3668.6|3662.6|3668.4|3662.4|2
1652092280000|2022-05-09 10:31:20|3668.6|3662.6|3668.4|3662.4|3668.6|3662.6|3668.4|3662.4|8
1652092290000|2022-05-09 10:31:30|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1652092310000|2022-05-09 10:31:50|3667.9|3661.9|3668.1|3662.1|3668.1|3662.1|3667.9|3661.9|2
1652092330000|2022-05-09 10:32:10|3667.1|3661.1|3666.6|3660.6|3667.1|3661.1|3666.6|3660.6|2
1652092370000|2022-05-09 10:32:50|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1652092380000|2022-05-09 10:33:00|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1652092400000|2022-05-09 10:33:20|3666.6|3660.6|3666.6|3660.6|3667.1|3661.1|3666.6|3660.6|5
1652092410000|2022-05-09 10:33:30|3666.9|3660.9|3667.4|3661.4|3667.4|3661.4|3666.9|3660.9|3
1652092420000|2022-05-09 10:33:40|3667.1|3661.1|3666.9|3660.9|3668.1|3662.1|3666.9|3660.9|4
1652092450000|2022-05-09 10:34:10|3667.1|3661.1|3666.4|3660.4|3667.4|3661.4|3666.4|3660.4|4
1652092460000|2022-05-09 10:34:20|3666.1|3660.1|3663.5|3657.5|3666.1|3660.1|3663.4|3657.4|5
1652092480000|2022-05-09 10:34:40|3662.1|3656.1|3660.6|3654.6|3662.1|3656.1|3660.6|3654.6|3
1652092490000|2022-05-09 10:34:50|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1652092500000|2022-05-09 10:35:00|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1652092520000|2022-05-09 10:35:20|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1652092530000|2022-05-09 10:35:30|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|2
1652092540000|2022-05-09 10:35:40|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.1|3654.1|3
1652092550000|2022-05-09 10:35:50|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1652092560000|2022-05-09 10:36:00|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1652092570000|2022-05-09 10:36:10|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1652092580000|2022-05-09 10:36:20|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1652092630000|2022-05-09 10:37:10|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|3
1652092640000|2022-05-09 10:37:20|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1652092650000|2022-05-09 10:37:30|3660.1|3654.1|3660.6|3654.6|3660.6|3654.6|3660.1|3654.1|3
1652092660000|2022-05-09 10:37:40|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1652092670000|2022-05-09 10:37:50|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1652092680000|2022-05-09 10:38:00|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1652092690000|2022-05-09 10:38:10|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|7
1652092700000|2022-05-09 10:38:20|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|2
1652092710000|2022-05-09 10:38:30|3659.6|3653.6|3659.4|3653.4|3659.9|3653.9|3659.4|3653.4|3
1652092720000|2022-05-09 10:38:40|3659.1|3653.1|3656.1|3650.1|3659.1|3653.1|3656.1|3650.1|4
1652092740000|2022-05-09 10:39:00|3656.4|3650.4|3657.6|3651.6|3657.6|3651.6|3656.4|3650.4|2
1652092750000|2022-05-09 10:39:10|3657.9|3651.9|3659.4|3653.4|3659.4|3653.4|3657.9|3651.9|7
1652092760000|2022-05-09 10:39:20|3659.1|3653.1|3657.1|3651.1|3659.4|3653.4|3657.1|3651.1|4
1652092770000|2022-05-09 10:39:30|3656.9|3650.9|3653.9|3647.9|3656.9|3650.9|3653.9|3647.9|3
1652092790000|2022-05-09 10:39:50|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1652092800000|2022-05-09 10:40:00|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|6
1652092810000|2022-05-09 10:40:10|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.1|3648.1|4
1652092830000|2022-05-09 10:40:30|3654.9|3648.9|3656.9|3650.9|3656.9|3650.9|3654.4|3648.4|7
1652092840000|2022-05-09 10:40:40|3657.4|3651.4|3658.4|3652.4|3658.9|3652.9|3657.4|3651.4|7
1652092850000|2022-05-09 10:40:50|3658.1|3652.1|3659.1|3653.1|3659.1|3653.1|3658.1|3652.1|3
1652092860000|2022-05-09 10:41:00|3658.9|3652.9|3658.4|3652.4|3658.9|3652.9|3658.4|3652.4|3
1652092870000|2022-05-09 10:41:10|3658.6|3652.6|3659.1|3653.1|3659.1|3653.1|3658.6|3652.6|3
1652092880000|2022-05-09 10:41:20|3658.6|3652.6|3655.1|3649.1|3658.6|3652.6|3655.1|3649.1|4
1652092940000|2022-05-09 10:42:20|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1652092950000|2022-05-09 10:42:30|3655.1|3649.1|3654.6|3648.6|3656.1|3650.1|3654.6|3648.6|7
1652092960000|2022-05-09 10:42:40|3654.4|3648.4|3653.6|3647.6|3654.4|3648.4|3653.6|3647.6|4
1652092970000|2022-05-09 10:42:50|3653.4|3647.4|3652.6|3646.6|3653.6|3647.6|3652.4|3646.4|4
1652092980000|2022-05-09 10:43:00|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|3
1652093010000|2022-05-09 10:43:30|3652.6|3646.6|3653.6|3647.6|3653.9|3647.9|3652.6|3646.6|5
1652093020000|2022-05-09 10:43:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|5
1652093030000|2022-05-09 10:43:50|3653.6|3647.6|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|5
1652093040000|2022-05-09 10:44:00|3653.4|3647.4|3653.6|3647.6|3653.6|3647.6|3653.1|3647.1|3
1652093050000|2022-05-09 10:44:10|3653.9|3647.9|3655.1|3649.1|3655.1|3649.1|3653.9|3647.9|3
1652093060000|2022-05-09 10:44:20|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|3
1652093070000|2022-05-09 10:44:30|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|3
1652093080000|2022-05-09 10:44:40|3655.4|3649.4|3655.9|3649.9|3656.1|3650.1|3655.4|3649.4|5
1652093100000|2022-05-09 10:45:00|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1652093120000|2022-05-09 10:45:20|3656.4|3650.4|3658.1|3652.1|3658.1|3652.1|3656.4|3650.4|4
1652093130000|2022-05-09 10:45:30|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|4
1652093140000|2022-05-09 10:45:40|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.6|3652.6|4
1652093150000|2022-05-09 10:45:50|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|2
1652093160000|2022-05-09 10:46:00|3659.9|3653.9|3660.6|3654.6|3660.6|3654.6|3659.9|3653.9|2
1652093170000|2022-05-09 10:46:10|3659.9|3653.9|3659.1|3653.1|3659.9|3653.9|3658.4|3652.4|4
1652093180000|2022-05-09 10:46:20|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1652093190000|2022-05-09 10:46:30|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1652093220000|2022-05-09 10:47:00|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1652093270000|2022-05-09 10:47:50|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3657.1|3651.1|6
1652093280000|2022-05-09 10:48:00|3658.6|3652.6|3659.6|3653.6|3659.6|3653.6|3658.6|3652.6|3
1652093300000|2022-05-09 10:48:20|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|2
1652093330000|2022-05-09 10:48:50|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1652093340000|2022-05-09 10:49:00|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1652093370000|2022-05-09 10:49:30|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1652093380000|2022-05-09 10:49:40|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652093400000|2022-05-09 10:50:00|3661.4|3655.4|3660.9|3654.9|3661.4|3655.4|3660.6|3654.6|3
1652093410000|2022-05-09 10:50:10|3660.4|3654.4|3660.9|3654.9|3660.9|3654.9|3660.4|3654.4|2
1652093420000|2022-05-09 10:50:20|3661.1|3655.1|3661.9|3655.9|3661.9|3655.9|3661.1|3655.1|3
1652093470000|2022-05-09 10:51:10|3662.1|3656.1|3660.6|3654.6|3662.1|3656.1|3660.6|3654.6|2
1652093480000|2022-05-09 10:51:20|3660.4|3654.4|3659.4|3653.4|3660.4|3654.4|3659.4|3653.4|5
1652093490000|2022-05-09 10:51:30|3659.1|3653.1|3659.1|3653.1|3659.4|3653.4|3658.1|3652.1|6
1652093500000|2022-05-09 10:51:40|3659.4|3653.4|3657.9|3651.9|3659.6|3653.6|3657.9|3651.9|6
1652093510000|2022-05-09 10:51:50|3658.1|3652.1|3656.9|3650.9|3658.1|3652.1|3656.9|3650.9|4
1652093520000|2022-05-09 10:52:00|3656.6|3650.6|3657.4|3651.4|3658.1|3652.1|3656.4|3650.4|5
1652093530000|2022-05-09 10:52:10|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|2
1652093540000|2022-05-09 10:52:20|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1652093550000|2022-05-09 10:52:30|3658.4|3652.4|3658.9|3652.9|3658.9|3652.9|3658.4|3652.4|2
1652093580000|2022-05-09 10:53:00|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1652093640000|2022-05-09 10:54:00|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1652093650000|2022-05-09 10:54:10|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1652093660000|2022-05-09 10:54:20|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1652093670000|2022-05-09 10:54:30|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|2
1652093680000|2022-05-09 10:54:40|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|2
1652093710000|2022-05-09 10:55:10|3660.4|3654.4|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|2
1652093720000|2022-05-09 10:55:20|3660.1|3654.1|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|4
1652093730000|2022-05-09 10:55:30|3660.1|3654.1|3660.4|3654.4|3661.6|3655.6|3660.1|3654.1|9
1652093740000|2022-05-09 10:55:40|3659.1|3653.1|3658.4|3652.4|3659.1|3653.1|3657.6|3651.6|4
1652093750000|2022-05-09 10:55:50|3658.6|3652.6|3657.9|3651.9|3658.6|3652.6|3657.9|3651.9|9
1652093760000|2022-05-09 10:56:00|3658.1|3652.1|3658.9|3652.9|3658.9|3652.9|3658.1|3652.1|3
1652093780000|2022-05-09 10:56:20|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|2
1652093790000|2022-05-09 10:56:30|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.1|3653.1|5
1652093810000|2022-05-09 10:56:50|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1652093820000|2022-05-09 10:57:00|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|4
1652093830000|2022-05-09 10:57:10|3659.9|3653.9|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|4
1652093860000|2022-05-09 10:57:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1652093870000|2022-05-09 10:57:50|3659.4|3653.4|3657.9|3651.9|3659.4|3653.4|3657.9|3651.9|2
1652093890000|2022-05-09 10:58:10|3657.6|3651.6|3657.1|3651.1|3657.6|3651.6|3657.1|3651.1|2
1652093900000|2022-05-09 10:58:20|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|5
1652093910000|2022-05-09 10:58:30|3657.1|3651.1|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|3
1652093920000|2022-05-09 10:58:40|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|7
1652093930000|2022-05-09 10:58:50|3657.1|3651.1|3657.1|3651.1|3658.1|3652.1|3656.6|3650.6|10
1652093940000|2022-05-09 10:59:00|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|6
1652093950000|2022-05-09 10:59:10|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|4
1652093960000|2022-05-09 10:59:20|3658.1|3652.1|3657.4|3651.4|3658.1|3652.1|3657.4|3651.4|4
1652093980000|2022-05-09 10:59:40|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|3
1652094000000|2022-05-09 11:00:00|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1652094030000|2022-05-09 11:00:30|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1652094040000|2022-05-09 11:00:40|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1652094050000|2022-05-09 11:00:50|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3656.6|3650.6|3
1652094060000|2022-05-09 11:01:00|3657.4|3651.4|3655.6|3649.6|3657.6|3651.6|3654.6|3648.6|7
1652094070000|2022-05-09 11:01:10|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1652094080000|2022-05-09 11:01:20|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1652094090000|2022-05-09 11:01:30|3655.1|3649.1|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|2
1652094100000|2022-05-09 11:01:40|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1652094130000|2022-05-09 11:02:10|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1652094140000|2022-05-09 11:02:20|3654.4|3648.4|3654.6|3648.6|3655.1|3649.1|3654.4|3648.4|4
1652094160000|2022-05-09 11:02:40|3654.4|3648.4|3653.1|3647.1|3654.4|3648.4|3652.6|3646.6|5
1652094170000|2022-05-09 11:02:50|3653.6|3647.6|3652.9|3646.9|3653.6|3647.6|3652.9|3646.9|2
1652094180000|2022-05-09 11:03:00|3652.6|3646.6|3653.1|3647.1|3653.6|3647.6|3652.6|3646.6|6
1652094190000|2022-05-09 11:03:10|3653.4|3647.4|3653.1|3647.1|3653.4|3647.4|3653.1|3647.1|2
1652094200000|2022-05-09 11:03:20|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.6|3646.6|3
1652094210000|2022-05-09 11:03:30|3653.1|3647.1|3653.1|3647.1|3653.9|3647.9|3653.1|3647.1|7
1652094220000|2022-05-09 11:03:40|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|3
1652094230000|2022-05-09 11:03:50|3653.6|3647.6|3652.6|3646.6|3653.6|3647.6|3652.4|3646.4|10
1652094240000|2022-05-09 11:04:00|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1652094250000|2022-05-09 11:04:10|3652.1|3646.1|3652.6|3646.6|3652.6|3646.6|3652.1|3646.1|3
1652094280000|2022-05-09 11:04:40|3652.1|3646.1|3652.6|3646.6|3652.6|3646.6|3652.1|3646.1|2
1652094300000|2022-05-09 11:05:00|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|2
1652094310000|2022-05-09 11:05:10|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1652094320000|2022-05-09 11:05:20|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1652094330000|2022-05-09 11:05:30|3651.6|3645.6|3652.1|3646.1|3652.1|3646.1|3651.6|3645.6|2
1652094340000|2022-05-09 11:05:40|3653.1|3647.1|3652.6|3646.6|3653.1|3647.1|3652.1|3646.1|4
1652094350000|2022-05-09 11:05:50|3652.1|3646.1|3652.4|3646.4|3652.6|3646.6|3652.1|3646.1|8
1652094360000|2022-05-09 11:06:00|3652.6|3646.6|3652.1|3646.1|3652.6|3646.6|3652.1|3646.1|3
1652094370000|2022-05-09 11:06:10|3652.4|3646.4|3653.9|3647.9|3653.9|3647.9|3652.4|3646.4|3
1652094380000|2022-05-09 11:06:20|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1652094390000|2022-05-09 11:06:30|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|4
1652094400000|2022-05-09 11:06:40|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1652094420000|2022-05-09 11:07:00|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|3
1652094440000|2022-05-09 11:07:20|3654.4|3648.4|3653.9|3647.9|3654.4|3648.4|3653.6|3647.6|6
1652094450000|2022-05-09 11:07:30|3653.6|3647.6|3653.6|3647.6|3653.9|3647.9|3653.4|3647.4|5
1652094460000|2022-05-09 11:07:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1652094470000|2022-05-09 11:07:50|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.4|3647.4|3
1652094490000|2022-05-09 11:08:10|3652.9|3646.9|3653.1|3647.1|3653.4|3647.4|3652.9|3646.9|4
1652094510000|2022-05-09 11:08:30|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|2
1652094520000|2022-05-09 11:08:40|3652.4|3646.4|3652.1|3646.1|3652.4|3646.4|3652.1|3646.1|4
1652094530000|2022-05-09 11:08:50|3652.4|3646.4|3652.1|3646.1|3652.4|3646.4|3652.1|3646.1|2
1652094540000|2022-05-09 11:09:00|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1652094570000|2022-05-09 11:09:30|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1652094580000|2022-05-09 11:09:40|3652.4|3646.4|3653.9|3647.9|3653.9|3647.9|3652.1|3646.1|5
1652094590000|2022-05-09 11:09:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652094600000|2022-05-09 11:10:00|3653.1|3647.1|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|4
1652094610000|2022-05-09 11:10:10|3653.1|3647.1|3653.6|3647.6|3653.6|3647.6|3653.1|3647.1|5
1652094620000|2022-05-09 11:10:20|3653.4|3647.4|3653.6|3647.6|3653.9|3647.9|3653.4|3647.4|10
1652094630000|2022-05-09 11:10:30|3653.4|3647.4|3653.6|3647.6|3653.6|3647.6|3653.4|3647.4|2
1652094640000|2022-05-09 11:10:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|3
1652094660000|2022-05-09 11:11:00|3653.1|3647.1|3653.1|3647.1|3653.4|3647.4|3653.1|3647.1|5
1652094670000|2022-05-09 11:11:10|3653.4|3647.4|3653.1|3647.1|3653.4|3647.4|3653.1|3647.1|2
1652094680000|2022-05-09 11:11:20|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1652094690000|2022-05-09 11:11:30|3653.1|3647.1|3655.6|3649.6|3655.6|3649.6|3653.1|3647.1|3
1652094710000|2022-05-09 11:11:50|3654.6|3648.6|3655.1|3649.1|3655.1|3649.1|3654.6|3648.6|2
1652094720000|2022-05-09 11:12:00|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1652094750000|2022-05-09 11:12:30|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|4
1652094770000|2022-05-09 11:12:50|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1652094780000|2022-05-09 11:13:00|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|2
1652094800000|2022-05-09 11:13:20|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1652094810000|2022-05-09 11:13:30|3654.9|3648.9|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|4
1652094840000|2022-05-09 11:14:00|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1652094870000|2022-05-09 11:14:30|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1652094890000|2022-05-09 11:14:50|3655.1|3649.1|3654.4|3648.4|3655.1|3649.1|3654.4|3648.4|2
1652094900000|2022-05-09 11:15:00|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1652094930000|2022-05-09 11:15:30|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1652094940000|2022-05-09 11:15:40|3654.1|3648.1|3653.4|3647.4|3654.1|3648.1|3653.1|3647.1|3
1652094950000|2022-05-09 11:15:50|3654.1|3648.1|3653.1|3647.1|3654.1|3648.1|3653.1|3647.1|2
1652094960000|2022-05-09 11:16:00|3653.4|3647.4|3654.1|3648.1|3654.1|3648.1|3653.4|3647.4|4
1652094970000|2022-05-09 11:16:10|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1652095000000|2022-05-09 11:16:40|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1652095010000|2022-05-09 11:16:50|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1652095020000|2022-05-09 11:17:00|3654.4|3648.4|3653.4|3647.4|3654.6|3648.6|3653.4|3647.4|4
1652095040000|2022-05-09 11:17:20|3652.6|3646.6|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|3
1652095050000|2022-05-09 11:17:30|3652.1|3646.1|3652.6|3646.6|3652.9|3646.9|3652.1|3646.1|6
1652095060000|2022-05-09 11:17:40|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1652095070000|2022-05-09 11:17:50|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1652095080000|2022-05-09 11:18:00|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1652095100000|2022-05-09 11:18:20|3651.4|3645.4|3649.4|3643.4|3651.4|3645.4|3649.4|3643.4|2
1652095110000|2022-05-09 11:18:30|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652095120000|2022-05-09 11:18:40|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|3
1652095130000|2022-05-09 11:18:50|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1652095160000|2022-05-09 11:19:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652095170000|2022-05-09 11:19:30|3647.1|3641.1|3645.9|3639.9|3647.4|3641.4|3645.9|3639.9|4
1652095180000|2022-05-09 11:19:40|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1652095190000|2022-05-09 11:19:50|3646.6|3640.6|3646.9|3640.9|3647.1|3641.1|3646.6|3640.6|3
1652095200000|2022-05-09 11:20:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652095210000|2022-05-09 11:20:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652095220000|2022-05-09 11:20:20|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|3
1652095240000|2022-05-09 11:20:40|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1652095260000|2022-05-09 11:21:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652095300000|2022-05-09 11:21:40|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|2
1652095310000|2022-05-09 11:21:50|3648.6|3642.6|3650.6|3644.6|3650.6|3644.6|3648.6|3642.6|3
1652095330000|2022-05-09 11:22:10|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1652095370000|2022-05-09 11:22:50|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1652095390000|2022-05-09 11:23:10|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1652095420000|2022-05-09 11:23:40|3650.4|3644.4|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|2
1652095450000|2022-05-09 11:24:10|3649.9|3643.9|3647.6|3641.6|3649.9|3643.9|3647.4|3641.4|4
1652095470000|2022-05-09 11:24:30|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|4
1652095480000|2022-05-09 11:24:40|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1652095500000|2022-05-09 11:25:00|3647.4|3641.4|3650.1|3644.1|3650.1|3644.1|3647.4|3641.4|5
1652095510000|2022-05-09 11:25:10|3651.3|3645.3|3650.1|3644.1|3651.3|3645.3|3650.1|3644.1|8
1652095520000|2022-05-09 11:25:20|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1652095530000|2022-05-09 11:25:30|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652095550000|2022-05-09 11:25:50|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|3
1652095560000|2022-05-09 11:26:00|3650.4|3644.4|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|3
1652095580000|2022-05-09 11:26:20|3650.6|3644.6|3650.1|3644.1|3650.9|3644.9|3650.1|3644.1|4
1652095630000|2022-05-09 11:27:10|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1652095640000|2022-05-09 11:27:20|3650.6|3644.6|3649.9|3643.9|3651.6|3645.6|3649.9|3643.9|6
1652095650000|2022-05-09 11:27:30|3649.6|3643.6|3648.4|3642.4|3649.6|3643.6|3647.9|3641.9|4
1652095660000|2022-05-09 11:27:40|3648.1|3642.1|3646.9|3640.9|3648.1|3642.1|3646.6|3640.6|4
1652095680000|2022-05-09 11:28:00|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.1|3640.1|6
1652095690000|2022-05-09 11:28:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|3
1652095700000|2022-05-09 11:28:20|3645.9|3639.9|3646.1|3640.1|3646.4|3640.4|3645.9|3639.9|4
1652095710000|2022-05-09 11:28:30|3645.6|3639.6|3645.9|3639.9|3646.1|3640.1|3645.6|3639.6|3
1652095720000|2022-05-09 11:28:40|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1652095730000|2022-05-09 11:28:50|3645.6|3639.6|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|3
1652095740000|2022-05-09 11:29:00|3645.9|3639.9|3646.4|3640.4|3646.4|3640.4|3645.9|3639.9|2
1652095750000|2022-05-09 11:29:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652095760000|2022-05-09 11:29:20|3645.6|3639.6|3644.9|3638.9|3645.6|3639.6|3644.6|3638.6|5
1652095770000|2022-05-09 11:29:30|3645.1|3639.1|3644.6|3638.6|3645.4|3639.4|3644.1|3638.1|6
1652095780000|2022-05-09 11:29:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|3
1652095800000|2022-05-09 11:30:00|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|4
1652095810000|2022-05-09 11:30:10|3642.1|3636.1|3640.4|3634.4|3642.1|3636.1|3640.1|3634.1|6
1652095820000|2022-05-09 11:30:20|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|6
1652095830000|2022-05-09 11:30:30|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652095840000|2022-05-09 11:30:40|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|7
1652095850000|2022-05-09 11:30:50|3641.6|3635.6|3644.1|3638.1|3644.1|3638.1|3641.6|3635.6|6
1652095860000|2022-05-09 11:31:00|3643.6|3637.6|3643.9|3637.9|3644.6|3638.6|3643.6|3637.6|5
1652095870000|2022-05-09 11:31:10|3643.6|3637.6|3642.1|3636.1|3643.6|3637.6|3641.9|3635.9|5
1652095880000|2022-05-09 11:31:20|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1652095890000|2022-05-09 11:31:30|3642.6|3636.6|3644.4|3638.4|3644.4|3638.4|3642.6|3636.6|3
1652095900000|2022-05-09 11:31:40|3645.1|3639.1|3642.6|3636.6|3645.1|3639.1|3642.6|3636.6|6
1652095910000|2022-05-09 11:31:50|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|5
1652095920000|2022-05-09 11:32:00|3642.6|3636.6|3642.1|3636.1|3642.6|3636.6|3642.1|3636.1|3
1652095930000|2022-05-09 11:32:10|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|3
1652095940000|2022-05-09 11:32:20|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3641.9|3635.9|6
1652095950000|2022-05-09 11:32:30|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1652095960000|2022-05-09 11:32:40|3642.1|3636.1|3641.4|3635.4|3642.4|3636.4|3641.4|3635.4|7
1652095980000|2022-05-09 11:33:00|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|6
1652095990000|2022-05-09 11:33:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652096020000|2022-05-09 11:33:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652096030000|2022-05-09 11:33:50|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|6
1652096050000|2022-05-09 11:34:10|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1652096060000|2022-05-09 11:34:20|3639.9|3633.9|3639.6|3633.6|3640.1|3634.1|3639.6|3633.6|4
1652096070000|2022-05-09 11:34:30|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.4|3633.4|3
1652096080000|2022-05-09 11:34:40|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1652096090000|2022-05-09 11:34:50|3640.1|3634.1|3640.6|3634.6|3640.9|3634.9|3640.1|3634.1|5
1652096100000|2022-05-09 11:35:00|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|6
1652096110000|2022-05-09 11:35:10|3640.4|3634.4|3640.4|3634.4|3641.1|3635.1|3640.1|3634.1|6
1652096130000|2022-05-09 11:35:30|3639.6|3633.6|3636.1|3630.1|3639.6|3633.6|3636.1|3630.1|7
1652096140000|2022-05-09 11:35:40|3636.9|3630.9|3636.4|3630.4|3637.1|3631.1|3636.1|3630.1|7
1652096150000|2022-05-09 11:35:50|3637.1|3631.1|3637.6|3631.6|3637.9|3631.9|3637.1|3631.1|3
1652096160000|2022-05-09 11:36:00|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1652096170000|2022-05-09 11:36:10|3637.6|3631.6|3637.4|3631.4|3637.6|3631.6|3637.4|3631.4|2
1652096210000|2022-05-09 11:36:50|3637.6|3631.6|3636.4|3630.4|3637.9|3631.9|3636.4|3630.4|5
1652096220000|2022-05-09 11:37:00|3636.6|3630.6|3636.4|3630.4|3636.9|3630.9|3636.4|3630.4|5
1652096230000|2022-05-09 11:37:10|3636.1|3630.1|3636.6|3630.6|3636.9|3630.9|3636.1|3630.1|5
1652096240000|2022-05-09 11:37:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652096250000|2022-05-09 11:37:30|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1652096270000|2022-05-09 11:37:50|3636.9|3630.9|3637.9|3631.9|3637.9|3631.9|3636.9|3630.9|2
1652096280000|2022-05-09 11:38:00|3638.1|3632.1|3637.9|3631.9|3638.4|3632.4|3637.6|3631.6|5
1652096290000|2022-05-09 11:38:10|3638.1|3632.1|3639.1|3633.1|3639.1|3633.1|3638.1|3632.1|4
1652096310000|2022-05-09 11:38:30|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3637.6|3631.6|5
1652096320000|2022-05-09 11:38:40|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652096330000|2022-05-09 11:38:50|3639.6|3633.6|3640.4|3634.4|3640.4|3634.4|3639.6|3633.6|6
1652096340000|2022-05-09 11:39:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652096360000|2022-05-09 11:39:20|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|3
1652096370000|2022-05-09 11:39:30|3640.1|3634.1|3640.4|3634.4|3640.6|3634.6|3640.1|3634.1|6
1652096380000|2022-05-09 11:39:40|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|4
1652096390000|2022-05-09 11:39:50|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652096410000|2022-05-09 11:40:10|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1652096450000|2022-05-09 11:40:50|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1652096500000|2022-05-09 11:41:40|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652096520000|2022-05-09 11:42:00|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652096530000|2022-05-09 11:42:10|3638.9|3632.9|3639.1|3633.1|3639.4|3633.4|3638.9|3632.9|3
1652096540000|2022-05-09 11:42:20|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|2
1652096590000|2022-05-09 11:43:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652096610000|2022-05-09 11:43:30|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|8
1652096620000|2022-05-09 11:43:40|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652096630000|2022-05-09 11:43:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652096670000|2022-05-09 11:44:30|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652096680000|2022-05-09 11:44:40|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1652096700000|2022-05-09 11:45:00|3639.4|3633.4|3639.1|3633.1|3640.1|3634.1|3638.6|3632.6|4
1652096740000|2022-05-09 11:45:40|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652096750000|2022-05-09 11:45:50|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1652096760000|2022-05-09 11:46:00|3638.4|3632.4|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|3
1652096770000|2022-05-09 11:46:10|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|4
1652096780000|2022-05-09 11:46:20|3637.6|3631.6|3636.6|3630.6|3637.6|3631.6|3636.4|3630.4|6
1652096790000|2022-05-09 11:46:30|3636.9|3630.9|3636.1|3630.1|3636.9|3630.9|3636.1|3630.1|4
1652096800000|2022-05-09 11:46:40|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652096810000|2022-05-09 11:46:50|3635.9|3629.9|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|3
1652096830000|2022-05-09 11:47:10|3636.1|3630.1|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|2
1652096880000|2022-05-09 11:48:00|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1652096890000|2022-05-09 11:48:10|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1652096930000|2022-05-09 11:48:50|3637.1|3631.1|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|2
1652096940000|2022-05-09 11:49:00|3638.1|3632.1|3639.6|3633.6|3640.6|3634.6|3638.1|3632.1|5
1652096950000|2022-05-09 11:49:10|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652096960000|2022-05-09 11:49:20|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.6|3634.6|4
1652096970000|2022-05-09 11:49:30|3641.1|3635.1|3640.4|3634.4|3641.4|3635.4|3639.6|3633.6|10
1652096990000|2022-05-09 11:49:50|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652097000000|2022-05-09 11:50:00|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1652097010000|2022-05-09 11:50:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652097020000|2022-05-09 11:50:20|3640.9|3634.9|3640.6|3634.6|3641.1|3635.1|3640.4|3634.4|6
1652097030000|2022-05-09 11:50:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652097050000|2022-05-09 11:50:50|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652097090000|2022-05-09 11:51:30|3641.3|3635.3|3642.1|3636.1|3642.1|3636.1|3640.4|3634.4|5
1652097100000|2022-05-09 11:51:40|3642.4|3636.4|3642.6|3636.6|3643.6|3637.6|3642.4|3636.4|4
1652097110000|2022-05-09 11:51:50|3643.6|3637.6|3642.1|3636.1|3643.6|3637.6|3641.6|3635.6|6
1652097120000|2022-05-09 11:52:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652097130000|2022-05-09 11:52:10|3641.6|3635.6|3639.9|3633.9|3641.6|3635.6|3638.9|3632.9|6
1652097140000|2022-05-09 11:52:20|3640.1|3634.1|3642.1|3636.1|3642.4|3636.4|3640.1|3634.1|4
1652097150000|2022-05-09 11:52:30|3643.9|3637.9|3642.1|3636.1|3643.9|3637.9|3642.1|3636.1|2
1652097180000|2022-05-09 11:53:00|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.1|3636.1|3
1652097190000|2022-05-09 11:53:10|3642.1|3636.1|3642.4|3636.4|3643.6|3637.6|3642.1|3636.1|7
1652097210000|2022-05-09 11:53:30|3643.6|3637.6|3644.6|3638.6|3644.6|3638.6|3643.6|3637.6|2
1652097240000|2022-05-09 11:54:00|3644.9|3638.9|3645.9|3639.9|3646.1|3640.1|3644.9|3638.9|5
1652097250000|2022-05-09 11:54:10|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|3
1652097260000|2022-05-09 11:54:20|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1652097270000|2022-05-09 11:54:30|3645.9|3639.9|3646.4|3640.4|3646.4|3640.4|3645.9|3639.9|3
1652097280000|2022-05-09 11:54:40|3646.6|3640.6|3649.4|3643.4|3649.6|3643.6|3646.6|3640.6|8
1652097290000|2022-05-09 11:54:50|3649.1|3643.1|3649.6|3643.6|3649.6|3643.6|3649.1|3643.1|5
1652097300000|2022-05-09 11:55:00|3649.4|3643.4|3647.1|3641.1|3649.4|3643.4|3647.1|3641.1|4
1652097310000|2022-05-09 11:55:10|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1652097320000|2022-05-09 11:55:20|3646.6|3640.6|3646.1|3640.1|3646.9|3640.9|3645.9|3639.9|11
1652097330000|2022-05-09 11:55:30|3645.1|3639.1|3646.1|3640.1|3649.4|3643.4|3645.1|3639.1|12
1652097340000|2022-05-09 11:55:40|3645.9|3639.9|3644.4|3638.4|3646.1|3640.1|3644.4|3638.4|7
1652097350000|2022-05-09 11:55:50|3644.6|3638.6|3642.9|3636.9|3644.6|3638.6|3642.9|3636.9|6
1652097360000|2022-05-09 11:56:00|3642.6|3636.6|3640.6|3634.6|3642.6|3636.6|3640.6|3634.6|6
1652097370000|2022-05-09 11:56:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|3
1652097380000|2022-05-09 11:56:20|3641.1|3635.1|3639.8|3633.8|3641.4|3635.4|3639.8|3633.8|9
1652097390000|2022-05-09 11:56:30|3639.9|3633.9|3640.4|3634.4|3640.4|3634.4|3638.9|3632.9|8
1652097400000|2022-05-09 11:56:40|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|4
1652097410000|2022-05-09 11:56:50|3639.6|3633.6|3640.1|3634.1|3641.1|3635.1|3639.6|3633.6|3
1652097420000|2022-05-09 11:57:00|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652097430000|2022-05-09 11:57:10|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1652097440000|2022-05-09 11:57:20|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652097450000|2022-05-09 11:57:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652097460000|2022-05-09 11:57:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652097470000|2022-05-09 11:57:50|3640.4|3634.4|3638.1|3632.1|3640.4|3634.4|3638.1|3632.1|9
1652097480000|2022-05-09 11:58:00|3637.9|3631.9|3637.4|3631.4|3637.9|3631.9|3637.4|3631.4|3
1652097490000|2022-05-09 11:58:10|3637.1|3631.1|3634.6|3628.6|3637.1|3631.1|3634.6|3628.6|7
1652097500000|2022-05-09 11:58:20|3634.4|3628.4|3637.4|3631.4|3637.4|3631.4|3634.4|3628.4|6
1652097510000|2022-05-09 11:58:30|3637.6|3631.6|3638.6|3632.6|3638.6|3632.6|3637.6|3631.6|3
1652097520000|2022-05-09 11:58:40|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|3
1652097540000|2022-05-09 11:59:00|3638.1|3632.1|3640.4|3634.4|3640.4|3634.4|3638.1|3632.1|3
1652097550000|2022-05-09 11:59:10|3640.6|3634.6|3639.1|3633.1|3640.6|3634.6|3639.1|3633.1|3
1652097560000|2022-05-09 11:59:20|3639.4|3633.4|3640.6|3634.6|3641.6|3635.6|3639.4|3633.4|7
1652097570000|2022-05-09 11:59:30|3640.4|3634.4|3641.4|3635.4|3641.4|3635.4|3640.4|3634.4|5
1652097580000|2022-05-09 11:59:40|3640.9|3634.9|3639.9|3633.9|3640.9|3634.9|3639.4|3633.4|6
1652097600000|2022-05-09 12:00:00|3638.9|3632.9|3637.6|3631.6|3639.1|3633.1|3637.4|3631.4|8
1652097610000|2022-05-09 12:00:10|3637.4|3631.4|3637.4|3631.4|3637.6|3631.6|3636.1|3630.1|12
1652097620000|2022-05-09 12:00:20|3638.1|3632.1|3639.9|3633.9|3639.9|3633.9|3638.1|3632.1|13
1652097630000|2022-05-09 12:00:30|3640.1|3634.1|3641.4|3635.4|3641.4|3635.4|3639.4|3633.4|5
1652097640000|2022-05-09 12:00:40|3641.1|3635.1|3640.9|3634.9|3642.1|3636.1|3640.9|3634.9|5
1652097650000|2022-05-09 12:00:50|3640.6|3634.6|3640.4|3634.4|3641.4|3635.4|3640.4|3634.4|13
1652097660000|2022-05-09 12:01:00|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652097670000|2022-05-09 12:01:10|3640.6|3634.6|3641.6|3635.6|3642.4|3636.4|3640.6|3634.6|6
1652097680000|2022-05-09 12:01:20|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.6|3635.6|3
1652097690000|2022-05-09 12:01:30|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1652097700000|2022-05-09 12:01:40|3642.1|3636.1|3641.4|3635.4|3642.1|3636.1|3641.4|3635.4|8
1652097720000|2022-05-09 12:02:00|3641.6|3635.6|3643.4|3637.4|3643.4|3637.4|3641.4|3635.4|8
1652097730000|2022-05-09 12:02:10|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|4
1652097740000|2022-05-09 12:02:20|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|2
1652097750000|2022-05-09 12:02:30|3642.9|3636.9|3642.1|3636.1|3643.6|3637.6|3642.1|3636.1|8
1652097760000|2022-05-09 12:02:40|3641.9|3635.9|3640.6|3634.6|3641.9|3635.9|3639.6|3633.6|9
1652097770000|2022-05-09 12:02:50|3640.9|3634.9|3638.9|3632.9|3640.9|3634.9|3638.4|3632.4|11
1652097780000|2022-05-09 12:03:00|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1652097790000|2022-05-09 12:03:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1652097800000|2022-05-09 12:03:20|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3638|3632|4
1652097810000|2022-05-09 12:03:30|3638.9|3632.9|3638.1|3632.1|3638.9|3632.9|3638.1|3632.1|6
1652097840000|2022-05-09 12:04:00|3636.6|3630.6|3636.9|3630.9|3637.6|3631.6|3636.6|3630.6|10
1652097860000|2022-05-09 12:04:20|3637.9|3631.9|3640.1|3634.1|3640.1|3634.1|3637.9|3631.9|6
1652097870000|2022-05-09 12:04:30|3640.4|3634.4|3640.1|3634.1|3640.6|3634.6|3640.1|3634.1|4
1652097880000|2022-05-09 12:04:40|3640.4|3634.4|3642.9|3636.9|3642.9|3636.9|3640.4|3634.4|5
1652097890000|2022-05-09 12:04:50|3643.1|3637.1|3639.9|3633.9|3643.1|3637.1|3639.6|3633.6|6
1652097900000|2022-05-09 12:05:00|3640.1|3634.1|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|9
1652097910000|2022-05-09 12:05:10|3640.4|3634.4|3641.1|3635.1|3641.4|3635.4|3640.4|3634.4|12
1652097920000|2022-05-09 12:05:20|3641.4|3635.4|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|12
1652097930000|2022-05-09 12:05:30|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|5
1652097940000|2022-05-09 12:05:40|3642.6|3636.6|3642.9|3636.9|3643.4|3637.4|3642.6|3636.6|3
1652097950000|2022-05-09 12:05:50|3643.6|3637.6|3639.9|3633.9|3643.6|3637.6|3639.9|3633.9|8
1652097960000|2022-05-09 12:06:00|3640.4|3634.4|3642.1|3636.1|3642.1|3636.1|3640.4|3634.4|9
1652097970000|2022-05-09 12:06:10|3641.9|3635.9|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|4
1652097980000|2022-05-09 12:06:20|3641.4|3635.4|3642.1|3636.1|3642.1|3636.1|3641.4|3635.4|2
1652097990000|2022-05-09 12:06:30|3641.9|3635.9|3642.6|3636.6|3643.9|3637.9|3641.9|3635.9|8
1652098000000|2022-05-09 12:06:40|3642.4|3636.4|3642.6|3636.6|3643.6|3637.6|3642.4|3636.4|5
1652098010000|2022-05-09 12:06:50|3642.4|3636.4|3638.9|3632.9|3642.4|3636.4|3638.9|3632.9|5
1652098020000|2022-05-09 12:07:00|3639.4|3633.4|3639.9|3633.9|3640.6|3634.6|3639.4|3633.4|5
1652098030000|2022-05-09 12:07:10|3639.6|3633.6|3639.1|3633.1|3639.6|3633.6|3639.1|3633.1|3
1652098040000|2022-05-09 12:07:20|3639.4|3633.4|3640.9|3634.9|3640.9|3634.9|3639.4|3633.4|5
1652098050000|2022-05-09 12:07:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1652098060000|2022-05-09 12:07:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652098070000|2022-05-09 12:07:50|3642.1|3636.1|3642.6|3636.6|3642.6|3636.6|3642.1|3636.1|2
1652098080000|2022-05-09 12:08:00|3643.9|3637.9|3642.1|3636.1|3643.9|3637.9|3641.9|3635.9|4
1652098090000|2022-05-09 12:08:10|3643.1|3637.1|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|2
1652098120000|2022-05-09 12:08:40|3642.6|3636.6|3643.9|3637.9|3643.9|3637.9|3642.6|3636.6|4
1652098130000|2022-05-09 12:08:50|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|2
1652098140000|2022-05-09 12:09:00|3643.6|3637.6|3642.9|3636.9|3643.6|3637.6|3642.9|3636.9|8
1652098150000|2022-05-09 12:09:10|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1652098160000|2022-05-09 12:09:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652098170000|2022-05-09 12:09:30|3642.4|3636.4|3642.9|3636.9|3643.1|3637.1|3642.4|3636.4|3
1652098180000|2022-05-09 12:09:40|3643.6|3637.6|3642.9|3636.9|3643.9|3637.9|3642.6|3636.6|10
1652098190000|2022-05-09 12:09:50|3642.6|3636.6|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|4
1652098200000|2022-05-09 12:10:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652098210000|2022-05-09 12:10:10|3641.6|3635.6|3641.9|3635.9|3642.4|3636.4|3641.6|3635.6|5
1652098220000|2022-05-09 12:10:20|3642.1|3636.1|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|8
1652098230000|2022-05-09 12:10:30|3640.6|3634.6|3643.3|3637.3|3643.3|3637.3|3640.6|3634.6|9
1652098240000|2022-05-09 12:10:40|3642.9|3636.9|3641.6|3635.6|3642.9|3636.9|3640.9|3634.9|9
1652098250000|2022-05-09 12:10:50|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|3
1652098260000|2022-05-09 12:11:00|3642.4|3636.4|3642.4|3636.4|3642.6|3636.6|3641.9|3635.9|7
1652098270000|2022-05-09 12:11:10|3642.1|3636.1|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|9
1652098280000|2022-05-09 12:11:20|3641.4|3635.4|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|5
1652098290000|2022-05-09 12:11:30|3641.1|3635.1|3642.6|3636.6|3642.6|3636.6|3641.1|3635.1|5
1652098300000|2022-05-09 12:11:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1652098310000|2022-05-09 12:11:50|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1652098320000|2022-05-09 12:12:00|3643.4|3637.4|3643.6|3637.6|3644.1|3638.1|3643.4|3637.4|5
1652098330000|2022-05-09 12:12:10|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3641.1|3635.1|9
1652098340000|2022-05-09 12:12:20|3642.9|3636.9|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|4
1652098350000|2022-05-09 12:12:30|3641.9|3635.9|3642.4|3636.4|3642.4|3636.4|3641.9|3635.9|2
1652098360000|2022-05-09 12:12:40|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1652098370000|2022-05-09 12:12:50|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|3
1652098380000|2022-05-09 12:13:00|3642.1|3636.1|3641.9|3635.9|3642.9|3636.9|3641.9|3635.9|5
1652098390000|2022-05-09 12:13:10|3640.9|3634.9|3641.6|3635.6|3641.6|3635.6|3640.9|3634.9|3
1652098400000|2022-05-09 12:13:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652098410000|2022-05-09 12:13:30|3641.1|3635.1|3640.1|3634.1|3641.1|3635.1|3640.1|3634.1|4
1652098420000|2022-05-09 12:13:40|3640.6|3634.6|3641.4|3635.4|3641.4|3635.4|3640.4|3634.4|7
1652098430000|2022-05-09 12:13:50|3641.1|3635.1|3642.4|3636.4|3642.4|3636.4|3641.1|3635.1|4
1652098440000|2022-05-09 12:14:00|3642.1|3636.1|3641.6|3635.6|3642.4|3636.4|3641.4|3635.4|10
1652098450000|2022-05-09 12:14:10|3641.9|3635.9|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|5
1652098460000|2022-05-09 12:14:20|3641.6|3635.6|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|3
1652098470000|2022-05-09 12:14:30|3641.9|3635.9|3642.9|3636.9|3642.9|3636.9|3641.9|3635.9|3
1652098510000|2022-05-09 12:15:10|3642.6|3636.6|3640.9|3634.9|3642.6|3636.6|3640.9|3634.9|5
1652098520000|2022-05-09 12:15:20|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1652098530000|2022-05-09 12:15:30|3640.1|3634.1|3640.1|3634.1|3640.6|3634.6|3640.1|3634.1|5
1652098540000|2022-05-09 12:15:40|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|6
1652098560000|2022-05-09 12:16:00|3640.4|3634.4|3641.4|3635.4|3641.6|3635.6|3640.1|3634.1|6
1652098570000|2022-05-09 12:16:10|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3640.9|3634.9|9
1652098580000|2022-05-09 12:16:20|3641.6|3635.6|3642.4|3636.4|3642.4|3636.4|3641.6|3635.6|5
1652098590000|2022-05-09 12:16:30|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|5
1652098600000|2022-05-09 12:16:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652098610000|2022-05-09 12:16:50|3641.6|3635.6|3640.9|3634.9|3641.6|3635.6|3640.9|3634.9|3
1652098620000|2022-05-09 12:17:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|9
1652098630000|2022-05-09 12:17:10|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3640.4|3634.4|5
1652098640000|2022-05-09 12:17:20|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1652098650000|2022-05-09 12:17:30|3642.1|3636.1|3642.9|3636.9|3642.9|3636.9|3642.1|3636.1|2
1652098680000|2022-05-09 12:18:00|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1652098690000|2022-05-09 12:18:10|3641.8|3635.8|3641|3635|3641.8|3635.8|3641|3635|4
1652098700000|2022-05-09 12:18:20|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1652098710000|2022-05-09 12:18:30|3640.1|3634.1|3638.4|3632.4|3640.1|3634.1|3638.4|3632.4|3
1652098720000|2022-05-09 12:18:40|3638.1|3632.1|3636.4|3630.4|3638.4|3632.4|3635.9|3629.9|14
1652098730000|2022-05-09 12:18:50|3636.1|3630.1|3636.9|3630.9|3636.9|3630.9|3635.9|3629.9|21
1652098740000|2022-05-09 12:19:00|3636.6|3630.6|3636.4|3630.4|3636.9|3630.9|3636.1|3630.1|15
1652098750000|2022-05-09 12:19:10|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3635.9|3629.9|14
1652098760000|2022-05-09 12:19:20|3636.4|3630.4|3636.1|3630.1|3636.6|3630.6|3635.9|3629.9|18
1652098770000|2022-05-09 12:19:30|3635.9|3629.9|3636.6|3630.6|3636.9|3630.9|3635.9|3629.9|12
1652098780000|2022-05-09 12:19:40|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652098790000|2022-05-09 12:19:50|3637.9|3631.9|3636.9|3630.9|3638.1|3632.1|3636.9|3630.9|7
1652098800000|2022-05-09 12:20:00|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1652098810000|2022-05-09 12:20:10|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|17
1652098820000|2022-05-09 12:20:20|3635.9|3629.9|3634.9|3628.9|3636.1|3630.1|3634.9|3628.9|8
1652098830000|2022-05-09 12:20:30|3635.1|3629.1|3635.4|3629.4|3635.4|3629.4|3635.1|3629.1|2
1652098840000|2022-05-09 12:20:40|3635.6|3629.6|3637.9|3631.9|3637.9|3631.9|3635.6|3629.6|2
1652098850000|2022-05-09 12:20:50|3637.6|3631.6|3636|3630|3639.1|3633.1|3635.9|3629.9|9
1652098860000|2022-05-09 12:21:00|3635.8|3629.8|3634.5|3628.5|3635.9|3629.9|3634.5|3628.5|9
1652098870000|2022-05-09 12:21:10|3633.5|3627.5|3632.4|3626.4|3633.5|3627.5|3632.4|3626.4|4
1652098880000|2022-05-09 12:21:20|3632.1|3626.1|3630|3624|3632.1|3626.1|3630|3624|4
1652098890000|2022-05-09 12:21:30|3629.9|3623.9|3632.1|3626.1|3632.1|3626.1|3629.1|3623.1|8
1652098910000|2022-05-09 12:21:50|3633.4|3627.4|3628.9|3622.9|3633.4|3627.4|3628.9|3622.9|10
1652098920000|2022-05-09 12:22:00|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3627.8|3621.8|9
1652098930000|2022-05-09 12:22:10|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652098940000|2022-05-09 12:22:20|3629.9|3623.9|3629.1|3623.1|3630.1|3624.1|3629.1|3623.1|8
1652098950000|2022-05-09 12:22:30|3628.9|3622.9|3629.4|3623.4|3629.4|3623.4|3628.9|3622.9|2
1652098960000|2022-05-09 12:22:40|3629.6|3623.6|3630.1|3624.1|3630.1|3624.1|3629.4|3623.4|4
1652098970000|2022-05-09 12:22:50|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|3
1652098980000|2022-05-09 12:23:00|3629.9|3623.9|3627.9|3621.9|3629.9|3623.9|3627.9|3621.9|3
1652099010000|2022-05-09 12:23:30|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1652099020000|2022-05-09 12:23:40|3628.6|3622.6|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|3
1652099030000|2022-05-09 12:23:50|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|9
1652099040000|2022-05-09 12:24:00|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1652099050000|2022-05-09 12:24:10|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1652099060000|2022-05-09 12:24:20|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1652099070000|2022-05-09 12:24:30|3628.4|3622.4|3627.6|3621.6|3628.4|3622.4|3627.6|3621.6|2
1652099080000|2022-05-09 12:24:40|3627.9|3621.9|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|2
1652099090000|2022-05-09 12:24:50|3628.9|3622.9|3627.9|3621.9|3628.9|3622.9|3627.9|3621.9|3
1652099100000|2022-05-09 12:25:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652099120000|2022-05-09 12:25:20|3628.1|3622.1|3629.9|3623.9|3629.9|3623.9|3628.1|3622.1|3
1652099130000|2022-05-09 12:25:30|3631.6|3625.6|3630.1|3624.1|3631.6|3625.6|3629.6|3623.6|6
1652099140000|2022-05-09 12:25:40|3629.6|3623.6|3629.6|3623.6|3632.6|3626.6|3629.6|3623.6|8
1652099150000|2022-05-09 12:25:50|3629.9|3623.9|3629.6|3623.6|3630.9|3624.9|3629.6|3623.6|5
1652099160000|2022-05-09 12:26:00|3630.1|3624.1|3630.6|3624.6|3630.6|3624.6|3629.9|3623.9|5
1652099170000|2022-05-09 12:26:10|3630.9|3624.9|3631.9|3625.9|3631.9|3625.9|3630.9|3624.9|5
1652099180000|2022-05-09 12:26:20|3632.1|3626.1|3634.1|3628.1|3634.1|3628.1|3632.1|3626.1|3
1652099190000|2022-05-09 12:26:30|3635|3629|3633.5|3627.5|3635|3629|3633.5|3627.5|4
1652099200000|2022-05-09 12:26:40|3633.8|3627.8|3635.4|3629.4|3635.4|3629.4|3633.8|3627.8|4
1652099210000|2022-05-09 12:26:50|3635.6|3629.6|3636.1|3630.1|3636.1|3630.1|3635.6|3629.6|2
1652099220000|2022-05-09 12:27:00|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3636.6|3630.6|2
1652099230000|2022-05-09 12:27:10|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1652099240000|2022-05-09 12:27:20|3636.1|3630.1|3637.1|3631.1|3637.1|3631.1|3636.1|3630.1|2
1652099250000|2022-05-09 12:27:30|3636.9|3630.9|3637.4|3631.4|3637.4|3631.4|3636.9|3630.9|3
1652099260000|2022-05-09 12:27:40|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1652099270000|2022-05-09 12:27:50|3636.4|3630.4|3635.9|3629.9|3636.4|3630.4|3635.4|3629.4|5
1652099280000|2022-05-09 12:28:00|3635.6|3629.6|3635.9|3629.9|3635.9|3629.9|3635.6|3629.6|2
1652099290000|2022-05-09 12:28:10|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|2
1652099300000|2022-05-09 12:28:20|3635.1|3629.1|3633.9|3627.9|3635.1|3629.1|3633.9|3627.9|2
1652099310000|2022-05-09 12:28:30|3633.4|3627.4|3632.6|3626.6|3633.4|3627.4|3631.6|3625.6|6
1652099320000|2022-05-09 12:28:40|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1652099330000|2022-05-09 12:28:50|3632.1|3626.1|3631.6|3625.6|3632.1|3626.1|3631.4|3625.4|9
1652099340000|2022-05-09 12:29:00|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|3
1652099350000|2022-05-09 12:29:10|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1652099360000|2022-05-09 12:29:20|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1652099370000|2022-05-09 12:29:30|3632.1|3626.1|3633.1|3627.1|3633.1|3627.1|3632.1|3626.1|4
1652099390000|2022-05-09 12:29:50|3632.9|3626.9|3632.6|3626.6|3633.1|3627.1|3632.6|3626.6|8
1652099400000|2022-05-09 12:30:00|3632.4|3626.4|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|5
1652099410000|2022-05-09 12:30:10|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1652099420000|2022-05-09 12:30:20|3633.6|3627.6|3634.4|3628.4|3634.4|3628.4|3633.6|3627.6|8
1652099440000|2022-05-09 12:30:40|3634.1|3628.1|3634.1|3628.1|3635.4|3629.4|3634.1|3628.1|5
1652099450000|2022-05-09 12:30:50|3632.9|3626.9|3634.1|3628.1|3634.1|3628.1|3632.9|3626.9|10
1652099460000|2022-05-09 12:31:00|3633.9|3627.9|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|3
1652099470000|2022-05-09 12:31:10|3634.1|3628.1|3634.6|3628.6|3635.1|3629.1|3634.1|3628.1|6
1652099480000|2022-05-09 12:31:20|3634.9|3628.9|3635.6|3629.6|3635.6|3629.6|3634.9|3628.9|4
1652099490000|2022-05-09 12:31:30|3635.1|3629.1|3636.9|3630.9|3637.1|3631.1|3635.1|3629.1|11
1652099500000|2022-05-09 12:31:40|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3636.6|3630.6|2
1652099510000|2022-05-09 12:31:50|3636.6|3630.6|3636.9|3630.9|3637.1|3631.1|3636.4|3630.4|8
1652099520000|2022-05-09 12:32:00|3636.6|3630.6|3635.9|3629.9|3636.6|3630.6|3635.9|3629.9|5
1652099530000|2022-05-09 12:32:10|3636.1|3630.1|3636.1|3630.1|3636.4|3630.4|3635.1|3629.1|9
1652099540000|2022-05-09 12:32:20|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.4|3629.4|3
1652099560000|2022-05-09 12:32:40|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1652099570000|2022-05-09 12:32:50|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|2
1652099580000|2022-05-09 12:33:00|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1652099590000|2022-05-09 12:33:10|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|2
1652099610000|2022-05-09 12:33:30|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1652099620000|2022-05-09 12:33:40|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|4
1652099640000|2022-05-09 12:34:00|3634.9|3628.9|3633.4|3627.4|3634.9|3628.9|3633.4|3627.4|4
1652099650000|2022-05-09 12:34:10|3633.1|3627.1|3632.4|3626.4|3633.1|3627.1|3632.4|3626.4|4
1652099660000|2022-05-09 12:34:20|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|3
1652099670000|2022-05-09 12:34:30|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3631.9|3625.9|4
1652099700000|2022-05-09 12:35:00|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|2
1652099720000|2022-05-09 12:35:20|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|2
1652099730000|2022-05-09 12:35:30|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1652099760000|2022-05-09 12:36:00|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1652099770000|2022-05-09 12:36:10|3632.1|3626.1|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|3
1652099800000|2022-05-09 12:36:40|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1652099810000|2022-05-09 12:36:50|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1652099820000|2022-05-09 12:37:00|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|3
1652099830000|2022-05-09 12:37:10|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.1|3626.1|3
1652099840000|2022-05-09 12:37:20|3632.9|3626.9|3636.4|3630.4|3636.4|3630.4|3632.9|3626.9|4
1652099850000|2022-05-09 12:37:30|3636.1|3630.1|3634.6|3628.6|3636.1|3630.1|3634.4|3628.4|4
1652099860000|2022-05-09 12:37:40|3633.9|3627.9|3634.1|3628.1|3634.4|3628.4|3633.9|3627.9|3
1652099870000|2022-05-09 12:37:50|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|10
1652099880000|2022-05-09 12:38:00|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|5
1652099890000|2022-05-09 12:38:10|3632.9|3626.9|3632.9|3626.9|3633.4|3627.4|3632.9|3626.9|9
1652099900000|2022-05-09 12:38:20|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|5
1652099910000|2022-05-09 12:38:30|3632.6|3626.6|3634.6|3628.6|3634.6|3628.6|3632.6|3626.6|10
1652099940000|2022-05-09 12:39:00|3634.4|3628.4|3632.4|3626.4|3634.4|3628.4|3632.3|3626.3|3
1652099950000|2022-05-09 12:39:10|3632|3626|3631.9|3625.9|3632|3626|3631.3|3625.3|5
1652099960000|2022-05-09 12:39:20|3631.6|3625.6|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|3
1652100010000|2022-05-09 12:40:10|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652100020000|2022-05-09 12:40:20|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|2
1652100030000|2022-05-09 12:40:30|3630.9|3624.9|3630.4|3624.4|3631.1|3625.1|3630.4|3624.4|7
1652100040000|2022-05-09 12:40:40|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652100050000|2022-05-09 12:40:50|3631.4|3625.4|3631.9|3625.9|3632.1|3626.1|3631.4|3625.4|7
1652100060000|2022-05-09 12:41:00|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1652100070000|2022-05-09 12:41:10|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|4
1652100080000|2022-05-09 12:41:20|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|5
1652100090000|2022-05-09 12:41:30|3631.6|3625.6|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|7
1652100100000|2022-05-09 12:41:40|3631.4|3625.4|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|7
1652100120000|2022-05-09 12:42:00|3630.9|3624.9|3630.6|3624.6|3631.1|3625.1|3630.4|3624.4|7
1652100130000|2022-05-09 12:42:10|3630.1|3624.1|3630.4|3624.4|3630.6|3624.6|3630.1|3624.1|5
1652100140000|2022-05-09 12:42:20|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.1|3624.1|3
1652100150000|2022-05-09 12:42:30|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1652100170000|2022-05-09 12:42:50|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|3
1652100180000|2022-05-09 12:43:00|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|3
1652100190000|2022-05-09 12:43:10|3629.9|3623.9|3628.6|3622.6|3629.9|3623.9|3628.4|3622.4|8
1652100210000|2022-05-09 12:43:30|3628.1|3622.1|3628.9|3622.9|3628.9|3622.9|3628.1|3622.1|4
1652100220000|2022-05-09 12:43:40|3628.4|3622.4|3627.9|3621.9|3629.6|3623.6|3627.9|3621.9|8
1652100230000|2022-05-09 12:43:50|3628.4|3622.4|3627.9|3621.9|3628.4|3622.4|3627.9|3621.9|2
1652100240000|2022-05-09 12:44:00|3628.1|3622.1|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|3
1652100250000|2022-05-09 12:44:10|3628.4|3622.4|3629.9|3623.9|3629.9|3623.9|3628.4|3622.4|4
1652100260000|2022-05-09 12:44:20|3630.1|3624.1|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|4
1652100300000|2022-05-09 12:45:00|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|2
1652100310000|2022-05-09 12:45:10|3629.4|3623.4|3628.9|3622.9|3629.4|3623.4|3628.9|3622.9|5
1652100320000|2022-05-09 12:45:20|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1652100330000|2022-05-09 12:45:30|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1652100340000|2022-05-09 12:45:40|3629.1|3623.1|3628.6|3622.6|3629.1|3623.1|3628.6|3622.6|4
1652100370000|2022-05-09 12:46:10|3629.1|3623.1|3628.6|3622.6|3629.1|3623.1|3628.6|3622.6|2
1652100410000|2022-05-09 12:46:50|3628.9|3622.9|3629.4|3623.4|3630.1|3624.1|3628.9|3622.9|8
1652100420000|2022-05-09 12:47:00|3629.6|3623.6|3630.1|3624.1|3630.1|3624.1|3629.6|3623.6|2
1652100440000|2022-05-09 12:47:20|3630.4|3624.4|3627.9|3621.9|3630.4|3624.4|3627.9|3621.9|5
1652100450000|2022-05-09 12:47:30|3628.6|3622.6|3629.8|3623.8|3629.8|3623.8|3627.9|3621.9|4
1652100460000|2022-05-09 12:47:40|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.1|3623.1|6
1652100480000|2022-05-09 12:48:00|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|2
1652100490000|2022-05-09 12:48:10|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|3
1652100530000|2022-05-09 12:48:50|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|4
1652100550000|2022-05-09 12:49:10|3629.1|3623.1|3629.6|3623.6|3629.6|3623.6|3628.9|3622.9|3
1652100560000|2022-05-09 12:49:20|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1652100570000|2022-05-09 12:49:30|3630.1|3624.1|3629.4|3623.4|3630.1|3624.1|3629.4|3623.4|2
1652100580000|2022-05-09 12:49:40|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652100590000|2022-05-09 12:49:50|3630.1|3624.1|3629.6|3623.6|3630.1|3624.1|3629.6|3623.6|2
1652100630000|2022-05-09 12:50:30|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.1|3623.1|5
1652100640000|2022-05-09 12:50:40|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652100670000|2022-05-09 12:51:10|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1652100680000|2022-05-09 12:51:20|3630.6|3624.6|3630.4|3624.4|3630.9|3624.9|3630.1|3624.1|4
1652100690000|2022-05-09 12:51:30|3630.6|3624.6|3630.9|3624.9|3631.1|3625.1|3630.6|3624.6|3
1652100720000|2022-05-09 12:52:00|3629.4|3623.4|3631.4|3625.4|3631.4|3625.4|3629.4|3623.4|3
1652100730000|2022-05-09 12:52:10|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652100740000|2022-05-09 12:52:20|3630.9|3624.9|3629.1|3623.1|3631.1|3625.1|3629.1|3623.1|8
1652100760000|2022-05-09 12:52:40|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.1|3622.1|4
1652100770000|2022-05-09 12:52:50|3629.1|3623.1|3628.6|3622.6|3629.1|3623.1|3628.4|3622.4|5
1652100780000|2022-05-09 12:53:00|3628.9|3622.9|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|3
1652100790000|2022-05-09 12:53:10|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|2
1652100810000|2022-05-09 12:53:30|3627.9|3621.9|3627.4|3621.4|3627.9|3621.9|3627.4|3621.4|2
1652100840000|2022-05-09 12:54:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652100850000|2022-05-09 12:54:10|3627.4|3621.4|3627.4|3621.4|3627.9|3621.9|3627.4|3621.4|3
1652100860000|2022-05-09 12:54:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652100870000|2022-05-09 12:54:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652100920000|2022-05-09 12:55:20|3627.9|3621.9|3629.9|3623.9|3630.1|3624.1|3627.9|3621.9|7
1652100930000|2022-05-09 12:55:30|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.4|3623.4|3
1652100950000|2022-05-09 12:55:50|3629.4|3623.4|3628.4|3622.4|3629.4|3623.4|3628.4|3622.4|2
1652100960000|2022-05-09 12:56:00|3629|3623|3627.4|3621.4|3629|3623|3627.4|3621.4|2
1652100970000|2022-05-09 12:56:10|3628.4|3622.4|3629.6|3623.6|3629.9|3623.9|3628.4|3622.4|5
1652100980000|2022-05-09 12:56:20|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|3
1652100990000|2022-05-09 12:56:30|3629.6|3623.6|3629.9|3623.9|3630.1|3624.1|3629.6|3623.6|4
1652101000000|2022-05-09 12:56:40|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1652101010000|2022-05-09 12:56:50|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.6|3623.6|6
1652101030000|2022-05-09 12:57:10|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1652101040000|2022-05-09 12:57:20|3629.6|3623.6|3629.1|3623.1|3629.9|3623.9|3629.1|3623.1|6
1652101050000|2022-05-09 12:57:30|3628.9|3622.9|3628.9|3622.9|3629.1|3623.1|3628.6|3622.6|5
1652101060000|2022-05-09 12:57:40|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3627.9|3621.9|6
1652101070000|2022-05-09 12:57:50|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1652101090000|2022-05-09 12:58:10|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|3
1652101100000|2022-05-09 12:58:20|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|3
1652101110000|2022-05-09 12:58:30|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1652101120000|2022-05-09 12:58:40|3628.9|3622.9|3628.4|3622.4|3629.1|3623.1|3628.4|3622.4|3
1652101130000|2022-05-09 12:58:50|3628.1|3622.1|3627.1|3621.1|3628.1|3622.1|3627.1|3621.1|4
1652101140000|2022-05-09 12:59:00|3627.4|3621.4|3628.4|3622.4|3629.4|3623.4|3627.4|3621.4|7
1652101150000|2022-05-09 12:59:10|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3627.9|3621.9|3
1652101160000|2022-05-09 12:59:20|3628.1|3622.1|3628.6|3622.6|3629.1|3623.1|3628.1|3622.1|5
1652101170000|2022-05-09 12:59:30|3628.9|3622.9|3628.6|3622.6|3629.4|3623.4|3628.1|3622.1|6
1652101180000|2022-05-09 12:59:40|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|6
1652101190000|2022-05-09 12:59:50|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1652101200000|2022-05-09 13:00:00|3628.9|3622.9|3631.9|3625.9|3632.4|3626.4|3628.6|3622.6|32
1652101210000|2022-05-09 13:00:10|3631.4|3625.4|3626.6|3620.6|3632.1|3626.1|3626.6|3620.6|20
1652101220000|2022-05-09 13:00:20|3625.9|3619.9|3623.4|3617.4|3626.1|3620.1|3623.4|3617.4|17
1652101230000|2022-05-09 13:00:30|3623.6|3617.6|3625.9|3619.9|3626|3620|3623.6|3617.6|21
1652101240000|2022-05-09 13:00:40|3626.3|3620.3|3624.5|3618.5|3626.5|3620.5|3623.5|3617.5|17
1652101250000|2022-05-09 13:00:50|3625|3619|3625.5|3619.5|3626.3|3620.3|3625|3619|18
1652101260000|2022-05-09 13:01:00|3625.9|3619.9|3622.8|3616.8|3626.1|3620.1|3622.8|3616.8|15
1652101270000|2022-05-09 13:01:10|3622.5|3616.5|3621.4|3615.4|3623.4|3617.4|3621.4|3615.4|14
1652101280000|2022-05-09 13:01:20|3621.3|3615.3|3615.3|3609.3|3621.3|3615.3|3613.8|3607.8|17
1652101290000|2022-05-09 13:01:30|3615.8|3609.8|3615.8|3609.8|3619|3613|3615.5|3609.5|15
1652101300000|2022-05-09 13:01:40|3615.5|3609.5|3614.5|3608.5|3615.5|3609.5|3613.8|3607.8|13
1652101310000|2022-05-09 13:01:50|3614.3|3608.3|3616.6|3610.6|3616.9|3610.9|3613.3|3607.3|14
1652101320000|2022-05-09 13:02:00|3618.5|3612.5|3618|3612|3619.8|3613.8|3617.5|3611.5|23
1652101330000|2022-05-09 13:02:10|3618.3|3612.3|3621.8|3615.8|3621.8|3615.8|3618|3612|7
1652101340000|2022-05-09 13:02:20|3622|3616|3619.5|3613.5|3622|3616|3619.5|3613.5|15
1652101350000|2022-05-09 13:02:30|3619.6|3613.6|3620.5|3614.5|3621.3|3615.3|3619.5|3613.5|19
1652101360000|2022-05-09 13:02:40|3620.3|3614.3|3624.9|3618.9|3625|3619|3620.3|3614.3|16
1652101370000|2022-05-09 13:02:50|3625.4|3619.4|3624.8|3618.8|3626.3|3620.3|3624.5|3618.5|7
1652101380000|2022-05-09 13:03:00|3624.9|3618.9|3622.1|3616.1|3625.3|3619.3|3622|3616|18
1652101390000|2022-05-09 13:03:10|3622.4|3616.4|3621.1|3615.1|3623|3617|3620.8|3614.8|15
1652101400000|2022-05-09 13:03:20|3623|3617|3627.4|3621.4|3627.4|3621.4|3622.9|3616.9|20
1652101410000|2022-05-09 13:03:30|3627.1|3621.1|3628.4|3622.4|3630.1|3624.1|3627.1|3621.1|9
1652101420000|2022-05-09 13:03:40|3629.1|3623.1|3628.1|3622.1|3631.1|3625.1|3627|3621|16
1652101430000|2022-05-09 13:03:50|3628|3622|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|3
1652101440000|2022-05-09 13:04:00|3628.3|3622.3|3632.8|3626.8|3632.8|3626.8|3626.6|3620.6|21
1652101450000|2022-05-09 13:04:10|3633|3627|3632.5|3626.5|3633.8|3627.8|3631.8|3625.8|21
1652101460000|2022-05-09 13:04:20|3630.3|3624.3|3630.6|3624.6|3632.8|3626.8|3625.8|3619.8|24
1652101470000|2022-05-09 13:04:30|3630.9|3624.9|3632.6|3626.6|3632.6|3626.6|3629.4|3623.4|16
1652101480000|2022-05-09 13:04:40|3632.1|3626.1|3633.8|3627.8|3634.4|3628.4|3632.1|3626.1|11
1652101490000|2022-05-09 13:04:50|3634|3628|3633|3627|3634.5|3628.5|3633|3627|21
1652101500000|2022-05-09 13:05:00|3633.3|3627.3|3629|3623|3633.3|3627.3|3629|3623|19
1652101510000|2022-05-09 13:05:10|3629.5|3623.5|3635|3629|3635.1|3629.1|3629.5|3623.5|14
1652101520000|2022-05-09 13:05:20|3635.6|3629.6|3632.3|3626.3|3635.6|3629.6|3631.3|3625.3|16
1652101530000|2022-05-09 13:05:30|3631.9|3625.9|3632.8|3626.8|3633.8|3627.8|3631.9|3625.9|14
1652101540000|2022-05-09 13:05:40|3632.5|3626.5|3632.5|3626.5|3635|3629|3631.8|3625.8|13
1652101550000|2022-05-09 13:05:50|3633|3627|3633.5|3627.5|3634.6|3628.6|3633|3627|4
1652101560000|2022-05-09 13:06:00|3633.8|3627.8|3634.5|3628.5|3634.8|3628.8|3633.8|3627.8|9
1652101570000|2022-05-09 13:06:10|3634.8|3628.8|3637|3631|3637|3631|3634.8|3628.8|12
1652101580000|2022-05-09 13:06:20|3635.3|3629.3|3637.8|3631.8|3638.6|3632.6|3635.3|3629.3|18
1652101590000|2022-05-09 13:06:30|3638|3632|3640|3634|3640|3634|3637.3|3631.3|11
1652101600000|2022-05-09 13:06:40|3639.8|3633.8|3640|3634|3640.8|3634.8|3639.8|3633.8|8
1652101610000|2022-05-09 13:06:50|3640.3|3634.3|3638.8|3632.8|3640.3|3634.3|3638.8|3632.8|9
1652101620000|2022-05-09 13:07:00|3639.8|3633.8|3638.8|3632.8|3640|3634|3638.5|3632.5|19
1652101630000|2022-05-09 13:07:10|3639|3633|3641|3635|3641.5|3635.5|3638.4|3632.4|13
1652101640000|2022-05-09 13:07:20|3640.3|3634.3|3637.8|3631.8|3640.3|3634.3|3637.5|3631.5|15
1652101650000|2022-05-09 13:07:30|3637.3|3631.3|3639.5|3633.5|3640.3|3634.3|3637.3|3631.3|9
1652101660000|2022-05-09 13:07:40|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3637.8|3631.8|7
1652101670000|2022-05-09 13:07:50|3638.6|3632.6|3639.4|3633.4|3640.1|3634.1|3638.1|3632.1|11
1652101680000|2022-05-09 13:08:00|3639.9|3633.9|3642.9|3636.9|3642.9|3636.9|3639.4|3633.4|14
1652101690000|2022-05-09 13:08:10|3643.1|3637.1|3642.4|3636.4|3643.4|3637.4|3642.1|3636.1|19
1652101700000|2022-05-09 13:08:20|3642.9|3636.9|3644.4|3638.4|3644.4|3638.4|3642.4|3636.4|17
1652101710000|2022-05-09 13:08:30|3644.6|3638.6|3644.4|3638.4|3645.9|3639.9|3643.6|3637.6|11
1652101720000|2022-05-09 13:08:40|3643.4|3637.4|3644.4|3638.4|3644.6|3638.6|3642.1|3636.1|13
1652101730000|2022-05-09 13:08:50|3643.1|3637.1|3644.5|3638.5|3645.5|3639.5|3643.1|3637.1|14
1652101740000|2022-05-09 13:09:00|3644.3|3638.3|3644.5|3638.5|3644.8|3638.8|3643.9|3637.9|8
1652101750000|2022-05-09 13:09:10|3644.8|3638.8|3646.5|3640.5|3646.8|3640.8|3644.8|3638.8|11
1652101760000|2022-05-09 13:09:20|3646.4|3640.4|3645.3|3639.3|3647.3|3641.3|3645|3639|20
1652101770000|2022-05-09 13:09:30|3645.5|3639.5|3645.4|3639.4|3646|3640|3644.6|3638.6|13
1652101780000|2022-05-09 13:09:40|3645.1|3639.1|3645.6|3639.6|3647.1|3641.1|3645.1|3639.1|16
1652101790000|2022-05-09 13:09:50|3645.9|3639.9|3646.1|3640.1|3646.6|3640.6|3645.6|3639.6|11
1652101800000|2022-05-09 13:10:00|3645.9|3639.9|3643.4|3637.4|3645.9|3639.9|3642.9|3636.9|14
1652101810000|2022-05-09 13:10:10|3643.6|3637.6|3644.9|3638.9|3644.9|3638.9|3642.4|3636.4|17
1652101820000|2022-05-09 13:10:20|3644.6|3638.6|3647.4|3641.4|3647.4|3641.4|3644.6|3638.6|21
1652101830000|2022-05-09 13:10:30|3646.6|3640.6|3648.6|3642.6|3648.6|3642.6|3646.1|3640.1|18
1652101840000|2022-05-09 13:10:40|3648.4|3642.4|3651.9|3645.9|3652.1|3646.1|3648.1|3642.1|23
1652101850000|2022-05-09 13:10:50|3651.4|3645.4|3650|3644|3651.5|3645.5|3649|3643|12
1652101860000|2022-05-09 13:11:00|3650.1|3644.1|3650.4|3644.4|3651.1|3645.1|3649.3|3643.3|13
1652101870000|2022-05-09 13:11:10|3650.6|3644.6|3646.6|3640.6|3650.6|3644.6|3646.4|3640.4|16
1652101880000|2022-05-09 13:11:20|3645|3639|3645.4|3639.4|3645.6|3639.6|3644.3|3638.3|14
1652101890000|2022-05-09 13:11:30|3644.9|3638.9|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|3
1652101900000|2022-05-09 13:11:40|3645.1|3639.1|3644.4|3638.4|3645.6|3639.6|3644.4|3638.4|4
1652101910000|2022-05-09 13:11:50|3644.6|3638.6|3644.9|3638.9|3647.4|3641.4|3644.6|3638.6|11
1652101920000|2022-05-09 13:12:00|3645.1|3639.1|3644.9|3638.9|3645.9|3639.9|3644.6|3638.6|16
1652101930000|2022-05-09 13:12:10|3645.1|3639.1|3646.1|3640.1|3646.1|3640.1|3644.4|3638.4|10
1652101940000|2022-05-09 13:12:20|3646.4|3640.4|3647.1|3641.1|3647.1|3641.1|3646.4|3640.4|10
1652101950000|2022-05-09 13:12:30|3646.9|3640.9|3649.4|3643.4|3649.6|3643.6|3646.9|3640.9|15
1652101960000|2022-05-09 13:12:40|3650.1|3644.1|3650.9|3644.9|3651.1|3645.1|3649.4|3643.4|15
1652101970000|2022-05-09 13:12:50|3651.1|3645.1|3652.5|3646.5|3652.9|3646.9|3650.4|3644.4|23
1652101980000|2022-05-09 13:13:00|3651.9|3645.9|3651.9|3645.9|3652.9|3646.9|3651.6|3645.6|11
1652101990000|2022-05-09 13:13:10|3652.1|3646.1|3653.1|3647.1|3654|3648|3651.6|3645.6|14
1652102000000|2022-05-09 13:13:20|3652.6|3646.6|3654.6|3648.6|3654.9|3648.9|3652.4|3646.4|16
1652102010000|2022-05-09 13:13:30|3654.1|3648.1|3654.6|3648.6|3654.6|3648.6|3653.1|3647.1|19
1652102020000|2022-05-09 13:13:40|3654.1|3648.1|3655.4|3649.4|3656.1|3650.1|3654.1|3648.1|18
1652102030000|2022-05-09 13:13:50|3655.6|3649.6|3654.1|3648.1|3655.6|3649.6|3654.1|3648.1|5
1652102040000|2022-05-09 13:14:00|3655.1|3649.1|3655.6|3649.6|3655.9|3649.9|3654.6|3648.6|15
1652102050000|2022-05-09 13:14:10|3656.1|3650.1|3654.9|3648.9|3656.1|3650.1|3654.6|3648.6|13
1652102060000|2022-05-09 13:14:20|3655.1|3649.1|3652.1|3646.1|3655.1|3649.1|3651.6|3645.6|12
1652102070000|2022-05-09 13:14:30|3651.9|3645.9|3651.9|3645.9|3652.6|3646.6|3651.1|3645.1|10
1652102080000|2022-05-09 13:14:40|3651.6|3645.6|3650.9|3644.9|3651.9|3645.9|3649.9|3643.9|7
1652102090000|2022-05-09 13:14:50|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.6|3644.6|11
1652102100000|2022-05-09 13:15:00|3651.4|3645.4|3652.9|3646.9|3652.9|3646.9|3651.4|3645.4|16
1652102110000|2022-05-09 13:15:10|3652.1|3646.1|3654.1|3648.1|3654.4|3648.4|3651.6|3645.6|8
1652102120000|2022-05-09 13:15:20|3651.6|3645.6|3649.1|3643.1|3651.8|3645.8|3647.4|3641.4|15
1652102130000|2022-05-09 13:15:30|3648.9|3642.9|3649.1|3643.1|3649.6|3643.6|3647.4|3641.4|8
1652102140000|2022-05-09 13:15:40|3647.9|3641.9|3650.4|3644.4|3650.9|3644.9|3647.9|3641.9|7
1652102150000|2022-05-09 13:15:50|3649.9|3643.9|3648.6|3642.6|3650.1|3644.1|3648.6|3642.6|8
1652102160000|2022-05-09 13:16:00|3648.9|3642.9|3648.4|3642.4|3648.9|3642.9|3648.4|3642.4|5
1652102170000|2022-05-09 13:16:10|3648.9|3642.9|3648.4|3642.4|3648.9|3642.9|3647.6|3641.6|22
1652102180000|2022-05-09 13:16:20|3648.6|3642.6|3648.6|3642.6|3649.1|3643.1|3647.9|3641.9|9
1652102190000|2022-05-09 13:16:30|3648.4|3642.4|3649.1|3643.1|3649.6|3643.6|3648.4|3642.4|9
1652102200000|2022-05-09 13:16:40|3649.6|3643.6|3649.6|3643.6|3650.1|3644.1|3649.4|3643.4|6
1652102210000|2022-05-09 13:16:50|3650.1|3644.1|3650.9|3644.9|3650.9|3644.9|3650.1|3644.1|5
1652102220000|2022-05-09 13:17:00|3652|3646|3653.3|3647.3|3653.9|3647.9|3652|3646|7
1652102230000|2022-05-09 13:17:10|3652.5|3646.5|3653.6|3647.6|3654.4|3648.4|3652.5|3646.5|7
1652102240000|2022-05-09 13:17:20|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|2
1652102250000|2022-05-09 13:17:30|3653.4|3647.4|3653.4|3647.4|3653.6|3647.6|3653.4|3647.4|3
1652102260000|2022-05-09 13:17:40|3653.6|3647.6|3654.6|3648.6|3654.6|3648.6|3653.6|3647.6|4
1652102270000|2022-05-09 13:17:50|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1652102280000|2022-05-09 13:18:00|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|3
1652102290000|2022-05-09 13:18:10|3653.6|3647.6|3653.6|3647.6|3653.9|3647.9|3653.4|3647.4|4
1652102300000|2022-05-09 13:18:20|3654.1|3648.1|3653.9|3647.9|3654.6|3648.6|3653.9|3647.9|5
1652102310000|2022-05-09 13:18:30|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652102330000|2022-05-09 13:18:50|3653.6|3647.6|3654.1|3648.1|3654.1|3648.1|3653.6|3647.6|2
1652102370000|2022-05-09 13:19:30|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|3
1652102380000|2022-05-09 13:19:40|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|11
1652102390000|2022-05-09 13:19:50|3654.6|3648.6|3654.4|3648.4|3654.9|3648.9|3654.4|3648.4|5
1652102400000|2022-05-09 13:20:00|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.6|3647.6|8
1652102410000|2022-05-09 13:20:10|3654.1|3648.1|3652.4|3646.4|3654.1|3648.1|3652.4|3646.4|7
1652102420000|2022-05-09 13:20:20|3652.1|3646.1|3650.9|3644.9|3652.1|3646.1|3650.6|3644.6|6
1652102430000|2022-05-09 13:20:30|3650.6|3644.6|3651.6|3645.6|3651.6|3645.6|3650.6|3644.6|2
1652102440000|2022-05-09 13:20:40|3651.4|3645.4|3651.4|3645.4|3651.9|3645.9|3650.9|3644.9|8
1652102450000|2022-05-09 13:20:50|3651.1|3645.1|3649.6|3643.6|3651.6|3645.6|3649.6|3643.6|9
1652102460000|2022-05-09 13:21:00|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|2
1652102470000|2022-05-09 13:21:10|3649.4|3643.4|3646.9|3640.9|3649.4|3643.4|3646.9|3640.9|7
1652102480000|2022-05-09 13:21:20|3647.1|3641.1|3646.9|3640.9|3647.6|3641.6|3646.6|3640.6|4
1652102490000|2022-05-09 13:21:30|3646.6|3640.6|3644.9|3638.9|3647.1|3641.1|3644.4|3638.4|9
1652102500000|2022-05-09 13:21:40|3645.1|3639.1|3647.4|3641.4|3647.4|3641.4|3644.9|3638.9|16
1652102510000|2022-05-09 13:21:50|3647.1|3641.1|3648.4|3642.4|3648.4|3642.4|3646.6|3640.6|17
1652102520000|2022-05-09 13:22:00|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.6|3641.6|4
1652102530000|2022-05-09 13:22:10|3648.6|3642.6|3649.4|3643.4|3649.9|3643.9|3648.4|3642.4|11
1652102540000|2022-05-09 13:22:20|3649.6|3643.6|3647.9|3641.9|3650.1|3644.1|3647.9|3641.9|13
1652102550000|2022-05-09 13:22:30|3647.4|3641.4|3645.9|3639.9|3647.6|3641.6|3645.1|3639.1|14
1652102560000|2022-05-09 13:22:40|3645.4|3639.4|3643.5|3637.5|3645.6|3639.6|3643.5|3637.5|4
1652102570000|2022-05-09 13:22:50|3643.9|3637.9|3643.1|3637.1|3643.9|3637.9|3642.9|3636.9|10
1652102580000|2022-05-09 13:23:00|3644.1|3638.1|3646.4|3640.4|3646.6|3640.6|3644.1|3638.1|11
1652102590000|2022-05-09 13:23:10|3646.6|3640.6|3645.1|3639.1|3646.9|3640.9|3644.6|3638.6|12
1652102600000|2022-05-09 13:23:20|3644.9|3638.9|3644.4|3638.4|3644.9|3638.9|3643.6|3637.6|4
1652102610000|2022-05-09 13:23:30|3643.9|3637.9|3643.9|3637.9|3644.1|3638.1|3643.4|3637.4|6
1652102620000|2022-05-09 13:23:40|3644.1|3638.1|3641.6|3635.6|3644.1|3638.1|3641.4|3635.4|10
1652102630000|2022-05-09 13:23:50|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|4
1652102640000|2022-05-09 13:24:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652102660000|2022-05-09 13:24:20|3641.1|3635.1|3639.6|3633.6|3641.1|3635.1|3639.6|3633.6|6
1652102670000|2022-05-09 13:24:30|3640.1|3634.1|3638.1|3632.1|3641.1|3635.1|3638.1|3632.1|10
1652102680000|2022-05-09 13:24:40|3638.4|3632.4|3636.6|3630.6|3638.4|3632.4|3636.1|3630.1|6
1652102690000|2022-05-09 13:24:50|3636.9|3630.9|3639.6|3633.6|3639.9|3633.9|3636.9|3630.9|10
1652102700000|2022-05-09 13:25:00|3639.9|3633.9|3641.1|3635.1|3641.6|3635.6|3639.9|3633.9|8
1652102710000|2022-05-09 13:25:10|3641.4|3635.4|3639.9|3633.9|3641.6|3635.6|3639.9|3633.9|6
1652102720000|2022-05-09 13:25:20|3640.1|3634.1|3640.6|3634.6|3642.4|3636.4|3640.1|3634.1|12
1652102730000|2022-05-09 13:25:30|3641.6|3635.6|3642.6|3636.6|3642.9|3636.9|3640.5|3634.5|11
1652102740000|2022-05-09 13:25:40|3643.1|3637.1|3644.9|3638.9|3644.9|3638.9|3641.6|3635.6|10
1652102750000|2022-05-09 13:25:50|3645.4|3639.4|3643.1|3637.1|3645.4|3639.4|3643.1|3637.1|8
1652102760000|2022-05-09 13:26:00|3643.6|3637.6|3642.9|3636.9|3643.9|3637.9|3642.6|3636.6|13
1652102770000|2022-05-09 13:26:10|3643.1|3637.1|3641.1|3635.1|3643.1|3637.1|3641.1|3635.1|11
1652102780000|2022-05-09 13:26:20|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1652102790000|2022-05-09 13:26:30|3640.9|3634.9|3639.9|3633.9|3641.1|3635.1|3639.9|3633.9|5
1652102810000|2022-05-09 13:26:50|3639.6|3633.6|3637.6|3631.6|3639.6|3633.6|3637.6|3631.6|8
1652102820000|2022-05-09 13:27:00|3637.4|3631.4|3638.6|3632.6|3638.9|3632.9|3637.4|3631.4|17
1652102830000|2022-05-09 13:27:10|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.1|3632.1|9
1652102840000|2022-05-09 13:27:20|3638.9|3632.9|3639.9|3633.9|3640.6|3634.6|3638.9|3632.9|4
1652102850000|2022-05-09 13:27:30|3640.1|3634.1|3640.4|3634.4|3640.6|3634.6|3640.1|3634.1|4
1652102860000|2022-05-09 13:27:40|3640.1|3634.1|3639.4|3633.4|3640.1|3634.1|3639.4|3633.4|8
1652102870000|2022-05-09 13:27:50|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|3
1652102880000|2022-05-09 13:28:00|3639.4|3633.4|3637.9|3631.9|3639.4|3633.4|3637.6|3631.6|5
1652102890000|2022-05-09 13:28:10|3637.6|3631.6|3638.6|3632.6|3638.9|3632.9|3637.6|3631.6|10
1652102900000|2022-05-09 13:28:20|3638.9|3632.9|3636.9|3630.9|3638.9|3632.9|3636.9|3630.9|9
1652102910000|2022-05-09 13:28:30|3636.6|3630.6|3639.5|3633.5|3639.5|3633.5|3635.6|3629.6|8
1652102920000|2022-05-09 13:28:40|3639.9|3633.9|3641.1|3635.1|3641.5|3635.5|3639.9|3633.9|3
1652102930000|2022-05-09 13:28:50|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|2
1652102960000|2022-05-09 13:29:20|3642.4|3636.4|3643.1|3637.1|3643.4|3637.4|3641.6|3635.6|5
1652102970000|2022-05-09 13:29:30|3643.4|3637.4|3641.6|3635.6|3643.9|3637.9|3641.6|3635.6|6
1652102990000|2022-05-09 13:29:50|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|2
1652103000000|2022-05-09 13:30:00|3642.1|3636.1|3644.4|3638.4|3644.4|3638.4|3641.6|3635.6|8
1652103010000|2022-05-09 13:30:10|3645.6|3639.6|3644.9|3638.9|3645.6|3639.6|3644.9|3638.9|2
1652103020000|2022-05-09 13:30:20|3646.1|3640.1|3648.9|3642.9|3649.4|3643.4|3646.1|3640.1|21
1652103030000|2022-05-09 13:30:30|3649.1|3643.1|3648.9|3642.9|3649.6|3643.6|3648.1|3642.1|14
1652103040000|2022-05-09 13:30:40|3649.4|3643.4|3653.3|3647.3|3653.3|3647.3|3649.1|3643.1|7
1652103050000|2022-05-09 13:30:50|3652.8|3646.8|3654.4|3648.4|3654.4|3648.4|3652.8|3646.8|6
1652103060000|2022-05-09 13:31:00|3654.5|3648.5|3654.4|3648.4|3654.9|3648.9|3654.1|3648.1|5
1652103080000|2022-05-09 13:31:20|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1652103090000|2022-05-09 13:31:30|3653.6|3647.6|3655.1|3649.1|3655.1|3649.1|3652.9|3646.9|7
1652103100000|2022-05-09 13:31:40|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3654.6|3648.6|5
1652103110000|2022-05-09 13:31:50|3656.4|3650.4|3658.5|3652.5|3658.5|3652.5|3656.4|3650.4|5
1652103120000|2022-05-09 13:32:00|3658.6|3652.6|3660.4|3654.4|3660.4|3654.4|3658.5|3652.5|12
1652103130000|2022-05-09 13:32:10|3660.1|3654.1|3661.9|3655.9|3661.9|3655.9|3660.1|3654.1|4
1652103140000|2022-05-09 13:32:20|3662.1|3656.1|3661.9|3655.9|3662.4|3656.4|3661.9|3655.9|6
1652103150000|2022-05-09 13:32:30|3662.1|3656.1|3661.6|3655.6|3662.4|3656.4|3661.6|3655.6|5
1652103160000|2022-05-09 13:32:40|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1652103170000|2022-05-09 13:32:50|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1652103180000|2022-05-09 13:33:00|3660.9|3654.9|3657.4|3651.4|3660.9|3654.9|3657.4|3651.4|10
1652103190000|2022-05-09 13:33:10|3657.1|3651.1|3656.6|3650.6|3657.1|3651.1|3656.4|3650.4|8
1652103200000|2022-05-09 13:33:20|3656.4|3650.4|3656.1|3650.1|3656.9|3650.9|3656.1|3650.1|3
1652103210000|2022-05-09 13:33:30|3655.3|3649.3|3657.1|3651.1|3657.6|3651.6|3655.3|3649.3|7
1652103220000|2022-05-09 13:33:40|3656.9|3650.9|3657.4|3651.4|3657.6|3651.6|3656.9|3650.9|8
1652103230000|2022-05-09 13:33:50|3657.6|3651.6|3656.6|3650.6|3658.6|3652.6|3656.6|3650.6|13
1652103240000|2022-05-09 13:34:00|3657.1|3651.1|3657.9|3651.9|3658.1|3652.1|3656.9|3650.9|16
1652103250000|2022-05-09 13:34:10|3659.1|3653.1|3660.6|3654.6|3660.6|3654.6|3659.1|3653.1|10
1652103260000|2022-05-09 13:34:20|3660.4|3654.4|3660.1|3654.1|3660.6|3654.6|3659.4|3653.4|10
1652103270000|2022-05-09 13:34:30|3659.6|3653.6|3658.9|3652.9|3660.9|3654.9|3658.9|3652.9|10
1652103280000|2022-05-09 13:34:40|3660.1|3654.1|3660.9|3654.9|3660.9|3654.9|3660.1|3654.1|8
1652103290000|2022-05-09 13:34:50|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|4
1652103300000|2022-05-09 13:35:00|3661.1|3655.1|3663.9|3657.9|3665.4|3659.4|3661.1|3655.1|18
1652103310000|2022-05-09 13:35:10|3663.6|3657.6|3664.1|3658.1|3664.1|3658.1|3663.1|3657.1|11
1652103320000|2022-05-09 13:35:20|3663.9|3657.9|3661.6|3655.6|3665.1|3659.1|3661.4|3655.4|17
1652103330000|2022-05-09 13:35:30|3661.4|3655.4|3662.9|3656.9|3663.1|3657.1|3661.4|3655.4|20
1652103340000|2022-05-09 13:35:40|3661.9|3655.9|3661.9|3655.9|3662.1|3656.1|3661.4|3655.4|9
1652103350000|2022-05-09 13:35:50|3662.1|3656.1|3659.9|3653.9|3662.1|3656.1|3659.9|3653.9|8
1652103360000|2022-05-09 13:36:00|3659.6|3653.6|3660.4|3654.4|3660.4|3654.4|3659.6|3653.6|4
1652103370000|2022-05-09 13:36:10|3660.6|3654.6|3660.1|3654.1|3660.6|3654.6|3660.1|3654.1|3
1652103380000|2022-05-09 13:36:20|3659.9|3653.9|3656.9|3650.9|3660.6|3654.6|3656.9|3650.9|8
1652103390000|2022-05-09 13:36:30|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|3
1652103400000|2022-05-09 13:36:40|3657.4|3651.4|3656.6|3650.6|3657.6|3651.6|3656.6|3650.6|4
1652103410000|2022-05-09 13:36:50|3656.9|3650.9|3656.4|3650.4|3656.9|3650.9|3656.4|3650.4|2
1652103420000|2022-05-09 13:37:00|3656.1|3650.1|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|4
1652103430000|2022-05-09 13:37:10|3655.6|3649.6|3652.6|3646.6|3655.6|3649.6|3652.6|3646.6|6
1652103440000|2022-05-09 13:37:20|3652.4|3646.4|3651.6|3645.6|3652.6|3646.6|3651.6|3645.6|10
1652103450000|2022-05-09 13:37:30|3651.4|3645.4|3649.1|3643.1|3651.4|3645.4|3649.1|3643.1|8
1652103460000|2022-05-09 13:37:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1652103480000|2022-05-09 13:38:00|3648.4|3642.4|3647.1|3641.1|3648.6|3642.6|3647.1|3641.1|5
1652103490000|2022-05-09 13:38:10|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3646.9|3640.9|4
1652103500000|2022-05-09 13:38:20|3647.6|3641.6|3646.1|3640.1|3647.6|3641.6|3646.1|3640.1|4
1652103510000|2022-05-09 13:38:30|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|6
1652103520000|2022-05-09 13:38:40|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.1|3639.1|6
1652103530000|2022-05-09 13:38:50|3645.6|3639.6|3642.9|3636.9|3645.9|3639.9|3642.9|3636.9|13
1652103540000|2022-05-09 13:39:00|3642.6|3636.6|3641.9|3635.9|3642.9|3636.9|3641.9|3635.9|8
1652103550000|2022-05-09 13:39:10|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3640.4|3634.4|7
1652103560000|2022-05-09 13:39:20|3641.6|3635.6|3641.6|3635.6|3641.9|3635.9|3640.9|3634.9|9
1652103570000|2022-05-09 13:39:30|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652103580000|2022-05-09 13:39:40|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|2
1652103600000|2022-05-09 13:40:00|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.4|3633.4|5
1652103610000|2022-05-09 13:40:10|3639.1|3633.1|3637.4|3631.4|3639.1|3633.1|3637.4|3631.4|8
1652103620000|2022-05-09 13:40:20|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1652103630000|2022-05-09 13:40:30|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3634.1|3628.1|6
1652103640000|2022-05-09 13:40:40|3635.6|3629.6|3636.9|3630.9|3636.9|3630.9|3635.6|3629.6|3
1652103650000|2022-05-09 13:40:50|3637.1|3631.1|3639.9|3633.9|3639.9|3633.9|3637.1|3631.1|9
1652103660000|2022-05-09 13:41:00|3639.6|3633.6|3638.9|3632.9|3639.6|3633.6|3638.9|3632.9|3
1652103670000|2022-05-09 13:41:10|3639.1|3633.1|3638.6|3632.6|3639.1|3633.1|3637.4|3631.4|12
1652103680000|2022-05-09 13:41:20|3638.4|3632.4|3639.6|3633.6|3639.6|3633.6|3638.4|3632.4|4
1652103690000|2022-05-09 13:41:30|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652103700000|2022-05-09 13:41:40|3639.6|3633.6|3638.4|3632.4|3639.9|3633.9|3638.1|3632.1|6
1652103710000|2022-05-09 13:41:50|3638.6|3632.6|3637.4|3631.4|3638.6|3632.6|3637.4|3631.4|4
1652103720000|2022-05-09 13:42:00|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3636.6|3630.6|6
1652103730000|2022-05-09 13:42:10|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1652103740000|2022-05-09 13:42:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.1|3630.1|7
1652103750000|2022-05-09 13:42:30|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|4
1652103760000|2022-05-09 13:42:40|3635.4|3629.4|3632.9|3626.9|3635.4|3629.4|3632.9|3626.9|6
1652103770000|2022-05-09 13:42:50|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1652103780000|2022-05-09 13:43:00|3632.9|3626.9|3633.1|3627.1|3633.6|3627.6|3632.6|3626.6|9
1652103790000|2022-05-09 13:43:10|3634.6|3628.6|3637.4|3631.4|3637.9|3631.9|3634.6|3628.6|6
1652103800000|2022-05-09 13:43:20|3637.1|3631.1|3635.4|3629.4|3637.1|3631.1|3635.1|3629.1|11
1652103810000|2022-05-09 13:43:30|3634.6|3628.6|3634.9|3628.9|3635.4|3629.4|3633.9|3627.9|13
1652103820000|2022-05-09 13:43:40|3634.6|3628.6|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|8
1652103830000|2022-05-09 13:43:50|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1652103840000|2022-05-09 13:44:00|3633.6|3627.6|3634.1|3628.1|3634.1|3628.1|3633.6|3627.6|3
1652103850000|2022-05-09 13:44:10|3634.6|3628.6|3635.6|3629.6|3635.6|3629.6|3634.1|3628.1|5
1652103860000|2022-05-09 13:44:20|3635.4|3629.4|3634.4|3628.4|3635.4|3629.4|3634.4|3628.4|9
1652103870000|2022-05-09 13:44:30|3634.6|3628.6|3634.4|3628.4|3635.1|3629.1|3633.9|3627.9|8
1652103880000|2022-05-09 13:44:40|3633.9|3627.9|3634.6|3628.6|3634.9|3628.9|3633.9|3627.9|7
1652103890000|2022-05-09 13:44:50|3634.4|3628.4|3633.9|3627.9|3634.9|3628.9|3632.9|3626.9|15
1652103900000|2022-05-09 13:45:00|3633.6|3627.6|3639.4|3633.4|3639.4|3633.4|3633.4|3627.4|16
1652103910000|2022-05-09 13:45:10|3639.1|3633.1|3640.9|3634.9|3640.9|3634.9|3637.4|3631.4|8
1652103920000|2022-05-09 13:45:20|3640.6|3634.6|3639.6|3633.6|3640.6|3634.6|3639.3|3633.3|5
1652103930000|2022-05-09 13:45:30|3639.4|3633.4|3638.1|3632.1|3639.4|3633.4|3637.9|3631.9|6
1652103940000|2022-05-09 13:45:40|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.9|3631.9|2
1652103950000|2022-05-09 13:45:50|3637.6|3631.6|3637.6|3631.6|3638.4|3632.4|3637.1|3631.1|16
1652103960000|2022-05-09 13:46:00|3638.4|3632.4|3637.6|3631.6|3638.4|3632.4|3637.1|3631.1|8
1652103970000|2022-05-09 13:46:10|3637.1|3631.1|3636.1|3630.1|3637.4|3631.4|3635.4|3629.4|6
1652103980000|2022-05-09 13:46:20|3636.4|3630.4|3641.4|3635.4|3641.4|3635.4|3636.4|3630.4|6
1652104000000|2022-05-09 13:46:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652104010000|2022-05-09 13:46:50|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.4|3635.4|2
1652104020000|2022-05-09 13:47:00|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652104040000|2022-05-09 13:47:20|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|2
1652104070000|2022-05-09 13:47:50|3642.4|3636.4|3644.9|3638.9|3645.9|3639.9|3642.4|3636.4|8
1652104080000|2022-05-09 13:48:00|3645.4|3639.4|3642.4|3636.4|3645.4|3639.4|3642.4|3636.4|6
1652104090000|2022-05-09 13:48:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652104100000|2022-05-09 13:48:20|3642.9|3636.9|3642.4|3636.4|3643.6|3637.6|3642.4|3636.4|7
1652104110000|2022-05-09 13:48:30|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652104140000|2022-05-09 13:49:00|3641.6|3635.6|3642.6|3636.6|3642.6|3636.6|3641.6|3635.6|4
1652104170000|2022-05-09 13:49:30|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1652104180000|2022-05-09 13:49:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652104190000|2022-05-09 13:49:50|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1652104210000|2022-05-09 13:50:10|3642.4|3636.4|3642.5|3636.5|3645.6|3639.6|3642.4|3636.4|7
1652104220000|2022-05-09 13:50:20|3642.6|3636.6|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|12
1652104230000|2022-05-09 13:50:30|3642.4|3636.4|3642.6|3636.6|3643.1|3637.1|3642.1|3636.1|8
1652104240000|2022-05-09 13:50:40|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3641.6|3635.6|6
1652104250000|2022-05-09 13:50:50|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1652104260000|2022-05-09 13:51:00|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.4|3635.4|8
1652104270000|2022-05-09 13:51:10|3642.1|3636.1|3642.6|3636.6|3642.6|3636.6|3642.1|3636.1|5
1652104280000|2022-05-09 13:51:20|3643.9|3637.9|3642.6|3636.6|3643.9|3637.9|3642.6|3636.6|2
1652104300000|2022-05-09 13:51:40|3643.4|3637.4|3646.4|3640.4|3646.4|3640.4|3643.4|3637.4|11
1652104310000|2022-05-09 13:51:50|3646.6|3640.6|3648.6|3642.6|3648.9|3642.9|3646.4|3640.4|7
1652104320000|2022-05-09 13:52:00|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3647.4|3641.4|7
1652104330000|2022-05-09 13:52:10|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3647.6|3641.6|7
1652104340000|2022-05-09 13:52:20|3648.6|3642.6|3647.6|3641.6|3649.1|3643.1|3647.6|3641.6|13
1652104350000|2022-05-09 13:52:30|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3646.9|3640.9|3
1652104360000|2022-05-09 13:52:40|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1652104370000|2022-05-09 13:52:50|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|5
1652104380000|2022-05-09 13:53:00|3645.6|3639.6|3647.4|3641.4|3647.4|3641.4|3645.6|3639.6|4
1652104400000|2022-05-09 13:53:20|3646.4|3640.4|3649.9|3643.9|3650.4|3644.4|3646.4|3640.4|9
1652104410000|2022-05-09 13:53:30|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1652104420000|2022-05-09 13:53:40|3649.6|3643.6|3650.4|3644.4|3650.4|3644.4|3649.6|3643.6|5
1652104430000|2022-05-09 13:53:50|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|2
1652104440000|2022-05-09 13:54:00|3648.6|3642.6|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|8
1652104450000|2022-05-09 13:54:10|3647.6|3641.6|3647.1|3641.1|3648.1|3642.1|3646.9|3640.9|22
1652104460000|2022-05-09 13:54:20|3647.6|3641.6|3649.4|3643.4|3649.4|3643.4|3647.1|3641.1|6
1652104470000|2022-05-09 13:54:30|3649.9|3643.9|3650.6|3644.6|3651.1|3645.1|3649.9|3643.9|10
1652104480000|2022-05-09 13:54:40|3650.4|3644.4|3650.6|3644.6|3650.9|3644.9|3650.4|3644.4|4
1652104490000|2022-05-09 13:54:50|3650.9|3644.9|3648.6|3642.6|3650.9|3644.9|3648.6|3642.6|11
1652104500000|2022-05-09 13:55:00|3648.4|3642.4|3647.1|3641.1|3648.4|3642.4|3646.9|3640.9|6
1652104510000|2022-05-09 13:55:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652104520000|2022-05-09 13:55:20|3646.6|3640.6|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|3
1652104530000|2022-05-09 13:55:30|3645.4|3639.4|3646.6|3640.6|3646.9|3640.9|3643.9|3637.9|9
1652104540000|2022-05-09 13:55:40|3646.4|3640.4|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|5
1652104550000|2022-05-09 13:55:50|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652104560000|2022-05-09 13:56:00|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1652104590000|2022-05-09 13:56:30|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3642.9|3636.9|5
1652104600000|2022-05-09 13:56:40|3643.6|3637.6|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|5
1652104610000|2022-05-09 13:56:50|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3642.6|3636.6|6
1652104620000|2022-05-09 13:57:00|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|3
1652104640000|2022-05-09 13:57:20|3645.4|3639.4|3646.6|3640.6|3646.9|3640.9|3644.6|3638.6|7
1652104650000|2022-05-09 13:57:30|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|3
1652104660000|2022-05-09 13:57:40|3646.4|3640.4|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|4
1652104670000|2022-05-09 13:57:50|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|4
1652104680000|2022-05-09 13:58:00|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|4
1652104690000|2022-05-09 13:58:10|3646.6|3640.6|3646.9|3640.9|3647.4|3641.4|3645.1|3639.1|12
1652104700000|2022-05-09 13:58:20|3646.6|3640.6|3647.1|3641.1|3647.1|3641.1|3646.4|3640.4|7
1652104710000|2022-05-09 13:58:30|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|5
1652104720000|2022-05-09 13:58:40|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|6
1652104730000|2022-05-09 13:58:50|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1652104740000|2022-05-09 13:59:00|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|4
1652104750000|2022-05-09 13:59:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652104760000|2022-05-09 13:59:20|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|2
1652104770000|2022-05-09 13:59:30|3646.6|3640.6|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|3
1652104790000|2022-05-09 13:59:50|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1652104800000|2022-05-09 14:00:00|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1652104810000|2022-05-09 14:00:10|3646.9|3640.9|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|10
1652104820000|2022-05-09 14:00:20|3646.9|3640.9|3647.9|3641.9|3647.9|3641.9|3646.6|3640.6|6
1652104830000|2022-05-09 14:00:30|3647.4|3641.4|3647.9|3641.9|3647.9|3641.9|3646.9|3640.9|4
1652104840000|2022-05-09 14:00:40|3647.1|3641.1|3647.9|3641.9|3647.9|3641.9|3646.6|3640.6|3
1652104850000|2022-05-09 14:00:50|3646.9|3640.9|3647.9|3641.9|3647.9|3641.9|3646.6|3640.6|3
1652104860000|2022-05-09 14:01:00|3647.6|3641.6|3646.9|3640.9|3647.6|3641.6|3646.6|3640.6|6
1652104870000|2022-05-09 14:01:10|3646.6|3640.6|3647.4|3641.4|3647.6|3641.6|3646.4|3640.4|7
1652104890000|2022-05-09 14:01:30|3647.6|3641.6|3648.9|3642.9|3648.9|3642.9|3647.6|3641.6|7
1652104900000|2022-05-09 14:01:40|3648.1|3642.1|3647.4|3641.4|3648.9|3642.9|3647.4|3641.4|7
1652104910000|2022-05-09 14:01:50|3647.9|3641.9|3648.1|3642.1|3648.4|3642.4|3647.4|3641.4|7
1652104920000|2022-05-09 14:02:00|3647.4|3641.4|3648.6|3642.6|3648.6|3642.6|3647.4|3641.4|7
1652104930000|2022-05-09 14:02:10|3647.6|3641.6|3649.4|3643.4|3649.4|3643.4|3647.6|3641.6|5
1652104940000|2022-05-09 14:02:20|3648.9|3642.9|3649.6|3643.6|3649.6|3643.6|3648.9|3642.9|9
1652104950000|2022-05-09 14:02:30|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3648.9|3642.9|3
1652104970000|2022-05-09 14:02:50|3648.6|3642.6|3649.4|3643.4|3649.4|3643.4|3648.6|3642.6|6
1652104980000|2022-05-09 14:03:00|3648.9|3642.9|3649.6|3643.6|3649.6|3643.6|3648.9|3642.9|6
1652104990000|2022-05-09 14:03:10|3649.4|3643.4|3651.9|3645.9|3652.1|3646.1|3649.4|3643.4|13
1652105000000|2022-05-09 14:03:20|3652.1|3646.1|3653.1|3647.1|3653.1|3647.1|3652.1|3646.1|8
1652105010000|2022-05-09 14:03:30|3652.6|3646.6|3654.1|3648.1|3654.1|3648.1|3652.6|3646.6|10
1652105020000|2022-05-09 14:03:40|3653.6|3647.6|3651.9|3645.9|3654.1|3648.1|3651.9|3645.9|12
1652105030000|2022-05-09 14:03:50|3652.6|3646.6|3651.9|3645.9|3652.6|3646.6|3651.4|3645.4|5
1652105040000|2022-05-09 14:04:00|3651.4|3645.4|3649.6|3643.6|3651.4|3645.4|3649.4|3643.4|10
1652105050000|2022-05-09 14:04:10|3650.1|3644.1|3649.6|3643.6|3650.6|3644.6|3649.6|3643.6|5
1652105060000|2022-05-09 14:04:20|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1652105070000|2022-05-09 14:04:30|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3648.9|3642.9|4
1652105080000|2022-05-09 14:04:40|3648.6|3642.6|3648.9|3642.9|3648.9|3642.9|3648.6|3642.6|2
1652105090000|2022-05-09 14:04:50|3648.6|3642.6|3648.9|3642.9|3649.1|3643.1|3648.4|3642.4|10
1652105100000|2022-05-09 14:05:00|3648.6|3642.6|3649.6|3643.6|3649.9|3643.9|3648.4|3642.4|8
1652105110000|2022-05-09 14:05:10|3649.9|3643.9|3649.4|3643.4|3649.9|3643.9|3648.9|3642.9|5
1652105120000|2022-05-09 14:05:20|3649.1|3643.1|3647.6|3641.6|3649.6|3643.6|3647.4|3641.4|9
1652105130000|2022-05-09 14:05:30|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3646.9|3640.9|4
1652105140000|2022-05-09 14:05:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652105150000|2022-05-09 14:05:50|3647.4|3641.4|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|3
1652105160000|2022-05-09 14:06:00|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|4
1652105230000|2022-05-09 14:07:10|3646.1|3640.1|3644.9|3638.9|3646.1|3640.1|3644.9|3638.9|3
1652105240000|2022-05-09 14:07:20|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3644.9|3638.9|4
1652105250000|2022-05-09 14:07:30|3645.4|3639.4|3645.9|3639.9|3645.9|3639.9|3644.9|3638.9|7
1652105260000|2022-05-09 14:07:40|3645.4|3639.4|3645.6|3639.6|3645.9|3639.9|3645.1|3639.1|4
1652105270000|2022-05-09 14:07:50|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|2
1652105280000|2022-05-09 14:08:00|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|4
1652105290000|2022-05-09 14:08:10|3645.9|3639.9|3646.6|3640.6|3646.6|3640.6|3645.9|3639.9|2
1652105300000|2022-05-09 14:08:20|3646.4|3640.4|3647.6|3641.6|3647.6|3641.6|3646.4|3640.4|4
1652105320000|2022-05-09 14:08:40|3647.4|3641.4|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|5
1652105330000|2022-05-09 14:08:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652105340000|2022-05-09 14:09:00|3646.4|3640.4|3646.9|3640.9|3647.1|3641.1|3645.9|3639.9|5
1652105350000|2022-05-09 14:09:10|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|5
1652105360000|2022-05-09 14:09:20|3646.4|3640.4|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|3
1652105370000|2022-05-09 14:09:30|3646.9|3640.9|3646.6|3640.6|3647.1|3641.1|3646.1|3640.1|7
1652105380000|2022-05-09 14:09:40|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.4|3640.4|10
1652105390000|2022-05-09 14:09:50|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1652105400000|2022-05-09 14:10:00|3647.4|3641.4|3648.4|3642.4|3648.4|3642.4|3647.4|3641.4|5
1652105410000|2022-05-09 14:10:10|3648.1|3642.1|3647.9|3641.9|3648.1|3642.1|3647.9|3641.9|2
1652105420000|2022-05-09 14:10:20|3647.1|3641.1|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|11
1652105430000|2022-05-09 14:10:30|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|3
1652105460000|2022-05-09 14:11:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3646.1|3640.1|9
1652105470000|2022-05-09 14:11:10|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.1|3641.1|3
1652105480000|2022-05-09 14:11:20|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1652105520000|2022-05-09 14:12:00|3646.9|3640.9|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|3
1652105530000|2022-05-09 14:12:10|3646.6|3640.6|3646.6|3640.6|3646.9|3640.9|3646.4|3640.4|5
1652105540000|2022-05-09 14:12:20|3646.9|3640.9|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|9
1652105550000|2022-05-09 14:12:30|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1652105560000|2022-05-09 14:12:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652105570000|2022-05-09 14:12:50|3647.1|3641.1|3648.4|3642.4|3648.4|3642.4|3647.1|3641.1|2
1652105590000|2022-05-09 14:13:10|3648.6|3642.6|3648.9|3642.9|3649.1|3643.1|3648.6|3642.6|4
1652105600000|2022-05-09 14:13:20|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|2
1652105660000|2022-05-09 14:14:20|3650.1|3644.1|3651.9|3645.9|3651.9|3645.9|3650.1|3644.1|3
1652105670000|2022-05-09 14:14:30|3650.4|3644.4|3649.6|3643.6|3650.4|3644.4|3649.6|3643.6|3
1652105680000|2022-05-09 14:14:40|3648.4|3642.4|3648.9|3642.9|3648.9|3642.9|3648.1|3642.1|3
1652105690000|2022-05-09 14:14:50|3647.9|3641.9|3646.9|3640.9|3647.9|3641.9|3646.1|3640.1|5
1652105700000|2022-05-09 14:15:00|3647.1|3641.1|3648.1|3642.1|3648.1|3642.1|3646.9|3640.9|6
1652105710000|2022-05-09 14:15:10|3648.4|3642.4|3645.4|3639.4|3649.9|3643.9|3644.4|3638.4|17
1652105720000|2022-05-09 14:15:20|3644.4|3638.4|3645.6|3639.6|3645.6|3639.6|3644.4|3638.4|12
1652105730000|2022-05-09 14:15:30|3645.4|3639.4|3645.9|3639.9|3646.9|3640.9|3645.1|3639.1|8
1652105740000|2022-05-09 14:15:40|3645.6|3639.6|3646.4|3640.4|3647.6|3641.6|3645.4|3639.4|8
1652105750000|2022-05-09 14:15:50|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652105760000|2022-05-09 14:16:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1652105770000|2022-05-09 14:16:10|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|3
1652105780000|2022-05-09 14:16:20|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|3
1652105800000|2022-05-09 14:16:40|3644.6|3638.6|3642.9|3636.9|3644.6|3638.6|3641.9|3635.9|12
1652105810000|2022-05-09 14:16:50|3643.1|3637.1|3643.1|3637.1|3643.4|3637.4|3642.6|3636.6|5
1652105820000|2022-05-09 14:17:00|3643.6|3637.6|3644.4|3638.4|3645.4|3639.4|3643.6|3637.6|4
1652105830000|2022-05-09 14:17:10|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652105840000|2022-05-09 14:17:20|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3643.9|3637.9|3
1652105850000|2022-05-09 14:17:30|3643.9|3637.9|3643.1|3637.1|3643.9|3637.9|3643.1|3637.1|4
1652105890000|2022-05-09 14:18:10|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1652105900000|2022-05-09 14:18:20|3643.1|3637.1|3642.1|3636.1|3643.1|3637.1|3641.1|3635.1|8
1652105910000|2022-05-09 14:18:30|3641.9|3635.9|3641.6|3635.6|3642.1|3636.1|3641.4|3635.4|10
1652105920000|2022-05-09 14:18:40|3641.4|3635.4|3640.4|3634.4|3641.4|3635.4|3639.9|3633.9|3
1652105930000|2022-05-09 14:18:50|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|3
1652105940000|2022-05-09 14:19:00|3640.6|3634.6|3642.1|3636.1|3642.1|3636.1|3640.4|3634.4|8
1652105950000|2022-05-09 14:19:10|3642.4|3636.4|3641.6|3635.6|3642.4|3636.4|3641.6|3635.6|8
1652105960000|2022-05-09 14:19:20|3641.4|3635.4|3641.9|3635.9|3642.1|3636.1|3641.4|3635.4|9
1652105970000|2022-05-09 14:19:30|3641.6|3635.6|3638.9|3632.9|3641.6|3635.6|3638.9|3632.9|14
1652105980000|2022-05-09 14:19:40|3638.4|3632.4|3638.9|3632.9|3638.9|3632.9|3637.9|3631.9|11
1652105990000|2022-05-09 14:19:50|3638.6|3632.6|3636.6|3630.6|3638.6|3632.6|3636.4|3630.4|10
1652106000000|2022-05-09 14:20:00|3636.1|3630.1|3634.9|3628.9|3636.4|3630.4|3634.3|3628.3|10
1652106010000|2022-05-09 14:20:10|3634.6|3628.6|3635.4|3629.4|3635.9|3629.9|3634.6|3628.6|5
1652106020000|2022-05-09 14:20:20|3635.6|3629.6|3634.9|3628.9|3635.6|3629.6|3634.9|3628.9|3
1652106030000|2022-05-09 14:20:30|3634.6|3628.6|3632.8|3626.8|3634.6|3628.6|3632.6|3626.6|5
1652106040000|2022-05-09 14:20:40|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|5
1652106050000|2022-05-09 14:20:50|3633.1|3627.1|3632.1|3626.1|3634.4|3628.4|3632.1|3626.1|8
1652106060000|2022-05-09 14:21:00|3631.9|3625.9|3632.9|3626.9|3632.9|3626.9|3631.9|3625.9|4
1652106070000|2022-05-09 14:21:10|3632.4|3626.4|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|3
1652106080000|2022-05-09 14:21:20|3632.1|3626.1|3632.6|3626.6|3632.6|3626.6|3632.1|3626.1|4
1652106090000|2022-05-09 14:21:30|3631.6|3625.6|3634.1|3628.1|3634.1|3628.1|3631.6|3625.6|8
1652106100000|2022-05-09 14:21:40|3635.1|3629.1|3634.9|3628.9|3635.1|3629.1|3634.9|3628.9|2
1652106110000|2022-05-09 14:21:50|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652106120000|2022-05-09 14:22:00|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1652106130000|2022-05-09 14:22:10|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652106150000|2022-05-09 14:22:30|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1652106170000|2022-05-09 14:22:50|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652106180000|2022-05-09 14:23:00|3635.4|3629.4|3635.6|3629.6|3635.6|3629.6|3635.4|3629.4|6
1652106190000|2022-05-09 14:23:10|3635.4|3629.4|3633.4|3627.4|3635.4|3629.4|3633.1|3627.1|9
1652106200000|2022-05-09 14:23:20|3633.1|3627.1|3634.5|3628.5|3634.5|3628.5|3633.1|3627.1|3
1652106210000|2022-05-09 14:23:30|3634.4|3628.4|3633.4|3627.4|3634.4|3628.4|3633.4|3627.4|3
1652106230000|2022-05-09 14:23:50|3633.6|3627.6|3634.4|3628.4|3634.4|3628.4|3633.6|3627.6|2
1652106250000|2022-05-09 14:24:10|3634.5|3628.5|3632.4|3626.4|3634.5|3628.5|3632.4|3626.4|6
1652106270000|2022-05-09 14:24:30|3632.6|3626.6|3628.1|3622.1|3632.6|3626.6|3628.1|3622.1|4
1652106280000|2022-05-09 14:24:40|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.1|3621.1|8
1652106290000|2022-05-09 14:24:50|3627.9|3621.9|3628.4|3622.4|3629.9|3623.9|3627.9|3621.9|10
1652106300000|2022-05-09 14:25:00|3628.6|3622.6|3627.4|3621.4|3628.9|3622.9|3627.4|3621.4|6
1652106310000|2022-05-09 14:25:10|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1652106320000|2022-05-09 14:25:20|3626.6|3620.6|3625.6|3619.6|3626.6|3620.6|3625.6|3619.6|5
1652106330000|2022-05-09 14:25:30|3625.9|3619.9|3626.9|3620.9|3626.9|3620.9|3625.6|3619.6|4
1652106340000|2022-05-09 14:25:40|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1652106350000|2022-05-09 14:25:50|3626.4|3620.4|3626.9|3620.9|3627.1|3621.1|3626.4|3620.4|5
1652106360000|2022-05-09 14:26:00|3626.4|3620.4|3627.1|3621.1|3627.4|3621.4|3626.4|3620.4|5
1652106370000|2022-05-09 14:26:10|3626.9|3620.9|3628.9|3622.9|3628.9|3622.9|3626.9|3620.9|6
1652106380000|2022-05-09 14:26:20|3629.1|3623.1|3627.4|3621.4|3629.4|3623.4|3627.4|3621.4|6
1652106390000|2022-05-09 14:26:30|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.6|3620.6|4
1652106400000|2022-05-09 14:26:40|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.1|3620.1|4
1652106410000|2022-05-09 14:26:50|3626.1|3620.1|3626.9|3620.9|3626.9|3620.9|3626.1|3620.1|5
1652106420000|2022-05-09 14:27:00|3626.6|3620.6|3626.1|3620.1|3627.1|3621.1|3626.1|3620.1|9
1652106430000|2022-05-09 14:27:10|3625.9|3619.9|3628.6|3622.6|3628.6|3622.6|3625.9|3619.9|5
1652106440000|2022-05-09 14:27:20|3628.9|3622.9|3628.4|3622.4|3629.6|3623.6|3628.4|3622.4|5
1652106450000|2022-05-09 14:27:30|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.6|3621.6|4
1652106470000|2022-05-09 14:27:50|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1652106480000|2022-05-09 14:28:00|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|2
1652106500000|2022-05-09 14:28:20|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1652106510000|2022-05-09 14:28:30|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.4|3621.4|5
1652106530000|2022-05-09 14:28:50|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1652106540000|2022-05-09 14:29:00|3627.1|3621.1|3627.6|3621.6|3627.6|3621.6|3627.1|3621.1|3
1652106550000|2022-05-09 14:29:10|3627.4|3621.4|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|3
1652106560000|2022-05-09 14:29:20|3627.6|3621.6|3630.6|3624.6|3631.1|3625.1|3627.6|3621.6|5
1652106570000|2022-05-09 14:29:30|3630.1|3624.1|3631.4|3625.4|3631.4|3625.4|3630.1|3624.1|3
1652106580000|2022-05-09 14:29:40|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652106590000|2022-05-09 14:29:50|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.1|3624.1|6
1652106600000|2022-05-09 14:30:00|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.4|3624.4|6
1652106610000|2022-05-09 14:30:10|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1652106630000|2022-05-09 14:30:30|3630.4|3624.4|3632.6|3626.6|3632.9|3626.9|3630.4|3624.4|6
1652106640000|2022-05-09 14:30:40|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1652106650000|2022-05-09 14:30:50|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|8
1652106660000|2022-05-09 14:31:00|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|3
1652106670000|2022-05-09 14:31:10|3631.6|3625.6|3632.6|3626.6|3632.6|3626.6|3631.6|3625.6|3
1652106710000|2022-05-09 14:31:50|3631.9|3625.9|3632.6|3626.6|3632.6|3626.6|3631.9|3625.9|7
1652106720000|2022-05-09 14:32:00|3632.9|3626.9|3634.4|3628.4|3634.4|3628.4|3632.9|3626.9|7
1652106730000|2022-05-09 14:32:10|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.6|3627.6|4
1652106740000|2022-05-09 14:32:20|3634.1|3628.1|3634.4|3628.4|3634.6|3628.6|3634.1|3628.1|6
1652106750000|2022-05-09 14:32:30|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.4|3627.4|3
1652106760000|2022-05-09 14:32:40|3633.6|3627.6|3634.9|3628.9|3634.9|3628.9|3633.6|3627.6|4
1652106770000|2022-05-09 14:32:50|3634.4|3628.4|3633.9|3627.9|3634.4|3628.4|3633.9|3627.9|3
1652106780000|2022-05-09 14:33:00|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1652106790000|2022-05-09 14:33:10|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|2
1652106800000|2022-05-09 14:33:20|3632.6|3626.6|3634.1|3628.1|3634.1|3628.1|3632.6|3626.6|7
1652106810000|2022-05-09 14:33:30|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652106820000|2022-05-09 14:33:40|3633.6|3627.6|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|3
1652106830000|2022-05-09 14:33:50|3633.9|3627.9|3635.4|3629.4|3636.1|3630.1|3633.9|3627.9|12
1652106840000|2022-05-09 14:34:00|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3634.6|3628.6|4
1652106850000|2022-05-09 14:34:10|3636.1|3630.1|3635.6|3629.6|3636.6|3630.6|3635.6|3629.6|9
1652106860000|2022-05-09 14:34:20|3635.9|3629.9|3636.4|3630.4|3636.4|3630.4|3635.9|3629.9|6
1652106870000|2022-05-09 14:34:30|3635.9|3629.9|3636.4|3630.4|3636.6|3630.6|3635.6|3629.6|12
1652106880000|2022-05-09 14:34:40|3635.9|3629.9|3636.4|3630.4|3636.6|3630.6|3634.9|3628.9|16
1652106890000|2022-05-09 14:34:50|3635.6|3629.6|3636.4|3630.4|3636.4|3630.4|3635.6|3629.6|4
1652106900000|2022-05-09 14:35:00|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.4|3630.4|3
1652106920000|2022-05-09 14:35:20|3635.8|3629.8|3636.6|3630.6|3636.6|3630.6|3635.4|3629.4|9
1652106940000|2022-05-09 14:35:40|3635.9|3629.9|3635.9|3629.9|3636.6|3630.6|3635.9|3629.9|7
1652106960000|2022-05-09 14:36:00|3636.1|3630.1|3635.4|3629.4|3636.1|3630.1|3635.4|3629.4|3
1652107040000|2022-05-09 14:37:20|3635.1|3629.1|3634.6|3628.6|3635.1|3629.1|3633.4|3627.4|9
1652107050000|2022-05-09 14:37:30|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.6|3628.6|6
1652107060000|2022-05-09 14:37:40|3634.6|3628.6|3635.1|3629.1|3635.1|3629.1|3633.9|3627.9|6
1652107070000|2022-05-09 14:37:50|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|2
1652107080000|2022-05-09 14:38:00|3634.4|3628.4|3635.1|3629.1|3635.1|3629.1|3634.4|3628.4|2
1652107090000|2022-05-09 14:38:10|3634.1|3628.1|3635.1|3629.1|3635.1|3629.1|3634.1|3628.1|2
1652107110000|2022-05-09 14:38:30|3634.1|3628.1|3635.1|3629.1|3635.1|3629.1|3634.1|3628.1|2
1652107130000|2022-05-09 14:38:50|3633.6|3627.6|3633.6|3627.6|3634.1|3628.1|3632.6|3626.6|9
1652107140000|2022-05-09 14:39:00|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|3
1652107150000|2022-05-09 14:39:10|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1652107160000|2022-05-09 14:39:20|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|3
1652107170000|2022-05-09 14:39:30|3632.4|3626.4|3633.1|3627.1|3633.1|3627.1|3632.4|3626.4|2
1652107190000|2022-05-09 14:39:50|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3632.9|3626.9|4
1652107210000|2022-05-09 14:40:10|3633.4|3627.4|3636.9|3630.9|3636.9|3630.9|3633.4|3627.4|5
1652107220000|2022-05-09 14:40:20|3637.1|3631.1|3635.9|3629.9|3637.1|3631.1|3635.6|3629.6|8
1652107230000|2022-05-09 14:40:30|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|3
1652107260000|2022-05-09 14:41:00|3636.4|3630.4|3633.9|3627.9|3636.4|3630.4|3633.4|3627.4|16
1652107270000|2022-05-09 14:41:10|3633.6|3627.6|3634.4|3628.4|3634.9|3628.9|3631.9|3625.9|15
1652107300000|2022-05-09 14:41:40|3634.6|3628.6|3635.1|3629.1|3635.4|3629.4|3634.1|3628.1|18
1652107310000|2022-05-09 14:41:50|3634.1|3628.1|3634.1|3628.1|3635.1|3629.1|3633.9|3627.9|6
1652107320000|2022-05-09 14:42:00|3633.6|3627.6|3633.9|3627.9|3634.1|3628.1|3632.6|3626.6|8
1652107330000|2022-05-09 14:42:10|3632.9|3626.9|3633.6|3627.6|3633.9|3627.9|3632.6|3626.6|6
1652107340000|2022-05-09 14:42:20|3632.6|3626.6|3632.9|3626.9|3633.6|3627.6|3632.6|3626.6|12
1652107350000|2022-05-09 14:42:30|3632.4|3626.4|3632.4|3626.4|3633.4|3627.4|3632.1|3626.1|9
1652107360000|2022-05-09 14:42:40|3631.6|3625.6|3632.4|3626.4|3632.6|3626.6|3631.6|3625.6|12
1652107370000|2022-05-09 14:42:50|3630.9|3624.9|3629.3|3623.3|3630.9|3624.9|3628.4|3622.4|8
1652107380000|2022-05-09 14:43:00|3628.8|3622.8|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|5
1652107390000|2022-05-09 14:43:10|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1652107400000|2022-05-09 14:43:20|3627.8|3621.8|3628|3622|3628.3|3622.3|3627.8|3621.8|3
1652107410000|2022-05-09 14:43:30|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1652107430000|2022-05-09 14:43:50|3628.1|3622.1|3629.1|3623.1|3629.1|3623.1|3628.1|3622.1|3
1652107440000|2022-05-09 14:44:00|3629.6|3623.6|3629.4|3623.4|3629.9|3623.9|3629.4|3623.4|4
1652107480000|2022-05-09 14:44:40|3628.1|3622.1|3629.4|3623.4|3629.4|3623.4|3628.1|3622.1|4
1652107500000|2022-05-09 14:45:00|3629.6|3623.6|3631.9|3625.9|3633.1|3627.1|3629.6|3623.6|5
1652107510000|2022-05-09 14:45:10|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.1|3625.1|4
1652107520000|2022-05-09 14:45:20|3632.1|3626.1|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|3
1652107530000|2022-05-09 14:45:30|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|4
1652107540000|2022-05-09 14:45:40|3632.9|3626.9|3632.6|3626.6|3632.9|3626.9|3632.6|3626.6|2
1652107550000|2022-05-09 14:45:50|3632.9|3626.9|3634.6|3628.6|3634.6|3628.6|3632.9|3626.9|7
1652107560000|2022-05-09 14:46:00|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1652107570000|2022-05-09 14:46:10|3634.6|3628.6|3636.1|3630.1|3636.4|3630.4|3634.6|3628.6|5
1652107580000|2022-05-09 14:46:20|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3634.6|3628.6|12
1652107590000|2022-05-09 14:46:30|3635.9|3629.9|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|3
1652107600000|2022-05-09 14:46:40|3636.4|3630.4|3636.1|3630.1|3636.9|3630.9|3635.9|3629.9|8
1652107610000|2022-05-09 14:46:50|3636.4|3630.4|3635.1|3629.1|3636.4|3630.4|3634.4|3628.4|7
1652107620000|2022-05-09 14:47:00|3633.9|3627.9|3634.4|3628.4|3634.9|3628.9|3633.9|3627.9|20
1652107630000|2022-05-09 14:47:10|3634.1|3628.1|3633.6|3627.6|3634.1|3628.1|3631.4|3625.4|10
1652107640000|2022-05-09 14:47:20|3632.4|3626.4|3633.4|3627.4|3633.6|3627.6|3632.1|3626.1|6
1652107650000|2022-05-09 14:47:30|3633.1|3627.1|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|2
1652107680000|2022-05-09 14:48:00|3633.9|3627.9|3634.1|3628.1|3634.9|3628.9|3633.9|3627.9|7
1652107690000|2022-05-09 14:48:10|3634.4|3628.4|3635.1|3629.1|3635.4|3629.4|3634.4|3628.4|7
1652107700000|2022-05-09 14:48:20|3634.6|3628.6|3633.4|3627.4|3634.6|3628.6|3633.4|3627.4|3
1652107710000|2022-05-09 14:48:30|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.4|3626.4|4
1652107720000|2022-05-09 14:48:40|3632.6|3626.6|3633.1|3627.1|3633.1|3627.1|3632.4|3626.4|8
1652107730000|2022-05-09 14:48:50|3632.4|3626.4|3633.1|3627.1|3633.1|3627.1|3632.4|3626.4|2
1652107740000|2022-05-09 14:49:00|3633.4|3627.4|3632.4|3626.4|3633.4|3627.4|3632.4|3626.4|4
1652107750000|2022-05-09 14:49:10|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3632.1|3626.1|3
1652107800000|2022-05-09 14:50:00|3633.6|3627.6|3635.1|3629.1|3635.1|3629.1|3633.6|3627.6|3
1652107820000|2022-05-09 14:50:20|3633.1|3627.1|3633.4|3627.4|3633.6|3627.6|3632.1|3626.1|12
1652107830000|2022-05-09 14:50:30|3633.6|3627.6|3631.9|3625.9|3633.6|3627.6|3631.4|3625.4|9
1652107840000|2022-05-09 14:50:40|3630.6|3624.6|3631.6|3625.6|3631.9|3625.9|3630.1|3624.1|19
1652107850000|2022-05-09 14:50:50|3631.4|3625.4|3631.4|3625.4|3631.6|3625.6|3630.1|3624.1|9
1652107860000|2022-05-09 14:51:00|3630.4|3624.4|3631.9|3625.9|3632.1|3626.1|3630.4|3624.4|12
1652107870000|2022-05-09 14:51:10|3632.1|3626.1|3631.6|3625.6|3632.4|3626.4|3630.9|3624.9|9
1652107880000|2022-05-09 14:51:20|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.1|3625.1|11
1652107890000|2022-05-09 14:51:30|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|2
1652107900000|2022-05-09 14:51:40|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3631.6|3625.6|3
1652107910000|2022-05-09 14:51:50|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.4|3625.4|3
1652107920000|2022-05-09 14:52:00|3631.9|3625.9|3633.4|3627.4|3633.8|3627.8|3626.9|3620.9|12
1652107930000|2022-05-09 14:52:10|3633.5|3627.5|3634.3|3628.3|3634.3|3628.3|3633.5|3627.5|5
1652107940000|2022-05-09 14:52:20|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1652107950000|2022-05-09 14:52:30|3633.1|3627.1|3633.6|3627.6|3633.6|3627.6|3633.1|3627.1|2
1652107960000|2022-05-09 14:52:40|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3632.9|3626.9|5
1652107970000|2022-05-09 14:52:50|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|2
1652107980000|2022-05-09 14:53:00|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|4
1652107990000|2022-05-09 14:53:10|3632.9|3626.9|3632.6|3626.6|3632.9|3626.9|3632.6|3626.6|2
1652108000000|2022-05-09 14:53:20|3632.4|3626.4|3630.6|3624.6|3632.4|3626.4|3630.6|3624.6|4
1652108010000|2022-05-09 14:53:30|3630.1|3624.1|3629.6|3623.6|3630.6|3624.6|3629.6|3623.6|9
1652108020000|2022-05-09 14:53:40|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3629.1|3623.1|6
1652108030000|2022-05-09 14:53:50|3628.9|3622.9|3627.6|3621.6|3628.9|3622.9|3627.6|3621.6|8
1652108040000|2022-05-09 14:54:00|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3626.9|3620.9|4
1652108050000|2022-05-09 14:54:10|3626.9|3620.9|3626.9|3620.9|3627.9|3621.9|3626.9|3620.9|6
1652108060000|2022-05-09 14:54:20|3626.6|3620.6|3628.1|3622.1|3628.1|3622.1|3626.6|3620.6|7
1652108070000|2022-05-09 14:54:30|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.1|3622.1|3
1652108080000|2022-05-09 14:54:40|3627.6|3621.6|3628.6|3622.6|3628.6|3622.6|3627.6|3621.6|2
1652108090000|2022-05-09 14:54:50|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1652108100000|2022-05-09 14:55:00|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3627.5|3621.5|7
1652108110000|2022-05-09 14:55:10|3628.1|3622.1|3628.9|3622.9|3629.1|3623.1|3627.4|3621.4|6
1652108120000|2022-05-09 14:55:20|3629.1|3623.1|3628.9|3622.9|3630.1|3624.1|3628.6|3622.6|9
1652108130000|2022-05-09 14:55:30|3629.1|3623.1|3627.4|3621.4|3629.1|3623.1|3627.4|3621.4|10
1652108140000|2022-05-09 14:55:40|3627.6|3621.6|3627.4|3621.4|3627.9|3621.9|3626.9|3620.9|5
1652108150000|2022-05-09 14:55:50|3626.9|3620.9|3626.9|3620.9|3627.6|3621.6|3626.4|3620.4|9
1652108160000|2022-05-09 14:56:00|3626.6|3620.6|3624.1|3618.1|3626.6|3620.6|3623.9|3617.9|14
1652108170000|2022-05-09 14:56:10|3623.9|3617.9|3619.4|3613.4|3623.9|3617.9|3619.4|3613.4|14
1652108180000|2022-05-09 14:56:20|3618.6|3612.6|3619.1|3613.1|3619.4|3613.4|3618.6|3612.6|5
1652108190000|2022-05-09 14:56:30|3619.4|3613.4|3619.6|3613.6|3619.9|3613.9|3618.9|3612.9|7
1652108200000|2022-05-09 14:56:40|3619.4|3613.4|3619.9|3613.9|3620.9|3614.9|3619.4|3613.4|5
1652108210000|2022-05-09 14:56:50|3620.1|3614.1|3619.9|3613.9|3620.4|3614.4|3619.9|3613.9|3
1652108220000|2022-05-09 14:57:00|3619.6|3613.6|3618.4|3612.4|3619.6|3613.6|3617.1|3611.1|10
1652108230000|2022-05-09 14:57:10|3618.6|3612.6|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|5
1652108250000|2022-05-09 14:57:30|3619.4|3613.4|3619.6|3613.6|3619.6|3613.6|3619.4|3613.4|2
1652108260000|2022-05-09 14:57:40|3619.9|3613.9|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|3
1652108270000|2022-05-09 14:57:50|3619.6|3613.6|3616.9|3610.9|3619.9|3613.9|3616.9|3610.9|8
1652108280000|2022-05-09 14:58:00|3616.6|3610.6|3616.1|3610.1|3617.4|3611.4|3616.1|3610.1|8
1652108290000|2022-05-09 14:58:10|3615.9|3609.9|3614.6|3608.6|3615.9|3609.9|3614.4|3608.4|6
1652108300000|2022-05-09 14:58:20|3614.4|3608.4|3610.6|3604.6|3614.4|3608.4|3610.6|3604.6|10
1652108310000|2022-05-09 14:58:30|3610.4|3604.4|3610.6|3604.6|3612.6|3606.6|3609.6|3603.6|9
1652108320000|2022-05-09 14:58:40|3610.1|3604.1|3608.4|3602.4|3611.4|3605.4|3608.4|3602.4|8
1652108330000|2022-05-09 14:58:50|3607.9|3601.9|3608.4|3602.4|3609.4|3603.4|3607.9|3601.9|6
1652108340000|2022-05-09 14:59:00|3608.1|3602.1|3609.9|3603.9|3610.1|3604.1|3607.1|3601.1|14
1652108350000|2022-05-09 14:59:10|3610.1|3604.1|3613.1|3607.1|3613.1|3607.1|3610.1|3604.1|8
1652108360000|2022-05-09 14:59:20|3612.6|3606.6|3612.1|3606.1|3613.4|3607.4|3612.1|3606.1|4
1652108370000|2022-05-09 14:59:30|3611.9|3605.9|3613.9|3607.9|3613.9|3607.9|3611.4|3605.4|11
1652108380000|2022-05-09 14:59:40|3614.6|3608.6|3614.3|3608.3|3614.6|3608.6|3613.1|3607.1|5
1652108390000|2022-05-09 14:59:50|3614|3608|3615.1|3609.1|3616.1|3610.1|3613.9|3607.9|12
1652108400000|2022-05-09 15:00:00|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.4|3608.4|7
1652108410000|2022-05-09 15:00:10|3615.1|3609.1|3614.1|3608.1|3615.1|3609.1|3614.1|3608.1|4
1652108420000|2022-05-09 15:00:20|3614.4|3608.4|3615.1|3609.1|3615.4|3609.4|3614.4|3608.4|5
1652108430000|2022-05-09 15:00:30|3614.9|3608.9|3614.1|3608.1|3615.4|3609.4|3614.1|3608.1|6
1652108440000|2022-05-09 15:00:40|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1652108450000|2022-05-09 15:00:50|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1652108460000|2022-05-09 15:01:00|3614.9|3608.9|3613.1|3607.1|3614.9|3608.9|3613.1|3607.1|6
1652108470000|2022-05-09 15:01:10|3612.9|3606.9|3614.6|3608.6|3614.9|3608.9|3612.9|3606.9|7
1652108480000|2022-05-09 15:01:20|3614.9|3608.9|3617.6|3611.6|3617.6|3611.6|3614.9|3608.9|4
1652108490000|2022-05-09 15:01:30|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.4|3611.4|8
1652108500000|2022-05-09 15:01:40|3617.9|3611.9|3616.6|3610.6|3618.1|3612.1|3616.6|3610.6|5
1652108510000|2022-05-09 15:01:50|3616.4|3610.4|3615.6|3609.6|3616.4|3610.4|3615.6|3609.6|3
1652108520000|2022-05-09 15:02:00|3616.1|3610.1|3620.4|3614.4|3620.4|3614.4|3615.4|3609.4|8
1652108530000|2022-05-09 15:02:10|3620.1|3614.1|3618.9|3612.9|3620.1|3614.1|3618.6|3612.6|7
1652108540000|2022-05-09 15:02:20|3618.1|3612.1|3618.4|3612.4|3618.6|3612.6|3618.1|3612.1|7
1652108550000|2022-05-09 15:02:30|3618.6|3612.6|3616.6|3610.6|3618.6|3612.6|3615.9|3609.9|10
1652108560000|2022-05-09 15:02:40|3616.1|3610.1|3615.6|3609.6|3616.6|3610.6|3615.1|3609.1|20
1652108570000|2022-05-09 15:02:50|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|2
1652108580000|2022-05-09 15:03:00|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.1|3609.1|5
1652108590000|2022-05-09 15:03:10|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3614.4|3608.4|5
1652108600000|2022-05-09 15:03:20|3616.6|3610.6|3617.6|3611.6|3618.1|3612.1|3616.4|3610.4|15
1652108610000|2022-05-09 15:03:30|3616.6|3610.6|3618.4|3612.4|3618.6|3612.6|3616.6|3610.6|8
1652108620000|2022-05-09 15:03:40|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|4
1652108630000|2022-05-09 15:03:50|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|6
1652108640000|2022-05-09 15:04:00|3619.1|3613.1|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|7
1652108650000|2022-05-09 15:04:10|3618.4|3612.4|3618.1|3612.1|3618.6|3612.6|3617.6|3611.6|6
1652108660000|2022-05-09 15:04:20|3617.9|3611.9|3618.6|3612.6|3618.6|3612.6|3617.9|3611.9|3
1652108670000|2022-05-09 15:04:30|3618.1|3612.1|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|3
1652108680000|2022-05-09 15:04:40|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|3
1652108700000|2022-05-09 15:05:00|3616.4|3610.4|3618.6|3612.6|3618.6|3612.6|3616.1|3610.1|6
1652108710000|2022-05-09 15:05:10|3617.1|3611.1|3618.6|3612.6|3618.6|3612.6|3616.4|3610.4|5
1652108720000|2022-05-09 15:05:20|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1652108740000|2022-05-09 15:05:40|3618.1|3612.1|3617.6|3611.6|3618.4|3612.4|3617.6|3611.6|3
1652108750000|2022-05-09 15:05:50|3618.4|3612.4|3617.4|3611.4|3618.4|3612.4|3617.4|3611.4|6
1652108760000|2022-05-09 15:06:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652108770000|2022-05-09 15:06:10|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.3|3607.3|5
1652108780000|2022-05-09 15:06:20|3614.6|3608.6|3613.1|3607.1|3614.6|3608.6|3611.6|3605.6|15
1652108790000|2022-05-09 15:06:30|3613.4|3607.4|3613.9|3607.9|3615.1|3609.1|3613.1|3607.1|8
1652108800000|2022-05-09 15:06:40|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1652108820000|2022-05-09 15:07:00|3613.6|3607.6|3615.1|3609.1|3615.4|3609.4|3613.6|3607.6|6
1652108830000|2022-05-09 15:07:10|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3614.9|3608.9|4
1652108850000|2022-05-09 15:07:30|3614.9|3608.9|3616.1|3610.1|3616.1|3610.1|3614.9|3608.9|5
1652108870000|2022-05-09 15:07:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652108880000|2022-05-09 15:08:00|3614.6|3608.6|3615.6|3609.6|3615.6|3609.6|3614.1|3608.1|3
1652108890000|2022-05-09 15:08:10|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|7
1652108900000|2022-05-09 15:08:20|3615.9|3609.9|3615.6|3609.6|3616.1|3610.1|3614.9|3608.9|10
1652108910000|2022-05-09 15:08:30|3615.9|3609.9|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|3
1652108920000|2022-05-09 15:08:40|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|3
1652108930000|2022-05-09 15:08:50|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.4|3608.4|4
1652108940000|2022-05-09 15:09:00|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.6|3607.6|7
1652108950000|2022-05-09 15:09:10|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3612.1|3606.1|8
1652108960000|2022-05-09 15:09:20|3613.6|3607.6|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|3
1652108970000|2022-05-09 15:09:30|3613.9|3607.9|3615.4|3609.4|3615.4|3609.4|3613.9|3607.9|8
1652108980000|2022-05-09 15:09:40|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1652109000000|2022-05-09 15:10:00|3615.1|3609.1|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|2
1652109010000|2022-05-09 15:10:10|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|2
1652109020000|2022-05-09 15:10:20|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|3
1652109030000|2022-05-09 15:10:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3613.9|3607.9|4
1652109040000|2022-05-09 15:10:40|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3613.9|3607.9|9
1652109050000|2022-05-09 15:10:50|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|5
1652109060000|2022-05-09 15:11:00|3615.1|3609.1|3614.4|3608.4|3615.1|3609.1|3613.9|3607.9|6
1652109070000|2022-05-09 15:11:10|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652109080000|2022-05-09 15:11:20|3613.9|3607.9|3614.4|3608.4|3614.6|3608.6|3613.9|3607.9|6
1652109090000|2022-05-09 15:11:30|3615.1|3609.1|3614.9|3608.9|3615.6|3609.6|3614.1|3608.1|9
1652109100000|2022-05-09 15:11:40|3615.1|3609.1|3614.4|3608.4|3615.4|3609.4|3614.4|3608.4|7
1652109110000|2022-05-09 15:11:50|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3613.9|3607.9|4
1652109120000|2022-05-09 15:12:00|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1652109130000|2022-05-09 15:12:10|3613.9|3607.9|3614.1|3608.1|3614.4|3608.4|3613.6|3607.6|6
1652109140000|2022-05-09 15:12:20|3613.9|3607.9|3614.6|3608.6|3614.6|3608.6|3613.9|3607.9|4
1652109150000|2022-05-09 15:12:30|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|4
1652109160000|2022-05-09 15:12:40|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|5
1652109170000|2022-05-09 15:12:50|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|4
1652109210000|2022-05-09 15:13:30|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1652109220000|2022-05-09 15:13:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1652109240000|2022-05-09 15:14:00|3613.4|3607.4|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|2
1652109260000|2022-05-09 15:14:20|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|3
1652109270000|2022-05-09 15:14:30|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1652109290000|2022-05-09 15:14:50|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1652109300000|2022-05-09 15:15:00|3614.1|3608.1|3614.6|3608.6|3614.9|3608.9|3614.1|3608.1|4
1652109350000|2022-05-09 15:15:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652109380000|2022-05-09 15:16:20|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|2
1652109390000|2022-05-09 15:16:30|3613.9|3607.9|3613.4|3607.4|3613.9|3607.9|3613.4|3607.4|3
1652109400000|2022-05-09 15:16:40|3612.6|3606.6|3613.4|3607.4|3613.4|3607.4|3612.6|3606.6|2
1652109420000|2022-05-09 15:17:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3611.1|3605.1|6
1652109430000|2022-05-09 15:17:10|3612.1|3606.1|3611.6|3605.6|3612.1|3606.1|3611.4|3605.4|4
1652109440000|2022-05-09 15:17:20|3611.4|3605.4|3611.9|3605.9|3611.9|3605.9|3611.1|3605.1|5
1652109450000|2022-05-09 15:17:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1652109460000|2022-05-09 15:17:40|3612.4|3606.4|3611.9|3605.9|3612.9|3606.9|3611.9|3605.9|4
1652109470000|2022-05-09 15:17:50|3611.6|3605.6|3612.9|3606.9|3612.9|3606.9|3611.4|3605.4|6
1652109480000|2022-05-09 15:18:00|3612.1|3606.1|3611.1|3605.1|3612.1|3606.1|3611.1|3605.1|7
1652109490000|2022-05-09 15:18:10|3610.6|3604.6|3611.4|3605.4|3611.6|3605.6|3610.6|3604.6|5
1652109510000|2022-05-09 15:18:30|3610.9|3604.9|3611.4|3605.4|3611.6|3605.6|3610.6|3604.6|7
1652109520000|2022-05-09 15:18:40|3610.6|3604.6|3610.6|3604.6|3611.4|3605.4|3610.6|3604.6|3
1652109530000|2022-05-09 15:18:50|3610.9|3604.9|3612.4|3606.4|3612.4|3606.4|3610.9|3604.9|15
1652109540000|2022-05-09 15:19:00|3611.6|3605.6|3611.1|3605.1|3612.4|3606.4|3611.1|3605.1|9
1652109550000|2022-05-09 15:19:10|3611.6|3605.6|3611.6|3605.6|3611.9|3605.9|3609.9|3603.9|8
1652109560000|2022-05-09 15:19:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|7
1652109570000|2022-05-09 15:19:30|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|3
1652109590000|2022-05-09 15:19:50|3610.9|3604.9|3610.4|3604.4|3611.1|3605.1|3610.4|3604.4|9
1652109600000|2022-05-09 15:20:00|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|2
1652109610000|2022-05-09 15:20:10|3610.9|3604.9|3611.1|3605.1|3611.9|3605.9|3610.9|3604.9|7
1652109620000|2022-05-09 15:20:20|3610.6|3604.6|3609.1|3603.1|3610.6|3604.6|3609.1|3603.1|2
1652109630000|2022-05-09 15:20:30|3609.4|3603.4|3607.9|3601.9|3609.6|3603.6|3607.9|3601.9|12
1652109640000|2022-05-09 15:20:40|3608.1|3602.1|3603.1|3597.1|3608.1|3602.1|3602.1|3596.1|18
1652109650000|2022-05-09 15:20:50|3602.6|3596.6|3604.4|3598.4|3605.6|3599.6|3602.6|3596.6|11
1652109660000|2022-05-09 15:21:00|3604.9|3598.9|3601.9|3595.9|3605.9|3599.9|3601.9|3595.9|14
1652109670000|2022-05-09 15:21:10|3602.6|3596.6|3601.9|3595.9|3602.9|3596.9|3601|3595|10
1652109680000|2022-05-09 15:21:20|3601.6|3595.6|3599.8|3593.8|3601.6|3595.6|3599|3593|23
1652109690000|2022-05-09 15:21:30|3599.6|3593.6|3601.8|3595.8|3601.8|3595.8|3598.5|3592.5|16
1652109700000|2022-05-09 15:21:40|3602.8|3596.8|3602|3596|3602.8|3596.8|3601|3595|13
1652109710000|2022-05-09 15:21:50|3601.8|3595.8|3602.4|3596.4|3604|3598|3601.8|3595.8|16
1652109720000|2022-05-09 15:22:00|3601.6|3595.6|3599.6|3593.6|3602.4|3596.4|3599.3|3593.3|12
1652109730000|2022-05-09 15:22:10|3599.9|3593.9|3600.6|3594.6|3601|3595|3599.6|3593.6|6
1652109740000|2022-05-09 15:22:20|3600.8|3594.8|3599.9|3593.9|3601.3|3595.3|3599.9|3593.9|5
1652109750000|2022-05-09 15:22:30|3600.1|3594.1|3600.1|3594.1|3600.6|3594.6|3599.6|3593.6|9
1652109760000|2022-05-09 15:22:40|3600.4|3594.4|3599.6|3593.6|3600.4|3594.4|3599.6|3593.6|2
1652109770000|2022-05-09 15:22:50|3598.6|3592.6|3597.1|3591.1|3598.9|3592.9|3596.9|3590.9|9
1652109780000|2022-05-09 15:23:00|3596.9|3590.9|3595.6|3589.6|3596.9|3590.9|3595.4|3589.4|5
1652109790000|2022-05-09 15:23:10|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.1|3589.1|4
1652109800000|2022-05-09 15:23:20|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|2
1652109810000|2022-05-09 15:23:30|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|2
1652109820000|2022-05-09 15:23:40|3595.9|3589.9|3596.6|3590.6|3596.9|3590.9|3595.9|3589.9|9
1652109830000|2022-05-09 15:23:50|3596.4|3590.4|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|5
1652109840000|2022-05-09 15:24:00|3596.1|3590.1|3595.9|3589.9|3596.6|3590.6|3595.6|3589.6|11
1652109850000|2022-05-09 15:24:10|3595.4|3589.4|3596.1|3590.1|3596.1|3590.1|3595.4|3589.4|4
1652109860000|2022-05-09 15:24:20|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|3
1652109870000|2022-05-09 15:24:30|3595.1|3589.1|3596.6|3590.6|3596.9|3590.9|3595.1|3589.1|12
1652109880000|2022-05-09 15:24:40|3595.9|3589.9|3596.6|3590.6|3596.6|3590.6|3595.9|3589.9|3
1652109890000|2022-05-09 15:24:50|3597.1|3591.1|3599.1|3593.1|3599.1|3593.1|3597.1|3591.1|9
1652109900000|2022-05-09 15:25:00|3600.1|3594.1|3599.6|3593.6|3600.4|3594.4|3599.6|3593.6|11
1652109910000|2022-05-09 15:25:10|3599.4|3593.4|3599.1|3593.1|3600.6|3594.6|3598.9|3592.9|11
1652109920000|2022-05-09 15:25:20|3599.4|3593.4|3600.4|3594.4|3600.4|3594.4|3599.4|3593.4|5
1652109930000|2022-05-09 15:25:30|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1652109940000|2022-05-09 15:25:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652109960000|2022-05-09 15:26:00|3599.9|3593.9|3599.4|3593.4|3600.1|3594.1|3599.4|3593.4|4
1652109970000|2022-05-09 15:26:10|3600.4|3594.4|3601.1|3595.1|3601.1|3595.1|3599.9|3593.9|13
1652109980000|2022-05-09 15:26:20|3600.9|3594.9|3600.1|3594.1|3600.9|3594.9|3599.9|3593.9|7
1652109990000|2022-05-09 15:26:30|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|5
1652110000000|2022-05-09 15:26:40|3599.1|3593.1|3598.4|3592.4|3599.1|3593.1|3598.4|3592.4|4
1652110010000|2022-05-09 15:26:50|3599.4|3593.4|3601.6|3595.6|3601.6|3595.6|3599.4|3593.4|4
1652110020000|2022-05-09 15:27:00|3602.6|3596.6|3604.9|3598.9|3604.9|3598.9|3602.6|3596.6|4
1652110030000|2022-05-09 15:27:10|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|5
1652110040000|2022-05-09 15:27:20|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1652110050000|2022-05-09 15:27:30|3604.6|3598.6|3604.1|3598.1|3604.9|3598.9|3604.1|3598.1|5
1652110060000|2022-05-09 15:27:40|3603.9|3597.9|3602.4|3596.4|3603.9|3597.9|3602.4|3596.4|7
1652110070000|2022-05-09 15:27:50|3601.9|3595.9|3601.6|3595.6|3602.9|3596.9|3601.6|3595.6|3
1652110080000|2022-05-09 15:28:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1652110090000|2022-05-09 15:28:10|3602.9|3596.9|3601.9|3595.9|3602.9|3596.9|3601.9|3595.9|4
1652110100000|2022-05-09 15:28:20|3602.1|3596.1|3602.6|3596.6|3602.6|3596.6|3602.1|3596.1|2
1652110110000|2022-05-09 15:28:30|3602.1|3596.1|3602.1|3596.1|3602.4|3596.4|3601.9|3595.9|5
1652110120000|2022-05-09 15:28:40|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|2
1652110130000|2022-05-09 15:28:50|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|2
1652110140000|2022-05-09 15:29:00|3601.6|3595.6|3599.5|3593.5|3601.6|3595.6|3599.5|3593.5|8
1652110150000|2022-05-09 15:29:10|3599.8|3593.8|3600.6|3594.6|3601.1|3595.1|3599.8|3593.8|5
1652110160000|2022-05-09 15:29:20|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3599.4|3593.4|6
1652110170000|2022-05-09 15:29:30|3599.9|3593.9|3597.9|3591.9|3599.9|3593.9|3597.9|3591.9|3
1652110180000|2022-05-09 15:29:40|3599.1|3593.1|3598.4|3592.4|3599.1|3593.1|3597.6|3591.6|8
1652110190000|2022-05-09 15:29:50|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3597.6|3591.6|3
1652110200000|2022-05-09 15:30:00|3597.9|3591.9|3600.1|3594.1|3600.1|3594.1|3597.6|3591.6|8
1652110210000|2022-05-09 15:30:10|3600.4|3594.4|3602.4|3596.4|3602.4|3596.4|3600.4|3594.4|12
1652110220000|2022-05-09 15:30:20|3602.1|3596.1|3601.4|3595.4|3602.1|3596.1|3600.9|3594.9|5
1652110230000|2022-05-09 15:30:30|3601.1|3595.1|3601.9|3595.9|3601.9|3595.9|3600.4|3594.4|9
1652110240000|2022-05-09 15:30:40|3602.1|3596.1|3601.9|3595.9|3602.4|3596.4|3601.6|3595.6|7
1652110250000|2022-05-09 15:30:50|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1652110260000|2022-05-09 15:31:00|3601.1|3595.1|3600.4|3594.4|3601.9|3595.9|3600.4|3594.4|11
1652110270000|2022-05-09 15:31:10|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1652110280000|2022-05-09 15:31:20|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1652110290000|2022-05-09 15:31:30|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1652110300000|2022-05-09 15:31:40|3600.4|3594.4|3599.6|3593.6|3600.4|3594.4|3599.4|3593.4|8
1652110310000|2022-05-09 15:31:50|3599.4|3593.4|3598.9|3592.9|3599.9|3593.9|3598.9|3592.9|4
1652110320000|2022-05-09 15:32:00|3598.6|3592.6|3599.1|3593.1|3599.1|3593.1|3597.9|3591.9|7
1652110330000|2022-05-09 15:32:10|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1652110340000|2022-05-09 15:32:20|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3597.9|3591.9|4
1652110360000|2022-05-09 15:32:40|3598.4|3592.4|3595.9|3589.9|3598.4|3592.4|3595.9|3589.9|7
1652110370000|2022-05-09 15:32:50|3596.1|3590.1|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|4
1652110380000|2022-05-09 15:33:00|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1652110390000|2022-05-09 15:33:10|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.1|3589.1|10
1652110400000|2022-05-09 15:33:20|3595.6|3589.6|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|2
1652110410000|2022-05-09 15:33:30|3596.9|3590.9|3594.9|3588.9|3596.9|3590.9|3594.9|3588.9|3
1652110420000|2022-05-09 15:33:40|3595|3589|3593.1|3587.1|3595.6|3589.6|3592.4|3586.4|7
1652110430000|2022-05-09 15:33:50|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.6|3586.6|7
1652110440000|2022-05-09 15:34:00|3592.4|3586.4|3591.9|3585.9|3592.9|3586.9|3591.6|3585.6|5
1652110460000|2022-05-09 15:34:20|3592.4|3586.4|3590.9|3584.9|3593.4|3587.4|3590.9|3584.9|8
1652110470000|2022-05-09 15:34:30|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1652110480000|2022-05-09 15:34:40|3590.1|3584.1|3592.9|3586.9|3592.9|3586.9|3590.1|3584.1|8
1652110490000|2022-05-09 15:34:50|3592.6|3586.6|3592.9|3586.9|3593.1|3587.1|3591.9|3585.9|6
1652110500000|2022-05-09 15:35:00|3592.4|3586.4|3592.6|3586.6|3592.6|3586.6|3592.4|3586.4|4
1652110510000|2022-05-09 15:35:10|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.4|3587.4|4
1652110520000|2022-05-09 15:35:20|3594.1|3588.1|3595.4|3589.4|3595.4|3589.4|3594.1|3588.1|9
1652110530000|2022-05-09 15:35:30|3594.9|3588.9|3594.1|3588.1|3594.9|3588.9|3594.1|3588.1|6
1652110540000|2022-05-09 15:35:40|3594.4|3588.4|3594.9|3588.9|3594.9|3588.9|3594.4|3588.4|2
1652110550000|2022-05-09 15:35:50|3595.6|3589.6|3596.9|3590.9|3596.9|3590.9|3595.6|3589.6|7
1652110560000|2022-05-09 15:36:00|3597.1|3591.1|3594.4|3588.4|3597.1|3591.1|3594.4|3588.4|6
1652110570000|2022-05-09 15:36:10|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3593.1|3587.1|5
1652110580000|2022-05-09 15:36:20|3594.6|3588.6|3595.4|3589.4|3595.4|3589.4|3594.4|3588.4|5
1652110590000|2022-05-09 15:36:30|3594.6|3588.6|3594.9|3588.9|3594.9|3588.9|3594.6|3588.6|2
1652110600000|2022-05-09 15:36:40|3594.6|3588.6|3595.1|3589.1|3595.1|3589.1|3594.4|3588.4|3
1652110610000|2022-05-09 15:36:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652110620000|2022-05-09 15:37:00|3595.1|3589.1|3593.4|3587.4|3595.1|3589.1|3593.4|3587.4|3
1652110630000|2022-05-09 15:37:10|3593.6|3587.6|3594.4|3588.4|3594.4|3588.4|3593.1|3587.1|6
1652110640000|2022-05-09 15:37:20|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1652110650000|2022-05-09 15:37:30|3593.1|3587.1|3592.1|3586.1|3593.1|3587.1|3592.1|3586.1|2
1652110660000|2022-05-09 15:37:40|3591.9|3585.9|3590.6|3584.6|3591.9|3585.9|3590.6|3584.6|5
1652110670000|2022-05-09 15:37:50|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652110680000|2022-05-09 15:38:00|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1652110700000|2022-05-09 15:38:20|3590.4|3584.4|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|2
1652110710000|2022-05-09 15:38:30|3590.4|3584.4|3590.9|3584.9|3590.9|3584.9|3590.4|3584.4|2
1652110720000|2022-05-09 15:38:40|3591.4|3585.4|3591.1|3585.1|3591.9|3585.9|3591.1|3585.1|4
1652110730000|2022-05-09 15:38:50|3591.6|3585.6|3592.4|3586.4|3592.4|3586.4|3591.6|3585.6|8
1652110740000|2022-05-09 15:39:00|3592.1|3586.1|3592.6|3586.6|3592.6|3586.6|3592.1|3586.1|3
1652110750000|2022-05-09 15:39:10|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|3
1652110760000|2022-05-09 15:39:20|3592.1|3586.1|3592.6|3586.6|3592.6|3586.6|3592.1|3586.1|6
1652110770000|2022-05-09 15:39:30|3594.4|3588.4|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|5
1652110780000|2022-05-09 15:39:40|3594.6|3588.6|3594.6|3588.6|3595.6|3589.6|3594.4|3588.4|5
1652110790000|2022-05-09 15:39:50|3594.9|3588.9|3595.4|3589.4|3595.9|3589.9|3594.6|3588.6|16
1652110800000|2022-05-09 15:40:00|3595.1|3589.1|3596.6|3590.6|3596.6|3590.6|3595.1|3589.1|5
1652110810000|2022-05-09 15:40:10|3595.6|3589.6|3596.4|3590.4|3596.9|3590.9|3595.6|3589.6|6
1652110830000|2022-05-09 15:40:30|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.6|3589.6|3
1652110840000|2022-05-09 15:40:40|3595.6|3589.6|3595.1|3589.1|3595.6|3589.6|3594.9|3588.9|3
1652110850000|2022-05-09 15:40:50|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1652110860000|2022-05-09 15:41:00|3595.6|3589.6|3596.4|3590.4|3596.4|3590.4|3594.9|3588.9|17
1652110870000|2022-05-09 15:41:10|3595.6|3589.6|3596.9|3590.9|3596.9|3590.9|3595.6|3589.6|3
1652110880000|2022-05-09 15:41:20|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1652110890000|2022-05-09 15:41:30|3597.9|3591.9|3597.6|3591.6|3598.1|3592.1|3597.6|3591.6|4
1652110900000|2022-05-09 15:41:40|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|6
1652110910000|2022-05-09 15:41:50|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|2
1652110920000|2022-05-09 15:42:00|3596.6|3590.6|3596.6|3590.6|3596.9|3590.9|3595.9|3589.9|4
1652110940000|2022-05-09 15:42:20|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652110950000|2022-05-09 15:42:30|3596.4|3590.4|3595.9|3589.9|3596.4|3590.4|3595.9|3589.9|4
1652110970000|2022-05-09 15:42:50|3596.6|3590.6|3597.9|3591.9|3597.9|3591.9|3596.6|3590.6|8
1652110980000|2022-05-09 15:43:00|3598.1|3592.1|3599.9|3593.9|3599.9|3593.9|3598.1|3592.1|9
1652110990000|2022-05-09 15:43:10|3600.1|3594.1|3601.6|3595.6|3601.6|3595.6|3600.1|3594.1|12
1652111000000|2022-05-09 15:43:20|3600.9|3594.9|3600.9|3594.9|3602.1|3596.1|3600.9|3594.9|10
1652111010000|2022-05-09 15:43:30|3600.1|3594.1|3599.9|3593.9|3600.9|3594.9|3599.9|3593.9|7
1652111020000|2022-05-09 15:43:40|3602.1|3596.1|3604.9|3598.9|3604.9|3598.9|3601.4|3595.4|10
1652111030000|2022-05-09 15:43:50|3605.1|3599.1|3607.1|3601.1|3607.4|3601.4|3605.1|3599.1|4
1652111040000|2022-05-09 15:44:00|3607.4|3601.4|3606.9|3600.9|3607.4|3601.4|3606.6|3600.6|7
1652111050000|2022-05-09 15:44:10|3607.6|3601.6|3608.1|3602.1|3608.1|3602.1|3607.6|3601.6|3
1652111060000|2022-05-09 15:44:20|3608.4|3602.4|3608.6|3602.6|3609.1|3603.1|3608.4|3602.4|3
1652111070000|2022-05-09 15:44:30|3608.4|3602.4|3610.1|3604.1|3610.1|3604.1|3608.4|3602.4|5
1652111080000|2022-05-09 15:44:40|3609.9|3603.9|3611.6|3605.6|3612.1|3606.1|3609.9|3603.9|7
1652111090000|2022-05-09 15:44:50|3611.9|3605.9|3611.6|3605.6|3612.1|3606.1|3611.6|3605.6|4
1652111100000|2022-05-09 15:45:00|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1652111110000|2022-05-09 15:45:10|3611.6|3605.6|3615.4|3609.4|3615.4|3609.4|3611.6|3605.6|8
1652111120000|2022-05-09 15:45:20|3615.6|3609.6|3618.4|3612.4|3618.4|3612.4|3615.6|3609.6|8
1652111130000|2022-05-09 15:45:30|3616.6|3610.6|3615.1|3609.1|3616.6|3610.6|3615.1|3609.1|5
1652111140000|2022-05-09 15:45:40|3614.6|3608.6|3615.4|3609.4|3615.4|3609.4|3614.6|3608.6|3
1652111150000|2022-05-09 15:45:50|3615.1|3609.1|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|5
1652111160000|2022-05-09 15:46:00|3615.4|3609.4|3615.9|3609.9|3615.9|3609.9|3615.1|3609.1|3
1652111170000|2022-05-09 15:46:10|3616.1|3610.1|3617.4|3611.4|3617.6|3611.6|3615.9|3609.9|7
1652111180000|2022-05-09 15:46:20|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1652111190000|2022-05-09 15:46:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1652111200000|2022-05-09 15:46:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1652111210000|2022-05-09 15:46:50|3616.6|3610.6|3617.6|3611.6|3617.6|3611.6|3616.6|3610.6|5
1652111220000|2022-05-09 15:47:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|3
1652111230000|2022-05-09 15:47:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1652111240000|2022-05-09 15:47:20|3617.9|3611.9|3620.4|3614.4|3621.4|3615.4|3617.9|3611.9|5
1652111250000|2022-05-09 15:47:30|3621.8|3615.8|3622.5|3616.5|3622.5|3616.5|3621.8|3615.8|2
1652111260000|2022-05-09 15:47:40|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1652111270000|2022-05-09 15:47:50|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3621.9|3615.9|3
1652111280000|2022-05-09 15:48:00|3621.4|3615.4|3618.9|3612.9|3621.4|3615.4|3618.4|3612.4|6
1652111300000|2022-05-09 15:48:20|3617.9|3611.9|3618.6|3612.6|3618.6|3612.6|3617.9|3611.9|2
1652111310000|2022-05-09 15:48:30|3617.9|3611.9|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|3
1652111320000|2022-05-09 15:48:40|3617.1|3611.1|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|2
1652111330000|2022-05-09 15:48:50|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1652111340000|2022-05-09 15:49:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652111350000|2022-05-09 15:49:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|3
1652111360000|2022-05-09 15:49:20|3616.4|3610.4|3614.4|3608.4|3616.4|3610.4|3614.4|3608.4|3
1652111370000|2022-05-09 15:49:30|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1652111380000|2022-05-09 15:49:40|3614.1|3608.1|3613.9|3607.9|3615.1|3609.1|3613.9|3607.9|8
1652111390000|2022-05-09 15:49:50|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1652111400000|2022-05-09 15:50:00|3613.9|3607.9|3614.9|3608.9|3614.9|3608.9|3613.9|3607.9|4
1652111410000|2022-05-09 15:50:10|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3613.9|3607.9|5
1652111430000|2022-05-09 15:50:30|3613.6|3607.6|3612.6|3606.6|3613.6|3607.6|3612.4|3606.4|5
1652111440000|2022-05-09 15:50:40|3612.9|3606.9|3615.9|3609.9|3615.9|3609.9|3612.9|3606.9|11
1652111450000|2022-05-09 15:50:50|3615.6|3609.6|3615.4|3609.4|3616.6|3610.6|3614.6|3608.6|14
1652111460000|2022-05-09 15:51:00|3614.9|3608.9|3615.9|3609.9|3616.1|3610.1|3614.9|3608.9|10
1652111470000|2022-05-09 15:51:10|3615.6|3609.6|3614.9|3608.9|3616.1|3610.1|3614.9|3608.9|15
1652111480000|2022-05-09 15:51:20|3615.9|3609.9|3614.4|3608.4|3615.9|3609.9|3614.1|3608.1|8
1652111490000|2022-05-09 15:51:30|3614.6|3608.6|3616.6|3610.6|3616.6|3610.6|3614.4|3608.4|5
1652111500000|2022-05-09 15:51:40|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.6|3610.6|5
1652111580000|2022-05-09 15:53:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1652111670000|2022-05-09 15:54:30|3616.6|3610.6|3615.4|3609.4|3616.6|3610.6|3614.9|3608.9|20
1652111680000|2022-05-09 15:54:40|3615.1|3609.1|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|12
1652111700000|2022-05-09 15:55:00|3614.6|3608.6|3614.6|3608.6|3615.1|3609.1|3614.4|3608.4|6
1652111710000|2022-05-09 15:55:10|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|6
1652111720000|2022-05-09 15:55:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|3
1652111730000|2022-05-09 15:55:30|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3613.1|3607.1|9
1652111740000|2022-05-09 15:55:40|3613.9|3607.9|3613.9|3607.9|3614.1|3608.1|3613.6|3607.6|17
1652111750000|2022-05-09 15:55:50|3614.1|3608.1|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|7
1652111760000|2022-05-09 15:56:00|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|2
1652111770000|2022-05-09 15:56:10|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1652111780000|2022-05-09 15:56:20|3615.4|3609.4|3617.1|3611.1|3617.1|3611.1|3615.1|3609.1|14
1652111790000|2022-05-09 15:56:30|3617.6|3611.6|3617.1|3611.1|3617.6|3611.6|3616.9|3610.9|11
1652111800000|2022-05-09 15:56:40|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|4
1652111810000|2022-05-09 15:56:50|3616.6|3610.6|3615.6|3609.6|3616.6|3610.6|3615.6|3609.6|5
1652111820000|2022-05-09 15:57:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1652111830000|2022-05-09 15:57:10|3614.9|3608.9|3613.9|3607.9|3614.9|3608.9|3613.9|3607.9|7
1652111840000|2022-05-09 15:57:20|3614.1|3608.1|3613.4|3607.4|3614.1|3608.1|3613.4|3607.4|4
1652111850000|2022-05-09 15:57:30|3612.9|3606.9|3613.6|3607.6|3613.6|3607.6|3612.9|3606.9|2
1652111860000|2022-05-09 15:57:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1652111870000|2022-05-09 15:57:50|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.4|3606.4|3
1652111880000|2022-05-09 15:58:00|3612.4|3606.4|3613.6|3607.6|3613.6|3607.6|3612.4|3606.4|4
1652111890000|2022-05-09 15:58:10|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|4
1652111900000|2022-05-09 15:58:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652111910000|2022-05-09 15:58:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1652111930000|2022-05-09 15:58:50|3613.1|3607.1|3612.6|3606.6|3613.1|3607.1|3612.6|3606.6|3
1652111940000|2022-05-09 15:59:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652111980000|2022-05-09 15:59:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1652111990000|2022-05-09 15:59:50|3612.6|3606.6|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|2
1652112020000|2022-05-09 16:00:20|3611.6|3605.6|3610.1|3604.1|3611.6|3605.6|3610.1|3604.1|4
1652112030000|2022-05-09 16:00:30|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|6
1652112040000|2022-05-09 16:00:40|3610.4|3604.4|3609.1|3603.1|3610.6|3604.6|3608.9|3602.9|8
1652112060000|2022-05-09 16:01:00|3608.6|3602.6|3607.9|3601.9|3608.6|3602.6|3607.4|3601.4|8
1652112070000|2022-05-09 16:01:10|3608.1|3602.1|3610.3|3604.3|3610.3|3604.3|3607.6|3601.6|5
1652112080000|2022-05-09 16:01:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1652112090000|2022-05-09 16:01:30|3610.8|3604.8|3611.4|3605.4|3612.1|3606.1|3610.8|3604.8|3
1652112100000|2022-05-09 16:01:40|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1652112110000|2022-05-09 16:01:50|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652112120000|2022-05-09 16:02:00|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1652112150000|2022-05-09 16:02:30|3609.1|3603.1|3608.9|3602.9|3610.1|3604.1|3608.9|3602.9|6
1652112160000|2022-05-09 16:02:40|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1652112180000|2022-05-09 16:03:00|3607.9|3601.9|3608.9|3602.9|3608.9|3602.9|3607.9|3601.9|2
1652112190000|2022-05-09 16:03:10|3608.1|3602.1|3608.9|3602.9|3608.9|3602.9|3607.9|3601.9|4
1652112200000|2022-05-09 16:03:20|3608.1|3602.1|3608.1|3602.1|3609.1|3603.1|3607.6|3601.6|5
1652112210000|2022-05-09 16:03:30|3607.6|3601.6|3607.6|3601.6|3608.4|3602.4|3607.1|3601.1|10
1652112220000|2022-05-09 16:03:40|3607.1|3601.1|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|2
1652112230000|2022-05-09 16:03:50|3607.1|3601.1|3607.4|3601.4|3607.6|3601.6|3607.1|3601.1|5
1652112240000|2022-05-09 16:04:00|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1652112250000|2022-05-09 16:04:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652112260000|2022-05-09 16:04:20|3606.4|3600.4|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|2
1652112280000|2022-05-09 16:04:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652112290000|2022-05-09 16:04:50|3606.1|3600.1|3605.1|3599.1|3606.1|3600.1|3605.1|3599.1|5
1652112300000|2022-05-09 16:05:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|5
1652112310000|2022-05-09 16:05:10|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3602.4|3596.4|13
1652112320000|2022-05-09 16:05:20|3602.9|3596.9|3603.9|3597.9|3604.1|3598.1|3602.1|3596.1|5
1652112330000|2022-05-09 16:05:30|3604.1|3598.1|3605.1|3599.1|3605.4|3599.4|3604.1|3598.1|22
1652112340000|2022-05-09 16:05:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652112350000|2022-05-09 16:05:50|3606.4|3600.4|3608.4|3602.4|3608.4|3602.4|3606.4|3600.4|5
1652112370000|2022-05-09 16:06:10|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|4
1652112380000|2022-05-09 16:06:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1652112390000|2022-05-09 16:06:30|3609.1|3603.1|3610.5|3604.5|3610.5|3604.5|3609.1|3603.1|3
1652112400000|2022-05-09 16:06:40|3610.4|3604.4|3611.1|3605.1|3611.9|3605.9|3610.3|3604.3|9
1652112410000|2022-05-09 16:06:50|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1652112420000|2022-05-09 16:07:00|3611.4|3605.4|3611.9|3605.9|3611.9|3605.9|3610.4|3604.4|6
1652112430000|2022-05-09 16:07:10|3613.4|3607.4|3612.6|3606.6|3613.4|3607.4|3612.6|3606.6|4
1652112450000|2022-05-09 16:07:30|3612.9|3606.9|3613.9|3607.9|3614.1|3608.1|3612.9|3606.9|6
1652112460000|2022-05-09 16:07:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1652112470000|2022-05-09 16:07:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1652112480000|2022-05-09 16:08:00|3614.1|3608.1|3613.1|3607.1|3614.1|3608.1|3613.1|3607.1|2
1652112490000|2022-05-09 16:08:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1652112500000|2022-05-09 16:08:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652112510000|2022-05-09 16:08:30|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1652112540000|2022-05-09 16:09:00|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1652112570000|2022-05-09 16:09:30|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|2
1652112580000|2022-05-09 16:09:40|3612.6|3606.6|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|3
1652112600000|2022-05-09 16:10:00|3612.9|3606.9|3614.9|3608.9|3615.6|3609.6|3612.9|3606.9|7
1652112620000|2022-05-09 16:10:20|3615.1|3609.1|3617.6|3611.6|3617.9|3611.9|3615.1|3609.1|14
1652112630000|2022-05-09 16:10:30|3617.1|3611.1|3617.1|3611.1|3617.6|3611.6|3617.1|3611.1|7
1652112640000|2022-05-09 16:10:40|3617.6|3611.6|3620.6|3614.6|3620.6|3614.6|3617.4|3611.4|6
1652112650000|2022-05-09 16:10:50|3620.4|3614.4|3619.9|3613.9|3620.4|3614.4|3619.9|3613.9|2
1652112660000|2022-05-09 16:11:00|3619.4|3613.4|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|2
1652112670000|2022-05-09 16:11:10|3619.6|3613.6|3618.4|3612.4|3619.6|3613.6|3618.4|3612.4|6
1652112680000|2022-05-09 16:11:20|3618.6|3612.6|3617.6|3611.6|3618.9|3612.9|3616.6|3610.6|15
1652112690000|2022-05-09 16:11:30|3617.9|3611.9|3616.4|3610.4|3617.9|3611.9|3616.4|3610.4|4
1652112700000|2022-05-09 16:11:40|3616.6|3610.6|3618.6|3612.6|3618.6|3612.6|3616.4|3610.4|6
1652112720000|2022-05-09 16:12:00|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1652112730000|2022-05-09 16:12:10|3619.1|3613.1|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|3
1652112740000|2022-05-09 16:12:20|3618.9|3612.9|3620.9|3614.9|3621.1|3615.1|3618.9|3612.9|4
1652112750000|2022-05-09 16:12:30|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1652112760000|2022-05-09 16:12:40|3620.1|3614.1|3620.9|3614.9|3620.9|3614.9|3619.9|3613.9|5
1652112780000|2022-05-09 16:13:00|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|2
1652112790000|2022-05-09 16:13:10|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1652112800000|2022-05-09 16:13:20|3621.4|3615.4|3619.9|3613.9|3621.6|3615.6|3619.9|3613.9|8
1652112810000|2022-05-09 16:13:30|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1652112830000|2022-05-09 16:13:50|3619.6|3613.6|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|3
1652112840000|2022-05-09 16:14:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1652112850000|2022-05-09 16:14:10|3620.1|3614.1|3621.6|3615.6|3621.6|3615.6|3620.1|3614.1|3
1652112860000|2022-05-09 16:14:20|3621.4|3615.4|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|3
1652112870000|2022-05-09 16:14:30|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1652112890000|2022-05-09 16:14:50|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.6|3614.6|5
1652112900000|2022-05-09 16:15:00|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|6
1652112910000|2022-05-09 16:15:10|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|2
1652112920000|2022-05-09 16:15:20|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|2
1652112940000|2022-05-09 16:15:40|3620.9|3614.9|3622.1|3616.1|3622.1|3616.1|3620.9|3614.9|3
1652112950000|2022-05-09 16:15:50|3622.9|3616.9|3623.1|3617.1|3623.6|3617.6|3622.9|3616.9|3
1652112960000|2022-05-09 16:16:00|3622.9|3616.9|3624.9|3618.9|3624.9|3618.9|3622.9|3616.9|4
1652112970000|2022-05-09 16:16:10|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1652112980000|2022-05-09 16:16:20|3623.6|3617.6|3623.9|3617.9|3624.1|3618.1|3623.6|3617.6|3
1652113000000|2022-05-09 16:16:40|3624.1|3618.1|3623.9|3617.9|3624.1|3618.1|3623.9|3617.9|2
1652113020000|2022-05-09 16:17:00|3624.1|3618.1|3624.9|3618.9|3625.1|3619.1|3624.1|3618.1|6
1652113030000|2022-05-09 16:17:10|3625.1|3619.1|3624.6|3618.6|3625.1|3619.1|3624.6|3618.6|3
1652113040000|2022-05-09 16:17:20|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.1|3617.1|6
1652113050000|2022-05-09 16:17:30|3622.9|3616.9|3622.1|3616.1|3622.9|3616.9|3621.9|3615.9|6
1652113060000|2022-05-09 16:17:40|3621.9|3615.9|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|2
1652113070000|2022-05-09 16:17:50|3622.6|3616.6|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|2
1652113080000|2022-05-09 16:18:00|3621.9|3615.9|3620.9|3614.9|3621.9|3615.9|3620.6|3614.6|5
1652113090000|2022-05-09 16:18:10|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|5
1652113100000|2022-05-09 16:18:20|3620.9|3614.9|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|7
1652113110000|2022-05-09 16:18:30|3621.1|3615.1|3622.9|3616.9|3622.9|3616.9|3620.9|3614.9|5
1652113130000|2022-05-09 16:18:50|3623.1|3617.1|3624.4|3618.4|3624.4|3618.4|3623.1|3617.1|4
1652113140000|2022-05-09 16:19:00|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1652113150000|2022-05-09 16:19:10|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1652113160000|2022-05-09 16:19:20|3624.6|3618.6|3623.4|3617.4|3624.6|3618.6|3623.4|3617.4|5
1652113170000|2022-05-09 16:19:30|3623.6|3617.6|3623.1|3617.1|3623.6|3617.6|3623.1|3617.1|7
1652113180000|2022-05-09 16:19:40|3623.4|3617.4|3623.1|3617.1|3623.4|3617.4|3622.4|3616.4|10
1652113190000|2022-05-09 16:19:50|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.4|3616.4|3
1652113200000|2022-05-09 16:20:00|3623.1|3617.1|3624.1|3618.1|3624.4|3618.4|3622.4|3616.4|16
1652113210000|2022-05-09 16:20:10|3622.6|3616.6|3623.9|3617.9|3623.9|3617.9|3622.6|3616.6|4
1652113220000|2022-05-09 16:20:20|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1652113230000|2022-05-09 16:20:30|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1652113240000|2022-05-09 16:20:40|3624.1|3618.1|3624.6|3618.6|3624.9|3618.9|3624.1|3618.1|5
1652113250000|2022-05-09 16:20:50|3624.4|3618.4|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|5
1652113260000|2022-05-09 16:21:00|3624.6|3618.6|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|2
1652113270000|2022-05-09 16:21:10|3624.9|3618.9|3626.1|3620.1|3627.1|3621.1|3624.9|3618.9|12
1652113280000|2022-05-09 16:21:20|3626.4|3620.4|3626.6|3620.6|3627.1|3621.1|3626.1|3620.1|5
1652113290000|2022-05-09 16:21:30|3626.4|3620.4|3630.6|3624.6|3630.9|3624.9|3626.4|3620.4|13
1652113300000|2022-05-09 16:21:40|3630.4|3624.4|3630.9|3624.9|3630.9|3624.9|3628.1|3622.1|10
1652113310000|2022-05-09 16:21:50|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|7
1652113320000|2022-05-09 16:22:00|3630.4|3624.4|3633.3|3627.3|3633.3|3627.3|3629.9|3623.9|4
1652113330000|2022-05-09 16:22:10|3633.5|3627.5|3635.4|3629.4|3635.6|3629.6|3633.5|3627.5|5
1652113340000|2022-05-09 16:22:20|3635.1|3629.1|3635.4|3629.4|3635.4|3629.4|3635.1|3629.1|2
1652113350000|2022-05-09 16:22:30|3635.9|3629.9|3638.6|3632.6|3638.6|3632.6|3635.6|3629.6|5
1652113360000|2022-05-09 16:22:40|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|6
1652113370000|2022-05-09 16:22:50|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1652113380000|2022-05-09 16:23:00|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|2
1652113390000|2022-05-09 16:23:10|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|2
1652113400000|2022-05-09 16:23:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|7
1652113410000|2022-05-09 16:23:30|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1652113420000|2022-05-09 16:23:40|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|3
1652113430000|2022-05-09 16:23:50|3637.9|3631.9|3636.9|3630.9|3637.9|3631.9|3636.9|3630.9|3
1652113440000|2022-05-09 16:24:00|3637.3|3631.3|3637.4|3631.4|3637.4|3631.4|3637.3|3631.3|2
1652113450000|2022-05-09 16:24:10|3637.1|3631.1|3636.4|3630.4|3637.1|3631.1|3636.4|3630.4|3
1652113460000|2022-05-09 16:24:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1652113500000|2022-05-09 16:25:00|3637.4|3631.4|3638.1|3632.1|3638.4|3632.4|3637.4|3631.4|5
1652113510000|2022-05-09 16:25:10|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1652113520000|2022-05-09 16:25:20|3638.6|3632.6|3645.1|3639.1|3645.1|3639.1|3638.6|3632.6|2
1652113550000|2022-05-09 16:25:50|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1652113560000|2022-05-09 16:26:00|3644.4|3638.4|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|6
1652113570000|2022-05-09 16:26:10|3644.6|3638.6|3641.9|3635.9|3644.6|3638.6|3641.9|3635.9|3
1652113580000|2022-05-09 16:26:20|3641.6|3635.6|3643.6|3637.6|3643.6|3637.6|3641.6|3635.6|4
1652113590000|2022-05-09 16:26:30|3644.4|3638.4|3645.1|3639.1|3645.6|3639.6|3644.4|3638.4|8
1652113600000|2022-05-09 16:26:40|3644.9|3638.9|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|6
1652113610000|2022-05-09 16:26:50|3644.4|3638.4|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|5
1652113620000|2022-05-09 16:27:00|3644.6|3638.6|3641.4|3635.4|3644.6|3638.6|3641.4|3635.4|7
1652113630000|2022-05-09 16:27:10|3641.1|3635.1|3640.1|3634.1|3641.1|3635.1|3639.9|3633.9|7
1652113640000|2022-05-09 16:27:20|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3639.6|3633.6|8
1652113650000|2022-05-09 16:27:30|3639.9|3633.9|3639.1|3633.1|3639.9|3633.9|3639.1|3633.1|5
1652113660000|2022-05-09 16:27:40|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|7
1652113670000|2022-05-09 16:27:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|5
1652113680000|2022-05-09 16:28:00|3638.6|3632.6|3642.1|3636.1|3642.1|3636.1|3638.6|3632.6|10
1652113690000|2022-05-09 16:28:10|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3640.9|3634.9|7
1652113710000|2022-05-09 16:28:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.6|3634.6|5
1652113720000|2022-05-09 16:28:40|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|4
1652113740000|2022-05-09 16:29:00|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1652113750000|2022-05-09 16:29:10|3640.9|3634.9|3641.6|3635.6|3641.6|3635.6|3640.4|3634.4|6
1652113760000|2022-05-09 16:29:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1652113770000|2022-05-09 16:29:30|3641.9|3635.9|3641.4|3635.4|3642.1|3636.1|3641.4|3635.4|4
1652113790000|2022-05-09 16:29:50|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652113800000|2022-05-09 16:30:00|3642.1|3636.1|3643.6|3637.6|3643.9|3637.9|3642.1|3636.1|7
1652113810000|2022-05-09 16:30:10|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.1|3637.1|5
1652113830000|2022-05-09 16:30:30|3643.1|3637.1|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|3
1652113840000|2022-05-09 16:30:40|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3643.1|3637.1|4
1652113850000|2022-05-09 16:30:50|3642.9|3636.9|3641.9|3635.9|3643.4|3637.4|3641.9|3635.9|9
1652113860000|2022-05-09 16:31:00|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1652113870000|2022-05-09 16:31:10|3640.9|3634.9|3640.9|3634.9|3641.1|3635.1|3640.4|3634.4|5
1652113880000|2022-05-09 16:31:20|3641.1|3635.1|3645.1|3639.1|3645.1|3639.1|3641.1|3635.1|10
1652113890000|2022-05-09 16:31:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|7
1652113900000|2022-05-09 16:31:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3645.5|3639.5|3
1652113910000|2022-05-09 16:31:50|3646.1|3640.1|3647.1|3641.1|3647.1|3641.1|3646.1|3640.1|4
1652113920000|2022-05-09 16:32:00|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3645.4|3639.4|10
1652113930000|2022-05-09 16:32:10|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|4
1652113940000|2022-05-09 16:32:20|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|10
1652113950000|2022-05-09 16:32:30|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3646.6|3640.6|3
1652113960000|2022-05-09 16:32:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1652113970000|2022-05-09 16:32:50|3646.6|3640.6|3646.6|3640.6|3646.9|3640.9|3646.4|3640.4|5
1652113980000|2022-05-09 16:33:00|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|3
1652113990000|2022-05-09 16:33:10|3646.1|3640.1|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|4
1652114000000|2022-05-09 16:33:20|3645.6|3639.6|3645.4|3639.4|3646.4|3640.4|3645.4|3639.4|10
1652114010000|2022-05-09 16:33:30|3645.1|3639.1|3645.4|3639.4|3645.6|3639.6|3645.1|3639.1|4
1652114020000|2022-05-09 16:33:40|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3644.9|3638.9|3
1652114030000|2022-05-09 16:33:50|3645.1|3639.1|3645.4|3639.4|3645.9|3639.9|3645.1|3639.1|5
1652114040000|2022-05-09 16:34:00|3645.6|3639.6|3651.1|3645.1|3653.6|3647.6|3645.6|3639.6|15
1652114050000|2022-05-09 16:34:10|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|6
1652114060000|2022-05-09 16:34:20|3650.9|3644.9|3651.1|3645.1|3651.6|3645.6|3650.9|3644.9|7
1652114070000|2022-05-09 16:34:30|3651.4|3645.4|3652.5|3646.5|3656.1|3650.1|3651.1|3645.1|16
1652114080000|2022-05-09 16:34:40|3652.9|3646.9|3651.3|3645.3|3653.6|3647.6|3651.3|3645.3|10
1652114090000|2022-05-09 16:34:50|3651|3645|3651.5|3645.5|3652.8|3646.8|3650.8|3644.8|9
1652114100000|2022-05-09 16:35:00|3651.9|3645.9|3651.3|3645.3|3651.9|3645.9|3651.3|3645.3|4
1652114110000|2022-05-09 16:35:10|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1652114120000|2022-05-09 16:35:20|3651.1|3645.1|3650.6|3644.6|3651.1|3645.1|3650.6|3644.6|2
1652114130000|2022-05-09 16:35:30|3650.4|3644.4|3649.1|3643.1|3650.4|3644.4|3649.1|3643.1|6
1652114140000|2022-05-09 16:35:40|3648.9|3642.9|3648.1|3642.1|3648.9|3642.9|3648.1|3642.1|4
1652114150000|2022-05-09 16:35:50|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.6|3641.6|6
1652114170000|2022-05-09 16:36:10|3647.9|3641.9|3649.9|3643.9|3649.9|3643.9|3647.6|3641.6|10
1652114180000|2022-05-09 16:36:20|3649.6|3643.6|3649.4|3643.4|3649.9|3643.9|3649.4|3643.4|5
1652114190000|2022-05-09 16:36:30|3649.1|3643.1|3649.1|3643.1|3649.4|3643.4|3649.1|3643.1|7
1652114200000|2022-05-09 16:36:40|3648.9|3642.9|3648.6|3642.6|3649.4|3643.4|3648.4|3642.4|8
1652114210000|2022-05-09 16:36:50|3648.4|3642.4|3648.4|3642.4|3648.9|3642.9|3648.4|3642.4|8
1652114220000|2022-05-09 16:37:00|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|2
1652114250000|2022-05-09 16:37:30|3648.1|3642.1|3647.9|3641.9|3648.1|3642.1|3647.9|3641.9|2
1652114260000|2022-05-09 16:37:40|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|3
1652114270000|2022-05-09 16:37:50|3647.4|3641.4|3649.5|3643.5|3649.5|3643.5|3645.9|3639.9|7
1652114280000|2022-05-09 16:38:00|3649.4|3643.4|3650.6|3644.6|3650.9|3644.9|3649.4|3643.4|9
1652114290000|2022-05-09 16:38:10|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3649.9|3643.9|4
1652114330000|2022-05-09 16:38:50|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1652114340000|2022-05-09 16:39:00|3649.9|3643.9|3650.9|3644.9|3650.9|3644.9|3649.9|3643.9|4
1652114360000|2022-05-09 16:39:20|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|2
1652114390000|2022-05-09 16:39:50|3649.9|3643.9|3647.4|3641.4|3649.9|3643.9|3647.4|3641.4|7
1652114400000|2022-05-09 16:40:00|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.1|3640.1|6
1652114410000|2022-05-09 16:40:10|3646.6|3640.6|3646.9|3640.9|3647.4|3641.4|3646.6|3640.6|5
1652114430000|2022-05-09 16:40:30|3646.4|3640.4|3645.1|3639.1|3646.4|3640.4|3645.1|3639.1|7
1652114440000|2022-05-09 16:40:40|3644.9|3638.9|3644.4|3638.4|3644.9|3638.9|3643.9|3637.9|6
1652114450000|2022-05-09 16:40:50|3644.6|3638.6|3643.4|3637.4|3644.6|3638.6|3643.1|3637.1|8
1652114460000|2022-05-09 16:41:00|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|2
1652114470000|2022-05-09 16:41:10|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1652114480000|2022-05-09 16:41:20|3643.6|3637.6|3642.9|3636.9|3643.6|3637.6|3642.9|3636.9|4
1652114490000|2022-05-09 16:41:30|3642.6|3636.6|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|2
1652114500000|2022-05-09 16:41:40|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.4|3635.4|4
1652114510000|2022-05-09 16:41:50|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3639.9|3633.9|7
1652114520000|2022-05-09 16:42:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1652114530000|2022-05-09 16:42:10|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1652114540000|2022-05-09 16:42:20|3641.1|3635.1|3640.9|3634.9|3641.4|3635.4|3640.6|3634.6|6
1652114550000|2022-05-09 16:42:30|3641.1|3635.1|3640.1|3634.1|3641.1|3635.1|3640.1|3634.1|7
1652114560000|2022-05-09 16:42:40|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652114570000|2022-05-09 16:42:50|3639.6|3633.6|3638.3|3632.3|3639.6|3633.6|3638|3632|8
1652114580000|2022-05-09 16:43:00|3638.1|3632.1|3639.4|3633.4|3639.4|3633.4|3638.1|3632.1|4
1652114590000|2022-05-09 16:43:10|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1652114600000|2022-05-09 16:43:20|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652114610000|2022-05-09 16:43:30|3639.9|3633.9|3640.9|3634.9|3640.9|3634.9|3639.9|3633.9|4
1652114620000|2022-05-09 16:43:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652114630000|2022-05-09 16:43:50|3640.9|3634.9|3640.1|3634.1|3640.9|3634.9|3639.9|3633.9|6
1652114640000|2022-05-09 16:44:00|3639.9|3633.9|3640.6|3634.6|3640.6|3634.6|3639.9|3633.9|5
1652114650000|2022-05-09 16:44:10|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3639.9|3633.9|4
1652114660000|2022-05-09 16:44:20|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652114700000|2022-05-09 16:45:00|3639.6|3633.6|3640.1|3634.1|3640.1|3634.1|3639.6|3633.6|10
1652114710000|2022-05-09 16:45:10|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|4
1652114720000|2022-05-09 16:45:20|3639.9|3633.9|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|9
1652114730000|2022-05-09 16:45:30|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1652114750000|2022-05-09 16:45:50|3639.1|3633.1|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|3
1652114760000|2022-05-09 16:46:00|3637.6|3631.6|3639.4|3633.4|3639.6|3633.6|3637.6|3631.6|5
1652114770000|2022-05-09 16:46:10|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|3
1652114780000|2022-05-09 16:46:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652114790000|2022-05-09 16:46:30|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1652114800000|2022-05-09 16:46:40|3638.9|3632.9|3635.6|3629.6|3638.9|3632.9|3635.6|3629.6|6
1652114810000|2022-05-09 16:46:50|3635.4|3629.4|3636.1|3630.1|3636.1|3630.1|3633.9|3627.9|7
1652114820000|2022-05-09 16:47:00|3635.6|3629.6|3634.9|3628.9|3635.6|3629.6|3634.9|3628.9|4
1652114840000|2022-05-09 16:47:20|3634.6|3628.6|3634.9|3628.9|3634.9|3628.9|3634.6|3628.6|4
1652114850000|2022-05-09 16:47:30|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.4|3628.4|3
1652114860000|2022-05-09 16:47:40|3634.4|3628.4|3634.6|3628.6|3634.6|3628.6|3634.4|3628.4|6
1652114870000|2022-05-09 16:47:50|3634.4|3628.4|3634.6|3628.6|3634.6|3628.6|3634.4|3628.4|6
1652114880000|2022-05-09 16:48:00|3634.4|3628.4|3632.1|3626.1|3634.4|3628.4|3632.1|3626.1|2
1652114900000|2022-05-09 16:48:20|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.4|3625.4|3
1652114910000|2022-05-09 16:48:30|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1652114920000|2022-05-09 16:48:40|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1652114930000|2022-05-09 16:48:50|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1652114950000|2022-05-09 16:49:10|3631.1|3625.1|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|5
1652114960000|2022-05-09 16:49:20|3630.9|3624.9|3629.9|3623.9|3630.9|3624.9|3629.9|3623.9|5
1652114970000|2022-05-09 16:49:30|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1652114980000|2022-05-09 16:49:40|3629.9|3623.9|3627.6|3621.6|3629.9|3623.9|3627.6|3621.6|5
1652114990000|2022-05-09 16:49:50|3627.9|3621.9|3629.4|3623.4|3629.6|3623.6|3627.9|3621.9|9
1652115000000|2022-05-09 16:50:00|3629.6|3623.6|3630.1|3624.1|3630.4|3624.4|3629.6|3623.6|11
1652115010000|2022-05-09 16:50:10|3629.9|3623.9|3629.6|3623.6|3630.4|3624.4|3629.6|3623.6|12
1652115030000|2022-05-09 16:50:30|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|4
1652115040000|2022-05-09 16:50:40|3629.9|3623.9|3631.4|3625.4|3631.4|3625.4|3629.9|3623.9|5
1652115060000|2022-05-09 16:51:00|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1652115070000|2022-05-09 16:51:10|3631.1|3625.1|3630.9|3624.9|3631.4|3625.4|3630.9|3624.9|4
1652115080000|2022-05-09 16:51:20|3631.1|3625.1|3630.9|3624.9|3631.4|3625.4|3630.9|3624.9|3
1652115100000|2022-05-09 16:51:40|3630.6|3624.6|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|2
1652115130000|2022-05-09 16:52:10|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652115160000|2022-05-09 16:52:40|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1652115170000|2022-05-09 16:52:50|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|2
1652115180000|2022-05-09 16:53:00|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1652115230000|2022-05-09 16:53:50|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652115240000|2022-05-09 16:54:00|3629.4|3623.4|3629.1|3623.1|3629.9|3623.9|3629.1|3623.1|5
1652115260000|2022-05-09 16:54:20|3628.9|3622.9|3627.1|3621.1|3628.9|3622.9|3627.1|3621.1|5
1652115270000|2022-05-09 16:54:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652115280000|2022-05-09 16:54:40|3627.6|3621.6|3628.4|3622.4|3628.4|3622.4|3627.6|3621.6|2
1652115290000|2022-05-09 16:54:50|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|2
1652115300000|2022-05-09 16:55:00|3629.4|3623.4|3628.3|3622.3|3629.4|3623.4|3628.3|3622.3|8
1652115320000|2022-05-09 16:55:20|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|4
1652115330000|2022-05-09 16:55:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652115350000|2022-05-09 16:55:50|3626.9|3620.9|3625.8|3619.8|3626.9|3620.9|3625.8|3619.8|2
1652115360000|2022-05-09 16:56:00|3626|3620|3625.9|3619.9|3626|3620|3625.9|3619.9|2
1652115370000|2022-05-09 16:56:10|3625.5|3619.5|3625.6|3619.6|3625.6|3619.6|3625.3|3619.3|4
1652115390000|2022-05-09 16:56:30|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|4
1652115400000|2022-05-09 16:56:40|3625.8|3619.8|3626.1|3620.1|3626.5|3620.5|3625.3|3619.3|8
1652115410000|2022-05-09 16:56:50|3626.5|3620.5|3626|3620|3626.6|3620.6|3626|3620|12
1652115430000|2022-05-09 16:57:10|3625.8|3619.8|3624.9|3618.9|3625.8|3619.8|3624.4|3618.4|8
1652115440000|2022-05-09 16:57:20|3625.3|3619.3|3623|3617|3625.3|3619.3|3623|3617|9
1652115450000|2022-05-09 16:57:30|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1652115460000|2022-05-09 16:57:40|3623.3|3617.3|3625.6|3619.6|3625.6|3619.6|3623.3|3617.3|14
1652115470000|2022-05-09 16:57:50|3625.4|3619.4|3624.5|3618.5|3625.4|3619.4|3624.3|3618.3|10
1652115480000|2022-05-09 16:58:00|3624.6|3618.6|3625.4|3619.4|3625.4|3619.4|3624.5|3618.5|6
1652115490000|2022-05-09 16:58:10|3625.3|3619.3|3624.5|3618.5|3625.5|3619.5|3624.5|3618.5|4
1652115500000|2022-05-09 16:58:20|3624.8|3618.8|3624.6|3618.6|3625|3619|3624.5|3618.5|8
1652115510000|2022-05-09 16:58:30|3625.1|3619.1|3624.8|3618.8|3625.1|3619.1|3624.6|3618.6|11
1652115520000|2022-05-09 16:58:40|3625|3619|3625|3619|3625.3|3619.3|3625|3619|5
1652115530000|2022-05-09 16:58:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|3
1652115540000|2022-05-09 16:59:00|3624.9|3618.9|3625|3619|3625|3619|3624.9|3618.9|2
1652115550000|2022-05-09 16:59:10|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|3
1652140920000|2022-05-10 00:02:00|3618|3612|3616.5|3610.5|3618|3612|3616.5|3610.5|2
1652140940000|2022-05-10 00:02:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652140950000|2022-05-10 00:02:30|3615.9|3609.9|3611.8|3605.8|3615.9|3609.9|3611.8|3605.8|4
1652140960000|2022-05-10 00:02:40|3611.5|3605.5|3611|3605|3611.5|3605.5|3610.8|3604.8|7
1652140970000|2022-05-10 00:02:50|3611.4|3605.4|3613.4|3607.4|3613.4|3607.4|3611.4|3605.4|4
1652140980000|2022-05-10 00:03:00|3613.1|3607.1|3614.6|3608.6|3614.6|3608.6|3613.1|3607.1|3
1652140990000|2022-05-10 00:03:10|3616.1|3610.1|3616.6|3610.6|3616.6|3610.6|3614.9|3608.9|10
1652141000000|2022-05-10 00:03:20|3616.9|3610.9|3619.9|3613.9|3619.9|3613.9|3616.9|3610.9|10
1652141010000|2022-05-10 00:03:30|3620.1|3614.1|3620.9|3614.9|3621.1|3615.1|3620.1|3614.1|7
1652141020000|2022-05-10 00:03:40|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.6|3616.6|5
1652141030000|2022-05-10 00:03:50|3623.6|3617.6|3624.1|3618.1|3624.4|3618.4|3623.6|3617.6|5
1652141040000|2022-05-10 00:04:00|3623.9|3617.9|3625.1|3619.1|3625.1|3619.1|3623.6|3617.6|9
1652141050000|2022-05-10 00:04:10|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|4
1652141060000|2022-05-10 00:04:20|3625.1|3619.1|3625|3619|3625.6|3619.6|3625|3619|7
1652141130000|2022-05-10 00:05:30|3624.9|3618.9|3623.9|3617.9|3624.9|3618.9|3623.9|3617.9|2
1652141140000|2022-05-10 00:05:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1652141150000|2022-05-10 00:05:50|3623.9|3617.9|3624|3618|3624.8|3618.8|3620.8|3614.8|11
1652141160000|2022-05-10 00:06:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1652141180000|2022-05-10 00:06:20|3626|3620|3625.8|3619.8|3626|3620|3625.3|3619.3|4
1652141200000|2022-05-10 00:06:40|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1652141210000|2022-05-10 00:06:50|3626|3620|3626|3620|3626|3620|3626|3620|1
1652141220000|2022-05-10 00:07:00|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1652141230000|2022-05-10 00:07:10|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1652141240000|2022-05-10 00:07:20|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.4|3619.4|4
1652141270000|2022-05-10 00:07:50|3626.1|3620.1|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|3
1652141340000|2022-05-10 00:09:00|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1652141350000|2022-05-10 00:09:10|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1652141360000|2022-05-10 00:09:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|3
1652141380000|2022-05-10 00:09:40|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652141400000|2022-05-10 00:10:00|3626.8|3620.8|3626.8|3620.8|3627|3621|3626.8|3620.8|3
1652141430000|2022-05-10 00:10:30|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1652141440000|2022-05-10 00:10:40|3625.8|3619.8|3623.3|3617.3|3625.8|3619.8|3623.3|3617.3|2
1652141450000|2022-05-10 00:10:50|3623.1|3617.1|3622.1|3616.1|3623.9|3617.9|3622.1|3616.1|7
1652141460000|2022-05-10 00:11:00|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1652141480000|2022-05-10 00:11:20|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1652141490000|2022-05-10 00:11:30|3622.8|3616.8|3624|3618|3624|3618|3622.8|3616.8|4
1652141520000|2022-05-10 00:12:00|3623.8|3617.8|3622.5|3616.5|3623.8|3617.8|3622.5|3616.5|4
1652141530000|2022-05-10 00:12:10|3622.8|3616.8|3623|3617|3623|3617|3622.5|3616.5|3
1652141540000|2022-05-10 00:12:20|3623.3|3617.3|3623|3617|3623.5|3617.5|3623|3617|4
1652141550000|2022-05-10 00:12:30|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1652141580000|2022-05-10 00:13:00|3623.5|3617.5|3625.3|3619.3|3625.3|3619.3|3623.5|3617.5|4
1652141600000|2022-05-10 00:13:20|3625|3619|3624.5|3618.5|3625|3619|3624.3|3618.3|5
1652141610000|2022-05-10 00:13:30|3625|3619|3624.8|3618.8|3625|3619|3624.3|3618.3|4
1652141640000|2022-05-10 00:14:00|3625|3619|3625.5|3619.5|3625.5|3619.5|3625|3619|2
1652141660000|2022-05-10 00:14:20|3625.3|3619.3|3624|3618|3625.3|3619.3|3623.5|3617.5|5
1652141680000|2022-05-10 00:14:40|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1652141690000|2022-05-10 00:14:50|3623|3617|3621.8|3615.8|3623|3617|3621.8|3615.8|4
1652141700000|2022-05-10 00:15:00|3621.5|3615.5|3619.3|3613.3|3621.5|3615.5|3619.3|3613.3|6
1652141710000|2022-05-10 00:15:10|3619|3613|3619.3|3613.3|3619.5|3613.5|3618.8|3612.8|5
1652141720000|2022-05-10 00:15:20|3619|3613|3618.8|3612.8|3619|3613|3618.5|3612.5|3
1652141730000|2022-05-10 00:15:30|3618.5|3612.5|3617.5|3611.5|3618.5|3612.5|3617.3|3611.3|3
1652141740000|2022-05-10 00:15:40|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1652141750000|2022-05-10 00:15:50|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|4
1652141760000|2022-05-10 00:16:00|3617.5|3611.5|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|5
1652141770000|2022-05-10 00:16:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617|3611|3
1652141780000|2022-05-10 00:16:20|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|3
1652141800000|2022-05-10 00:16:40|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1652141810000|2022-05-10 00:16:50|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617|3611|4
1652141820000|2022-05-10 00:17:00|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1652141830000|2022-05-10 00:17:10|3617.8|3611.8|3621.3|3615.3|3621.3|3615.3|3617.8|3611.8|6
1652141840000|2022-05-10 00:17:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|3
1652141850000|2022-05-10 00:17:30|3621.8|3615.8|3622|3616|3622.3|3616.3|3621.8|3615.8|4
1652141870000|2022-05-10 00:17:50|3621.8|3615.8|3620|3614|3621.8|3615.8|3619.8|3613.8|4
1652141880000|2022-05-10 00:18:00|3620.3|3614.3|3620|3614|3620.3|3614.3|3619.8|3613.8|6
1652141890000|2022-05-10 00:18:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620|3614|3
1652141900000|2022-05-10 00:18:20|3620.5|3614.5|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|3
1652141920000|2022-05-10 00:18:40|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|4
1652141930000|2022-05-10 00:18:50|3620.8|3614.8|3620.8|3614.8|3621|3615|3620.8|3614.8|3
1652141960000|2022-05-10 00:19:20|3620.5|3614.5|3619.5|3613.5|3620.5|3614.5|3619|3613|12
1652141970000|2022-05-10 00:19:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|3
1652141980000|2022-05-10 00:19:40|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|3
1652141990000|2022-05-10 00:19:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|4
1652142000000|2022-05-10 00:20:00|3618.3|3612.3|3618|3612|3618.3|3612.3|3617.8|3611.8|4
1652142010000|2022-05-10 00:20:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1652142100000|2022-05-10 00:21:40|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1652142110000|2022-05-10 00:21:50|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1652142120000|2022-05-10 00:22:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1652142290000|2022-05-10 00:24:50|3618.8|3612.8|3620.3|3614.3|3620.3|3614.3|3618.8|3612.8|4
1652142300000|2022-05-10 00:25:00|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1652142310000|2022-05-10 00:25:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1652142330000|2022-05-10 00:25:30|3620.5|3614.5|3620.8|3614.8|3621|3615|3620.5|3614.5|4
1652142350000|2022-05-10 00:25:50|3621|3615|3621|3615|3621|3615|3620.8|3614.8|3
1652142360000|2022-05-10 00:26:00|3621.3|3615.3|3620.5|3614.5|3621.3|3615.3|3620.5|3614.5|6
1652142420000|2022-05-10 00:27:00|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1652142450000|2022-05-10 00:27:30|3620.3|3614.3|3626.6|3620.6|3626.6|3620.6|3620.3|3614.3|8
1652142460000|2022-05-10 00:27:40|3626.9|3620.9|3627.4|3621.4|3627.4|3621.4|3626.9|3620.9|7
1652142510000|2022-05-10 00:28:30|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1652142540000|2022-05-10 00:29:00|3626.3|3620.3|3625.3|3619.3|3626.3|3620.3|3625.3|3619.3|3
1652142560000|2022-05-10 00:29:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1652142590000|2022-05-10 00:29:50|3626|3620|3626|3620|3626|3620|3625.8|3619.8|3
1652142600000|2022-05-10 00:30:00|3625.8|3619.8|3625.8|3619.8|3626|3620|3625.5|3619.5|5
1652142610000|2022-05-10 00:30:10|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1652142670000|2022-05-10 00:31:10|3625.3|3619.3|3624.5|3618.5|3625.3|3619.3|3624.5|3618.5|3
1652142690000|2022-05-10 00:31:30|3624.8|3618.8|3624.8|3618.8|3625|3619|3624.8|3618.8|3
1652142700000|2022-05-10 00:31:40|3625|3619|3625|3619|3625|3619|3624.8|3618.8|3
1652142710000|2022-05-10 00:31:50|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|8
1652142760000|2022-05-10 00:32:40|3627.5|3621.5|3628.5|3622.5|3628.5|3622.5|3627.5|3621.5|2
1652142770000|2022-05-10 00:32:50|3628.8|3622.8|3630.8|3624.8|3630.8|3624.8|3628.8|3622.8|2
1652142780000|2022-05-10 00:33:00|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1652142800000|2022-05-10 00:33:20|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1652142810000|2022-05-10 00:33:30|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|2
1652142840000|2022-05-10 00:34:00|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|4
1652142850000|2022-05-10 00:34:10|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1652142860000|2022-05-10 00:34:20|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|4
1652142870000|2022-05-10 00:34:30|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|4
1652142880000|2022-05-10 00:34:40|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|4
1652142890000|2022-05-10 00:34:50|3629.5|3623.5|3629|3623|3629.5|3623.5|3629|3623|3
1652143080000|2022-05-10 00:38:00|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628|3622|4
1652143130000|2022-05-10 00:38:50|3629|3623|3629.5|3623.5|3629.8|3623.8|3629|3623|3
1652143140000|2022-05-10 00:39:00|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|3
1652143150000|2022-05-10 00:39:10|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1652143170000|2022-05-10 00:39:30|3628.8|3622.8|3628|3622|3629.3|3623.3|3628|3622|3
1652143180000|2022-05-10 00:39:40|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1652143270000|2022-05-10 00:41:10|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|3
1652143280000|2022-05-10 00:41:20|3625.3|3619.3|3624.5|3618.5|3625.3|3619.3|3624.5|3618.5|3
1652143290000|2022-05-10 00:41:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1652143300000|2022-05-10 00:41:40|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1652143310000|2022-05-10 00:41:50|3625|3619|3625|3619|3625|3619|3625|3619|1
1652143350000|2022-05-10 00:42:30|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|2
1652143480000|2022-05-10 00:44:40|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1652143560000|2022-05-10 00:46:00|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1652143730000|2022-05-10 00:48:50|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143760000|2022-05-10 00:49:20|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143820000|2022-05-10 00:50:20|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143830000|2022-05-10 00:50:30|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143870000|2022-05-10 00:51:10|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143920000|2022-05-10 00:52:00|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652143930000|2022-05-10 00:52:10|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1652144070000|2022-05-10 00:54:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|3
1652144130000|2022-05-10 00:55:30|3627|3621|3630.8|3624.8|3630.8|3624.8|3626.8|3620.8|7
1652144140000|2022-05-10 00:55:40|3631|3625|3631.5|3625.5|3631.5|3625.5|3631|3625|3
1652144200000|2022-05-10 00:56:40|3631.3|3625.3|3630.5|3624.5|3631.3|3625.3|3630.3|3624.3|3
1652144230000|2022-05-10 00:57:10|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1652144250000|2022-05-10 00:57:30|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1652144260000|2022-05-10 00:57:40|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1652144280000|2022-05-10 00:58:00|3632.3|3626.3|3628.8|3622.8|3632.3|3626.3|3628.8|3622.8|4
1652144290000|2022-05-10 00:58:10|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|3
1652144310000|2022-05-10 00:58:30|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|3
1652144330000|2022-05-10 00:58:50|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1652144340000|2022-05-10 00:59:00|3627.5|3621.5|3629.8|3623.8|3630|3624|3627.5|3621.5|5
1652144350000|2022-05-10 00:59:10|3630|3624|3633|3627|3633|3627|3630|3624|6
1652144360000|2022-05-10 00:59:20|3633.3|3627.3|3634.5|3628.5|3634.5|3628.5|3632.5|3626.5|6
1652144370000|2022-05-10 00:59:30|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1652144380000|2022-05-10 00:59:40|3635|3629|3635|3629|3635|3629|3635|3629|1
1652144390000|2022-05-10 00:59:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635|3629|3
1652144400000|2022-05-10 01:00:00|3635.5|3629.5|3635.1|3629.1|3636|3630|3630.4|3624.4|15
1652144410000|2022-05-10 01:00:10|3634.9|3628.9|3632.4|3626.4|3634.9|3628.9|3631.6|3625.6|20
1652144420000|2022-05-10 01:00:20|3632.1|3626.1|3632.6|3626.6|3633.1|3627.1|3632.1|3626.1|15
1652144430000|2022-05-10 01:00:30|3631.9|3625.9|3634.4|3628.4|3634.4|3628.4|3630.9|3624.9|13
1652144440000|2022-05-10 01:00:40|3634.6|3628.6|3634.9|3628.9|3635.1|3629.1|3634.6|3628.6|4
1652144450000|2022-05-10 01:00:50|3635.1|3629.1|3636.6|3630.6|3637.1|3631.1|3634.9|3628.9|11
1652144460000|2022-05-10 01:01:00|3636.9|3630.9|3637.4|3631.4|3637.9|3631.9|3636.9|3630.9|9
1652144470000|2022-05-10 01:01:10|3637.1|3631.1|3635.1|3629.1|3637.1|3631.1|3635.1|3629.1|4
1652144480000|2022-05-10 01:01:20|3635.4|3629.4|3634.9|3628.9|3635.4|3629.4|3634.6|3628.6|5
1652144490000|2022-05-10 01:01:30|3635.1|3629.1|3634.9|3628.9|3635.9|3629.9|3634.9|3628.9|4
1652144500000|2022-05-10 01:01:40|3634.6|3628.6|3634.8|3628.8|3634.9|3628.9|3634.5|3628.5|4
1652144510000|2022-05-10 01:01:50|3635|3629|3635|3629|3635|3629|3635|3629|1
1652144520000|2022-05-10 01:02:00|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1652144560000|2022-05-10 01:02:40|3635.8|3629.8|3636.3|3630.3|3636.5|3630.5|3635.8|3629.8|5
1652144570000|2022-05-10 01:02:50|3636|3630|3633.5|3627.5|3636|3630|3633.5|3627.5|5
1652144580000|2022-05-10 01:03:00|3633|3627|3631.3|3625.3|3633|3627|3631.3|3625.3|5
1652144590000|2022-05-10 01:03:10|3631.5|3625.5|3632.5|3626.5|3632.8|3626.8|3631.5|3625.5|5
1652144600000|2022-05-10 01:03:20|3632.8|3626.8|3632.8|3626.8|3633|3627|3632.8|3626.8|3
1652144610000|2022-05-10 01:03:30|3633|3627|3634.5|3628.5|3634.5|3628.5|3633|3627|3
1652144620000|2022-05-10 01:03:40|3634.9|3628.9|3635.4|3629.4|3635.6|3629.6|3634.8|3628.8|4
1652144630000|2022-05-10 01:03:50|3635.6|3629.6|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|5
1652144640000|2022-05-10 01:04:00|3636|3630|3632.3|3626.3|3636|3630|3632.3|3626.3|11
1652144650000|2022-05-10 01:04:10|3631.8|3625.8|3629.8|3623.8|3631.8|3625.8|3629|3623|13
1652144660000|2022-05-10 01:04:20|3629.3|3623.3|3628.8|3622.8|3629.8|3623.8|3628.8|3622.8|7
1652144670000|2022-05-10 01:04:30|3629.3|3623.3|3627.5|3621.5|3629.5|3623.5|3627.5|3621.5|7
1652144680000|2022-05-10 01:04:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|5
1652144690000|2022-05-10 01:04:50|3627.5|3621.5|3631.4|3625.4|3632|3626|3627.5|3621.5|18
1652144700000|2022-05-10 01:05:00|3631.6|3625.6|3632.1|3626.1|3632.9|3626.9|3631.6|3625.6|14
1652144710000|2022-05-10 01:05:10|3632.4|3626.4|3634.4|3628.4|3634.4|3628.4|3632.4|3626.4|7
1652144720000|2022-05-10 01:05:20|3634.6|3628.6|3635.1|3629.1|3635.6|3629.6|3634.6|3628.6|9
1652144730000|2022-05-10 01:05:30|3635.6|3629.6|3637.9|3631.9|3637.9|3631.9|3634.9|3628.9|12
1652144740000|2022-05-10 01:05:40|3637.4|3631.4|3638.1|3632.1|3638.4|3632.4|3636.6|3630.6|8
1652144750000|2022-05-10 01:05:50|3637.4|3631.4|3638.9|3632.9|3638.9|3632.9|3637.4|3631.4|10
1652144760000|2022-05-10 01:06:00|3638.8|3632.8|3638.3|3632.3|3638.8|3632.8|3636.9|3630.9|12
1652144770000|2022-05-10 01:06:10|3637.8|3631.8|3636|3630|3638.5|3632.5|3636|3630|7
1652144780000|2022-05-10 01:06:20|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|3
1652144790000|2022-05-10 01:06:30|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1652144800000|2022-05-10 01:06:40|3635.8|3629.8|3636.3|3630.3|3636.3|3630.3|3635.8|3629.8|5
1652144810000|2022-05-10 01:06:50|3636|3630|3635.3|3629.3|3636|3630|3635|3629|10
1652144820000|2022-05-10 01:07:00|3635|3629|3635.3|3629.3|3635.5|3629.5|3634.3|3628.3|6
1652144830000|2022-05-10 01:07:10|3635|3629|3635.5|3629.5|3636|3630|3634.8|3628.8|10
1652144840000|2022-05-10 01:07:20|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.3|3629.3|4
1652144850000|2022-05-10 01:07:30|3636.3|3630.3|3637.3|3631.3|3637.3|3631.3|3636.3|3630.3|4
1652144860000|2022-05-10 01:07:40|3637.5|3631.5|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|4
1652144870000|2022-05-10 01:07:50|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|2
1652144880000|2022-05-10 01:08:00|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|4
1652144890000|2022-05-10 01:08:10|3637.5|3631.5|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|5
1652144910000|2022-05-10 01:08:30|3638|3632|3639|3633|3639|3633|3637.8|3631.8|8
1652144920000|2022-05-10 01:08:40|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1652144930000|2022-05-10 01:08:50|3638.3|3632.3|3637.8|3631.8|3638.3|3632.3|3637.8|3631.8|2
1652144940000|2022-05-10 01:09:00|3637.5|3631.5|3637|3631|3637.5|3631.5|3637|3631|3
1652144950000|2022-05-10 01:09:10|3636.5|3630.5|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|4
1652144960000|2022-05-10 01:09:20|3636.8|3630.8|3638.3|3632.3|3638.3|3632.3|3636.3|3630.3|7
1652144970000|2022-05-10 01:09:30|3638.5|3632.5|3636.8|3630.8|3638.5|3632.5|3636.8|3630.8|6
1652144980000|2022-05-10 01:09:40|3637|3631|3637.5|3631.5|3637.5|3631.5|3637|3631|5
1652144990000|2022-05-10 01:09:50|3637.3|3631.3|3638.3|3632.3|3638.3|3632.3|3637.3|3631.3|4
1652145000000|2022-05-10 01:10:00|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1652145010000|2022-05-10 01:10:10|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638|3632|3
1652145020000|2022-05-10 01:10:20|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|3
1652145030000|2022-05-10 01:10:30|3637.8|3631.8|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|2
1652145040000|2022-05-10 01:10:40|3638|3632|3637.8|3631.8|3638|3632|3637.8|3631.8|2
1652145050000|2022-05-10 01:10:50|3637.3|3631.3|3637.5|3631.5|3638|3632|3637.3|3631.3|6
1652145060000|2022-05-10 01:11:00|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637|3631|4
1652145080000|2022-05-10 01:11:20|3637.3|3631.3|3636.3|3630.3|3637.3|3631.3|3636.3|3630.3|7
1652145090000|2022-05-10 01:11:30|3636|3630|3634.3|3628.3|3636.3|3630.3|3634.3|3628.3|7
1652145100000|2022-05-10 01:11:40|3634.5|3628.5|3635.8|3629.8|3635.8|3629.8|3634|3628|12
1652145110000|2022-05-10 01:11:50|3636|3630|3635.5|3629.5|3636|3630|3635.5|3629.5|8
1652145120000|2022-05-10 01:12:00|3635.8|3629.8|3636|3630|3636|3630|3635|3629|9
1652145130000|2022-05-10 01:12:10|3636.3|3630.3|3636|3630|3636.3|3630.3|3635.8|3629.8|6
1652145140000|2022-05-10 01:12:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1652145150000|2022-05-10 01:12:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1652145190000|2022-05-10 01:13:10|3636.3|3630.3|3634.8|3628.8|3636.3|3630.3|3634.8|3628.8|3
1652145200000|2022-05-10 01:13:20|3634.5|3628.5|3635.3|3629.3|3635.8|3629.8|3634.5|3628.5|10
1652145210000|2022-05-10 01:13:30|3635|3629|3634.3|3628.3|3635|3629|3634.3|3628.3|4
1652145220000|2022-05-10 01:13:40|3634|3628|3634.5|3628.5|3634.5|3628.5|3634|3628|3
1652145230000|2022-05-10 01:13:50|3634.8|3628.8|3635|3629|3636.3|3630.3|3634.8|3628.8|5
1652145240000|2022-05-10 01:14:00|3635.3|3629.3|3635.8|3629.8|3636.5|3630.5|3635.3|3629.3|11
1652145250000|2022-05-10 01:14:10|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|4
1652145260000|2022-05-10 01:14:20|3635|3629|3634.3|3628.3|3635.3|3629.3|3634|3628|8
1652145270000|2022-05-10 01:14:30|3634|3628|3633.3|3627.3|3634.3|3628.3|3633|3627|8
1652145280000|2022-05-10 01:14:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1652145290000|2022-05-10 01:14:50|3634|3628|3634.8|3628.8|3635.8|3629.8|3634|3628|4
1652145300000|2022-05-10 01:15:00|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1652145310000|2022-05-10 01:15:10|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|3
1652145330000|2022-05-10 01:15:30|3635|3629|3635|3629|3635|3629|3635|3629|1
1652145350000|2022-05-10 01:15:50|3634.8|3628.8|3633.5|3627.5|3634.8|3628.8|3633.5|3627.5|3
1652145360000|2022-05-10 01:16:00|3633.8|3627.8|3632.5|3626.5|3633.8|3627.8|3632.3|3626.3|5
1652145370000|2022-05-10 01:16:10|3632.8|3626.8|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|3
1652145390000|2022-05-10 01:16:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652145410000|2022-05-10 01:16:50|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1652145420000|2022-05-10 01:17:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652145430000|2022-05-10 01:17:10|3633|3627|3633|3627|3633.3|3627.3|3632.8|3626.8|7
1652145440000|2022-05-10 01:17:20|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|4
1652145450000|2022-05-10 01:17:30|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1652145460000|2022-05-10 01:17:40|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1652145470000|2022-05-10 01:17:50|3633|3627|3633|3627|3633|3627|3633|3627|1
1652145480000|2022-05-10 01:18:00|3632.8|3626.8|3632|3626|3632.8|3626.8|3631.8|3625.8|4
1652145490000|2022-05-10 01:18:10|3631.8|3625.8|3633.8|3627.8|3634|3628|3631.8|3625.8|5
1652145500000|2022-05-10 01:18:20|3634|3628|3634.8|3628.8|3634.8|3628.8|3633.8|3627.8|5
1652145510000|2022-05-10 01:18:30|3635|3629|3635|3629|3636.5|3630.5|3635|3629|3
1652145520000|2022-05-10 01:18:40|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1652145540000|2022-05-10 01:19:00|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1652145550000|2022-05-10 01:19:10|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1652145560000|2022-05-10 01:19:20|3634.3|3628.3|3632.3|3626.3|3634.3|3628.3|3632.3|3626.3|4
1652145570000|2022-05-10 01:19:30|3632|3626|3629.8|3623.8|3632|3626|3629.8|3623.8|2
1652145580000|2022-05-10 01:19:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1652145590000|2022-05-10 01:19:50|3629.8|3623.8|3631.5|3625.5|3631.5|3625.5|3629.8|3623.8|9
1652145600000|2022-05-10 01:20:00|3631.3|3625.3|3630|3624|3631.3|3625.3|3630|3624|3
1652145610000|2022-05-10 01:20:10|3629.8|3623.8|3629.3|3623.3|3630.3|3624.3|3629|3623|11
1652145620000|2022-05-10 01:20:20|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|3
1652145630000|2022-05-10 01:20:30|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1652145660000|2022-05-10 01:21:00|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1652145680000|2022-05-10 01:21:20|3629|3623|3629|3623|3629|3623|3629|3623|1
1652145690000|2022-05-10 01:21:30|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1652145700000|2022-05-10 01:21:40|3628.3|3622.3|3627.5|3621.5|3628.3|3622.3|3627.5|3621.5|3
1652145710000|2022-05-10 01:21:50|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1652145720000|2022-05-10 01:22:00|3628|3622|3628.3|3622.3|3628.3|3622.3|3627.8|3621.8|8
1652145730000|2022-05-10 01:22:10|3628|3622|3628.3|3622.3|3628.5|3622.5|3628|3622|6
1652145780000|2022-05-10 01:23:00|3628.5|3622.5|3630|3624|3630|3624|3628.5|3622.5|2
1652145790000|2022-05-10 01:23:10|3630.8|3624.8|3632.1|3626.1|3632.1|3626.1|3630.3|3624.3|8
1652145800000|2022-05-10 01:23:20|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3631.8|3625.8|6
1652145810000|2022-05-10 01:23:30|3633.5|3627.5|3632.8|3626.8|3633.5|3627.5|3632|3626|7
1652145820000|2022-05-10 01:23:40|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1652145840000|2022-05-10 01:24:00|3632.5|3626.5|3631.8|3625.8|3632.5|3626.5|3631.8|3625.8|3
1652145850000|2022-05-10 01:24:10|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1652145860000|2022-05-10 01:24:20|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|3
1652145870000|2022-05-10 01:24:30|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|3
1652145890000|2022-05-10 01:24:50|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1652145900000|2022-05-10 01:25:00|3631.8|3625.8|3631.8|3625.8|3632|3626|3631.8|3625.8|3
1652145910000|2022-05-10 01:25:10|3630.5|3624.5|3631.5|3625.5|3631.5|3625.5|3630.5|3624.5|3
1652145950000|2022-05-10 01:25:50|3630.8|3624.8|3630.3|3624.3|3630.8|3624.8|3630.3|3624.3|3
1652145960000|2022-05-10 01:26:00|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1652145980000|2022-05-10 01:26:20|3630|3624|3629.5|3623.5|3630|3624|3629.5|3623.5|2
1652145990000|2022-05-10 01:26:30|3629.3|3623.3|3627.8|3621.8|3629.3|3623.3|3627.8|3621.8|10
1652146000000|2022-05-10 01:26:40|3627.3|3621.3|3626|3620|3627.3|3621.3|3626|3620|7
1652146010000|2022-05-10 01:26:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|3
1652146020000|2022-05-10 01:27:00|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1652146030000|2022-05-10 01:27:10|3626|3620|3626|3620|3626|3620|3626|3620|1
1652146040000|2022-05-10 01:27:20|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1652146050000|2022-05-10 01:27:30|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|4
1652146060000|2022-05-10 01:27:40|3625|3619|3624.3|3618.3|3625|3619|3624|3618|4
1652146100000|2022-05-10 01:28:20|3624|3618|3624|3618|3624|3618|3624|3618|1
1652146120000|2022-05-10 01:28:40|3623.8|3617.8|3623.8|3617.8|3624|3618|3623.8|3617.8|3
1652146130000|2022-05-10 01:28:50|3622.8|3616.8|3621|3615|3622.8|3616.8|3621|3615|2
1652146140000|2022-05-10 01:29:00|3620.8|3614.8|3620.8|3614.8|3621|3615|3620.8|3614.8|3
1652146150000|2022-05-10 01:29:10|3619.4|3613.4|3618|3612|3619.4|3613.4|3618|3612|2
1652146170000|2022-05-10 01:29:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1652146180000|2022-05-10 01:29:40|3616.8|3610.8|3617.5|3611.5|3618.8|3612.8|3616.5|3610.5|9
1652146190000|2022-05-10 01:29:50|3618.3|3612.3|3617.5|3611.5|3618.5|3612.5|3617.3|3611.3|9
1652146200000|2022-05-10 01:30:00|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|5
1652146250000|2022-05-10 01:30:50|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|3
1652146260000|2022-05-10 01:31:00|3619|3613|3620.3|3614.3|3620.3|3614.3|3619|3613|3
1652146280000|2022-05-10 01:31:20|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1652146290000|2022-05-10 01:31:30|3620.8|3614.8|3619.8|3613.8|3620.8|3614.8|3619.8|3613.8|2
1652146320000|2022-05-10 01:32:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1652146330000|2022-05-10 01:32:10|3620.3|3614.3|3620|3614|3621.8|3615.8|3620|3614|6
1652146340000|2022-05-10 01:32:20|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|4
1652146350000|2022-05-10 01:32:30|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1652146360000|2022-05-10 01:32:40|3619.8|3613.8|3620|3614|3620|3614|3619.5|3613.5|4
1652146370000|2022-05-10 01:32:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1652146390000|2022-05-10 01:33:10|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1652146400000|2022-05-10 01:33:20|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1652146410000|2022-05-10 01:33:30|3620|3614|3619.8|3613.8|3620.8|3614.8|3619.5|3613.5|8
1652146420000|2022-05-10 01:33:40|3620|3614|3619.8|3613.8|3620|3614|3619.5|3613.5|4
1652146440000|2022-05-10 01:34:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619|3613|5
1652146450000|2022-05-10 01:34:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1652146460000|2022-05-10 01:34:20|3619.5|3613.5|3620.3|3614.3|3620.3|3614.3|3619.5|3613.5|3
1652146480000|2022-05-10 01:34:40|3620|3614|3619.8|3613.8|3620.3|3614.3|3619.5|3613.5|8
1652146500000|2022-05-10 01:35:00|3619.5|3613.5|3619.5|3613.5|3620.5|3614.5|3619.5|3613.5|7
1652146510000|2022-05-10 01:35:10|3619.3|3613.3|3620.5|3614.5|3620.5|3614.5|3619.3|3613.3|3
1652146520000|2022-05-10 01:35:20|3621.4|3615.4|3620.3|3614.3|3621.4|3615.4|3620.3|3614.3|2
1652146530000|2022-05-10 01:35:30|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1652146560000|2022-05-10 01:36:00|3620|3614|3619.5|3613.5|3620|3614|3619.5|3613.5|3
1652146580000|2022-05-10 01:36:20|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|4
1652146600000|2022-05-10 01:36:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1652146610000|2022-05-10 01:36:50|3619|3613|3619.5|3613.5|3619.8|3613.8|3619|3613|4
1652146630000|2022-05-10 01:37:10|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1652146640000|2022-05-10 01:37:20|3619.3|3613.3|3619.3|3613.3|3619.5|3613.5|3619|3613|4
1652146650000|2022-05-10 01:37:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1652146660000|2022-05-10 01:37:40|3620|3614|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|4
1652146670000|2022-05-10 01:37:50|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1652146680000|2022-05-10 01:38:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1652146690000|2022-05-10 01:38:10|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|3
1652146700000|2022-05-10 01:38:20|3620|3614|3620|3614|3620.3|3614.3|3619.8|3613.8|9
1652146710000|2022-05-10 01:38:30|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1652146720000|2022-05-10 01:38:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1652146730000|2022-05-10 01:38:50|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3620.8|3614.8|6
1652146740000|2022-05-10 01:39:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1652146750000|2022-05-10 01:39:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1652146770000|2022-05-10 01:39:30|3621.8|3615.8|3621|3615|3621.8|3615.8|3621|3615|2
1652146780000|2022-05-10 01:39:40|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3619.8|3613.8|5
1652146790000|2022-05-10 01:39:50|3621.5|3615.5|3622.3|3616.3|3622.5|3616.5|3621.5|3615.5|4
1652146800000|2022-05-10 01:40:00|3622|3616|3623|3617|3623.5|3617.5|3621.8|3615.8|7
1652146810000|2022-05-10 01:40:10|3622.8|3616.8|3624.8|3618.8|3624.8|3618.8|3622.8|3616.8|8
1652146820000|2022-05-10 01:40:20|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3623.8|3617.8|9
1652146830000|2022-05-10 01:40:30|3625|3619|3625.5|3619.5|3625.8|3619.8|3625|3619|5
1652146840000|2022-05-10 01:40:40|3625.3|3619.3|3625.3|3619.3|3625.5|3619.5|3625|3619|7
1652146850000|2022-05-10 01:40:50|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|4
1652146860000|2022-05-10 01:41:00|3625|3619|3625.8|3619.8|3625.8|3619.8|3624.8|3618.8|8
1652146870000|2022-05-10 01:41:10|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1652146880000|2022-05-10 01:41:20|3625.5|3619.5|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|5
1652146890000|2022-05-10 01:41:30|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|5
1652146900000|2022-05-10 01:41:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|3
1652146910000|2022-05-10 01:41:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1652146920000|2022-05-10 01:42:00|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1652146930000|2022-05-10 01:42:10|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|3
1652146950000|2022-05-10 01:42:30|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1652146970000|2022-05-10 01:42:50|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1652146980000|2022-05-10 01:43:00|3625|3619|3623.3|3617.3|3625|3619|3623.3|3617.3|11
1652146990000|2022-05-10 01:43:10|3623|3617|3624.5|3618.5|3624.5|3618.5|3623|3617|5
1652147000000|2022-05-10 01:43:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1652147010000|2022-05-10 01:43:30|3624.5|3618.5|3625|3619|3625|3619|3624.3|3618.3|7
1652147020000|2022-05-10 01:43:40|3624.8|3618.8|3625.5|3619.5|3625.5|3619.5|3624.8|3618.8|4
1652147030000|2022-05-10 01:43:50|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1652147040000|2022-05-10 01:44:00|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1652147050000|2022-05-10 01:44:10|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1652147060000|2022-05-10 01:44:20|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.5|3619.5|5
1652147110000|2022-05-10 01:45:10|3626|3620|3626|3620|3626|3620|3625.8|3619.8|3
1652147120000|2022-05-10 01:45:20|3626.3|3620.3|3629|3623|3629|3623|3626.3|3620.3|3
1652147130000|2022-05-10 01:45:30|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1652147140000|2022-05-10 01:45:40|3629.5|3623.5|3631.3|3625.3|3631.3|3625.3|3629.5|3623.5|10
1652147150000|2022-05-10 01:45:50|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631.5|3625.5|3
1652147160000|2022-05-10 01:46:00|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3631.8|3625.8|3
1652147170000|2022-05-10 01:46:10|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|3
1652147180000|2022-05-10 01:46:20|3632.8|3626.8|3633.3|3627.3|3633.3|3627.3|3632.8|3626.8|3
1652147190000|2022-05-10 01:46:30|3633|3627|3633.5|3627.5|3633.5|3627.5|3633|3627|3
1652147200000|2022-05-10 01:46:40|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1652147210000|2022-05-10 01:46:50|3633.8|3627.8|3634|3628|3634|3628|3633.5|3627.5|8
1652147220000|2022-05-10 01:47:00|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|8
1652147230000|2022-05-10 01:47:10|3633.8|3627.8|3631|3625|3633.8|3627.8|3630.8|3624.8|5
1652147240000|2022-05-10 01:47:20|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3629.8|3623.8|6
1652147250000|2022-05-10 01:47:30|3630.8|3624.8|3631|3625|3631.8|3625.8|3629.8|3623.8|9
1652147260000|2022-05-10 01:47:40|3631.3|3625.3|3629.5|3623.5|3631.3|3625.3|3629.5|3623.5|8
1652147280000|2022-05-10 01:48:00|3629.3|3623.3|3628.5|3622.5|3629.3|3623.3|3628.5|3622.5|6
1652147290000|2022-05-10 01:48:10|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|4
1652147300000|2022-05-10 01:48:20|3628.8|3622.8|3628.5|3622.5|3629.3|3623.3|3628.5|3622.5|7
1652147310000|2022-05-10 01:48:30|3628.8|3622.8|3628.8|3622.8|3629|3623|3628.8|3622.8|3
1652147320000|2022-05-10 01:48:40|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1652147330000|2022-05-10 01:48:50|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627|3621|5
1652147340000|2022-05-10 01:49:00|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|3
1652147350000|2022-05-10 01:49:10|3626.3|3620.3|3627.3|3621.3|3627.3|3621.3|3626.3|3620.3|5
1652147360000|2022-05-10 01:49:20|3628|3622|3627|3621|3628|3622|3627|3621|2
1652147370000|2022-05-10 01:49:30|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|6
1652147380000|2022-05-10 01:49:40|3627.3|3621.3|3627|3621|3627.3|3621.3|3626.5|3620.5|5
1652147390000|2022-05-10 01:49:50|3627.3|3621.3|3628.3|3622.3|3628.3|3622.3|3627.3|3621.3|6
1652147400000|2022-05-10 01:50:00|3628.5|3622.5|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|3
1652147410000|2022-05-10 01:50:10|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1652147420000|2022-05-10 01:50:20|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1652147440000|2022-05-10 01:50:40|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1652147450000|2022-05-10 01:50:50|3628.5|3622.5|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|5
1652147460000|2022-05-10 01:51:00|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1652147470000|2022-05-10 01:51:10|3628|3622|3626.3|3620.3|3628|3622|3626.3|3620.3|5
1652147490000|2022-05-10 01:51:30|3626.5|3620.5|3627|3621|3627|3621|3626.3|3620.3|11
1652147500000|2022-05-10 01:51:40|3627.3|3621.3|3627.8|3621.8|3628|3622|3627.3|3621.3|5
1652147510000|2022-05-10 01:51:50|3628|3622|3628.3|3622.3|3628.5|3622.5|3628|3622|4
1652147520000|2022-05-10 01:52:00|3628.5|3622.5|3628.5|3622.5|3628.8|3622.8|3628.3|3622.3|5
1652147530000|2022-05-10 01:52:10|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1652147540000|2022-05-10 01:52:20|3627.3|3621.3|3628|3622|3628|3622|3627.3|3621.3|2
1652147550000|2022-05-10 01:52:30|3628.3|3622.3|3628.5|3622.5|3629.3|3623.3|3628.3|3622.3|6
1652147560000|2022-05-10 01:52:40|3629|3623|3628.3|3622.3|3629.3|3623.3|3628.3|3622.3|5
1652147570000|2022-05-10 01:52:50|3628.5|3622.5|3628.3|3622.3|3629|3623|3628.3|3622.3|4
1652147580000|2022-05-10 01:53:00|3629.1|3623.1|3629.8|3623.8|3629.8|3623.8|3629.1|3623.1|2
1652147590000|2022-05-10 01:53:10|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1652147600000|2022-05-10 01:53:20|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1652147620000|2022-05-10 01:53:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|5
1652147650000|2022-05-10 01:54:10|3629.8|3623.8|3629.8|3623.8|3630|3624|3629.8|3623.8|3
1652147660000|2022-05-10 01:54:20|3628.8|3622.8|3629.8|3623.8|3629.8|3623.8|3628.8|3622.8|3
1652147680000|2022-05-10 01:54:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1652147690000|2022-05-10 01:54:50|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1652147700000|2022-05-10 01:55:00|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1652147710000|2022-05-10 01:55:10|3629.8|3623.8|3630.8|3624.8|3630.8|3624.8|3629.8|3623.8|3
1652147720000|2022-05-10 01:55:20|3631|3625|3633.5|3627.5|3633.5|3627.5|3631|3625|6
1652147730000|2022-05-10 01:55:30|3633.8|3627.8|3637.3|3631.3|3638.3|3632.3|3633.8|3627.8|7
1652147740000|2022-05-10 01:55:40|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|4
1652147750000|2022-05-10 01:55:50|3637|3631|3638|3632|3638.3|3632.3|3637|3631|7
1652147760000|2022-05-10 01:56:00|3637.8|3631.8|3638|3632|3638|3632|3637|3631|5
1652147770000|2022-05-10 01:56:10|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637|3631|7
1652147780000|2022-05-10 01:56:20|3637.3|3631.3|3637|3631|3638|3632|3637|3631|5
1652147800000|2022-05-10 01:56:40|3636.8|3630.8|3636|3630|3636.8|3630.8|3636|3630|4
1652147810000|2022-05-10 01:56:50|3636.3|3630.3|3635.3|3629.3|3636.3|3630.3|3635.3|3629.3|5
1652147820000|2022-05-10 01:57:00|3636.8|3630.8|3635.5|3629.5|3636.8|3630.8|3635.5|3629.5|5
1652147830000|2022-05-10 01:57:10|3636.8|3630.8|3635.3|3629.3|3636.8|3630.8|3635.3|3629.3|5
1652147840000|2022-05-10 01:57:20|3635|3629|3634.5|3628.5|3635.8|3629.8|3634.3|3628.3|10
1652147850000|2022-05-10 01:57:30|3635.8|3629.8|3633.5|3627.5|3635.8|3629.8|3633.5|3627.5|4
1652147860000|2022-05-10 01:57:40|3633.8|3627.8|3635.8|3629.8|3635.8|3629.8|3633.8|3627.8|7
1652147870000|2022-05-10 01:57:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1652147880000|2022-05-10 01:58:00|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|2
1652147890000|2022-05-10 01:58:10|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3633.8|3627.8|4
1652147900000|2022-05-10 01:58:20|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|2
1652147910000|2022-05-10 01:58:30|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|2
1652147930000|2022-05-10 01:58:50|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1652147940000|2022-05-10 01:59:00|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1652147950000|2022-05-10 01:59:10|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1652147960000|2022-05-10 01:59:20|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1652147980000|2022-05-10 01:59:40|3633.8|3627.8|3633|3627|3633.8|3627.8|3633|3627|3
1652147990000|2022-05-10 01:59:50|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652148000000|2022-05-10 02:00:00|3632.3|3626.3|3632.8|3626.8|3634|3628|3632.3|3626.3|5
1652148010000|2022-05-10 02:00:10|3632.3|3626.3|3633.5|3627.5|3633.8|3627.8|3632.3|3626.3|5
1652148020000|2022-05-10 02:00:20|3633.3|3627.3|3632.8|3626.8|3633.3|3627.3|3632.8|3626.8|2
1652148040000|2022-05-10 02:00:40|3633|3627|3633.5|3627.5|3633.8|3627.8|3633|3627|3
1652148050000|2022-05-10 02:00:50|3634|3628|3634|3628|3634.3|3628.3|3634|3628|3
1652148060000|2022-05-10 02:01:00|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|2
1652148080000|2022-05-10 02:01:20|3634.3|3628.3|3635.3|3629.3|3635.3|3629.3|3634.3|3628.3|4
1652148090000|2022-05-10 02:01:30|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1652148100000|2022-05-10 02:01:40|3635.5|3629.5|3638|3632|3638|3632|3635|3629|8
1652148110000|2022-05-10 02:01:50|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1652148120000|2022-05-10 02:02:00|3638|3632|3638|3632|3638|3632|3638|3632|1
1652148130000|2022-05-10 02:02:10|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|2
1652148150000|2022-05-10 02:02:30|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1652148160000|2022-05-10 02:02:40|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1652148170000|2022-05-10 02:02:50|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1652148180000|2022-05-10 02:03:00|3638|3632|3638.5|3632.5|3638.5|3632.5|3638|3632|11
1652148190000|2022-05-10 02:03:10|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1652148210000|2022-05-10 02:03:30|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1652148220000|2022-05-10 02:03:40|3638|3632|3638|3632|3638|3632|3638|3632|1
1652148240000|2022-05-10 02:04:00|3638.8|3632.8|3639.5|3633.5|3639.5|3633.5|3638.5|3632.5|3
1652148250000|2022-05-10 02:04:10|3640.5|3634.5|3641|3635|3641|3635|3639.8|3633.8|3
1652148260000|2022-05-10 02:04:20|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1652148300000|2022-05-10 02:05:00|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|2
1652148320000|2022-05-10 02:05:20|3641.8|3635.8|3641.8|3635.8|3642|3636|3641.5|3635.5|8
1652148330000|2022-05-10 02:05:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1652148340000|2022-05-10 02:05:40|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.3|3635.3|4
1652148350000|2022-05-10 02:05:50|3641.8|3635.8|3641.8|3635.8|3642|3636|3641.8|3635.8|3
1652148360000|2022-05-10 02:06:00|3641.5|3635.5|3639.3|3633.3|3641.5|3635.5|3639|3633|6
1652148370000|2022-05-10 02:06:10|3638.5|3632.5|3639|3633|3639|3633|3638.5|3632.5|5
1652148380000|2022-05-10 02:06:20|3638.8|3632.8|3639.3|3633.3|3639.5|3633.5|3638.8|3632.8|5
1652148390000|2022-05-10 02:06:30|3639.5|3633.5|3641.3|3635.3|3641.5|3635.5|3639.3|3633.3|11
1652148400000|2022-05-10 02:06:40|3641.8|3635.8|3641|3635|3641.8|3635.8|3640.8|3634.8|8
1652148410000|2022-05-10 02:06:50|3640.8|3634.8|3641.3|3635.3|3641.5|3635.5|3640.8|3634.8|5
1652148430000|2022-05-10 02:07:10|3641.5|3635.5|3641.8|3635.8|3642|3636|3641.5|3635.5|6
1652148440000|2022-05-10 02:07:20|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1652148450000|2022-05-10 02:07:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1652148460000|2022-05-10 02:07:40|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|2
1652148470000|2022-05-10 02:07:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|4
1652148480000|2022-05-10 02:08:00|3640.8|3634.8|3640.8|3634.8|3641.5|3635.5|3640|3634|12
1652148490000|2022-05-10 02:08:10|3640.5|3634.5|3641|3635|3641.3|3635.3|3639.5|3633.5|9
1652148510000|2022-05-10 02:08:30|3640.8|3634.8|3640.3|3634.3|3640.8|3634.8|3640.3|3634.3|3
1652148530000|2022-05-10 02:08:50|3640.5|3634.5|3642.8|3636.8|3642.8|3636.8|3640.5|3634.5|5
1652148550000|2022-05-10 02:09:10|3642.5|3636.5|3642|3636|3642.5|3636.5|3642|3636|3
1652148580000|2022-05-10 02:09:40|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1652148590000|2022-05-10 02:09:50|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1652148600000|2022-05-10 02:10:00|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1652148610000|2022-05-10 02:10:10|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1652148620000|2022-05-10 02:10:20|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1652148640000|2022-05-10 02:10:40|3643|3637|3643|3637|3643|3637|3642.8|3636.8|5
1652148650000|2022-05-10 02:10:50|3642.8|3636.8|3642.8|3636.8|3643|3637|3642.8|3636.8|3
1652148660000|2022-05-10 02:11:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1652148670000|2022-05-10 02:11:10|3643.3|3637.3|3642.5|3636.5|3643.8|3637.8|3642.5|3636.5|8
1652148680000|2022-05-10 02:11:20|3642.8|3636.8|3642.8|3636.8|3643.3|3637.3|3642.8|3636.8|4
1652148690000|2022-05-10 02:11:30|3642.5|3636.5|3642.3|3636.3|3642.8|3636.8|3642.3|3636.3|4
1652148700000|2022-05-10 02:11:40|3642.5|3636.5|3643|3637|3643|3637|3642.5|3636.5|3
1652148710000|2022-05-10 02:11:50|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1652148720000|2022-05-10 02:12:00|3642.8|3636.8|3643|3637|3643.3|3637.3|3642.8|3636.8|4
1652148730000|2022-05-10 02:12:10|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643|3637|3
1652148740000|2022-05-10 02:12:20|3643.5|3637.5|3643|3637|3643.5|3637.5|3643|3637|3
1652148780000|2022-05-10 02:13:00|3642.5|3636.5|3641.5|3635.5|3642.5|3636.5|3641.5|3635.5|2
1652148790000|2022-05-10 02:13:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|3
1652148800000|2022-05-10 02:13:20|3641.5|3635.5|3641|3635|3641.5|3635.5|3641|3635|2
1652148810000|2022-05-10 02:13:30|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|2
1652148820000|2022-05-10 02:13:40|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1652148840000|2022-05-10 02:14:00|3641|3635|3641|3635|3641|3635|3641|3635|1
1652148860000|2022-05-10 02:14:20|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|2
1652148870000|2022-05-10 02:14:30|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1652148880000|2022-05-10 02:14:40|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641|3635|9
1652148890000|2022-05-10 02:14:50|3641.8|3635.8|3642|3636|3642.5|3636.5|3641.8|3635.8|4
1652148900000|2022-05-10 02:15:00|3641.8|3635.8|3641|3635|3641.8|3635.8|3641|3635|4
1652148910000|2022-05-10 02:15:10|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.8|3634.8|3
1652148920000|2022-05-10 02:15:20|3641|3635|3641|3635|3641|3635|3640.8|3634.8|7
1652148940000|2022-05-10 02:15:40|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1652148950000|2022-05-10 02:15:50|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652149000000|2022-05-10 02:16:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652149010000|2022-05-10 02:16:50|3639.5|3633.5|3640.5|3634.5|3640.5|3634.5|3639.5|3633.5|2
1652149080000|2022-05-10 02:18:00|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652149120000|2022-05-10 02:18:40|3641|3635|3641|3635|3641|3635|3641|3635|1
1652149130000|2022-05-10 02:18:50|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652149160000|2022-05-10 02:19:20|3640.5|3634.5|3640|3634|3640.5|3634.5|3640|3634|2
1652149190000|2022-05-10 02:19:50|3640.3|3634.3|3640.3|3634.3|3641.3|3635.3|3640|3634|4
1652149210000|2022-05-10 02:20:10|3639.5|3633.5|3640|3634|3640|3634|3639.5|3633.5|2
1652149220000|2022-05-10 02:20:20|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1652149230000|2022-05-10 02:20:30|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1652149240000|2022-05-10 02:20:40|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1652149260000|2022-05-10 02:21:00|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652149270000|2022-05-10 02:21:10|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|2
1652149280000|2022-05-10 02:21:20|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652149290000|2022-05-10 02:21:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652149300000|2022-05-10 02:21:40|3641|3635|3643.3|3637.3|3643.3|3637.3|3641|3635|6
1652149310000|2022-05-10 02:21:50|3643|3637|3643.3|3637.3|3643.3|3637.3|3642.3|3636.3|4
1652149320000|2022-05-10 02:22:00|3642.8|3636.8|3643.8|3637.8|3643.8|3637.8|3642.3|3636.3|10
1652149330000|2022-05-10 02:22:10|3643.3|3637.3|3644.5|3638.5|3644.5|3638.5|3643.1|3637.1|7
1652149340000|2022-05-10 02:22:20|3643|3637|3645.3|3639.3|3645.3|3639.3|3643|3637|4
1652149350000|2022-05-10 02:22:30|3644.5|3638.5|3646.3|3640.3|3646.5|3640.5|3644.5|3638.5|11
1652149360000|2022-05-10 02:22:40|3646.5|3640.5|3645.5|3639.5|3646.5|3640.5|3644.5|3638.5|11
1652149370000|2022-05-10 02:22:50|3645|3639|3644.8|3638.8|3647|3641|3644.5|3638.5|15
1652149380000|2022-05-10 02:23:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3643.5|3637.5|5
1652149390000|2022-05-10 02:23:10|3644|3638|3643.8|3637.8|3644.3|3638.3|3643.5|3637.5|6
1652149400000|2022-05-10 02:23:20|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1652149420000|2022-05-10 02:23:40|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1652149430000|2022-05-10 02:23:50|3643.5|3637.5|3642.8|3636.8|3643.5|3637.5|3642.5|3636.5|4
1652149440000|2022-05-10 02:24:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1652149450000|2022-05-10 02:24:10|3642.8|3636.8|3643|3637|3643|3637|3642.5|3636.5|4
1652149470000|2022-05-10 02:24:30|3643.5|3637.5|3643.3|3637.3|3643.8|3637.8|3643.3|3637.3|4
1652149480000|2022-05-10 02:24:40|3642.5|3636.5|3643|3637|3643|3637|3642.5|3636.5|2
1652149490000|2022-05-10 02:24:50|3642.8|3636.8|3643.3|3637.3|3643.5|3637.5|3642.8|3636.8|4
1652149500000|2022-05-10 02:25:00|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|2
1652149510000|2022-05-10 02:25:10|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1652149520000|2022-05-10 02:25:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1652149530000|2022-05-10 02:25:30|3643.8|3637.8|3644|3638|3644|3638|3643.5|3637.5|3
1652149540000|2022-05-10 02:25:40|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|4
1652149570000|2022-05-10 02:26:10|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3642.8|3636.8|3
1652149590000|2022-05-10 02:26:30|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.3|3637.3|4
1652149620000|2022-05-10 02:27:00|3643.5|3637.5|3644|3638|3644|3638|3643.5|3637.5|3
1652149630000|2022-05-10 02:27:10|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.5|3637.5|5
1652149640000|2022-05-10 02:27:20|3643.5|3637.5|3645.3|3639.3|3645.5|3639.5|3643.5|3637.5|6
1652149650000|2022-05-10 02:27:30|3644.8|3638.8|3644|3638|3644.8|3638.8|3643.8|3637.8|12
1652149660000|2022-05-10 02:27:40|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644|3638|3
1652149670000|2022-05-10 02:27:50|3645.3|3639.3|3644.3|3638.3|3645.3|3639.3|3644|3638|4
1652149680000|2022-05-10 02:28:00|3644.5|3638.5|3646.5|3640.5|3646.5|3640.5|3644.3|3638.3|6
1652149690000|2022-05-10 02:28:10|3647|3641|3647|3641|3647.3|3641.3|3646.5|3640.5|10
1652149710000|2022-05-10 02:28:30|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|2
1652149720000|2022-05-10 02:28:40|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1652149730000|2022-05-10 02:28:50|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1652149740000|2022-05-10 02:29:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1652149800000|2022-05-10 02:30:00|3650.8|3644.8|3651|3645|3651.3|3645.3|3650.8|3644.8|4
1652149810000|2022-05-10 02:30:10|3651.5|3645.5|3652|3646|3652|3646|3651.5|3645.5|3
1652149830000|2022-05-10 02:30:30|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1652149840000|2022-05-10 02:30:40|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|7
1652149850000|2022-05-10 02:30:50|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|2
1652149860000|2022-05-10 02:31:00|3651|3645|3651.8|3645.8|3651.8|3645.8|3651|3645|2
1652149870000|2022-05-10 02:31:10|3651.5|3645.5|3651|3645|3651.5|3645.5|3651|3645|2
1652149880000|2022-05-10 02:31:20|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651|3645|7
1652149890000|2022-05-10 02:31:30|3651|3645|3651.5|3645.5|3651.8|3645.8|3651|3645|7
1652149900000|2022-05-10 02:31:40|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|4
1652149910000|2022-05-10 02:31:50|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651|3645|3
1652149920000|2022-05-10 02:32:00|3651|3645|3651.8|3645.8|3651.8|3645.8|3651|3645|4
1652149930000|2022-05-10 02:32:10|3652|3646|3652|3646|3653|3647|3652|3646|3
1652149940000|2022-05-10 02:32:20|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1652149950000|2022-05-10 02:32:30|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.3|3645.3|3
1652149960000|2022-05-10 02:32:40|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1652149970000|2022-05-10 02:32:50|3651.5|3645.5|3651.8|3645.8|3652|3646|3651.5|3645.5|3
1652149980000|2022-05-10 02:33:00|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1652150010000|2022-05-10 02:33:30|3651|3645|3650.5|3644.5|3651|3645|3650.5|3644.5|2
1652150030000|2022-05-10 02:33:50|3649.8|3643.8|3649|3643|3649.8|3643.8|3649|3643|3
1652150040000|2022-05-10 02:34:00|3649.8|3643.8|3649.3|3643.3|3650.6|3644.6|3649.3|3643.3|7
1652150050000|2022-05-10 02:34:10|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|3
1652150060000|2022-05-10 02:34:20|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1652150070000|2022-05-10 02:34:30|3648.8|3642.8|3649|3643|3649.5|3643.5|3648.8|3642.8|7
1652150100000|2022-05-10 02:35:00|3648.8|3642.8|3646.5|3640.5|3648.8|3642.8|3645.5|3639.5|22
1652150110000|2022-05-10 02:35:10|3646|3640|3647.3|3641.3|3647.3|3641.3|3646|3640|20
1652150120000|2022-05-10 02:35:20|3648|3642|3648.3|3642.3|3649|3643|3646.8|3640.8|15
1652150130000|2022-05-10 02:35:30|3648|3642|3646.3|3640.3|3648.3|3642.3|3646|3640|24
1652150140000|2022-05-10 02:35:40|3647|3641|3648.5|3642.5|3648.5|3642.5|3646.8|3640.8|6
1652150150000|2022-05-10 02:35:50|3647|3641|3647|3641|3647.3|3641.3|3646.3|3640.3|22
1652150160000|2022-05-10 02:36:00|3646.5|3640.5|3647.8|3641.8|3649|3643|3646.5|3640.5|22
1652150170000|2022-05-10 02:36:10|3648.5|3642.5|3647.8|3641.8|3648.5|3642.5|3647.3|3641.3|17
1652150180000|2022-05-10 02:36:20|3648.5|3642.5|3647.3|3641.3|3648.5|3642.5|3647|3641|7
1652150190000|2022-05-10 02:36:30|3647.8|3641.8|3647.8|3641.8|3648|3642|3647.3|3641.3|9
1652150200000|2022-05-10 02:36:40|3649|3643|3647.8|3641.8|3649|3643|3647|3641|14
1652150210000|2022-05-10 02:36:50|3647|3641|3649|3643|3649|3643|3647|3641|5
1652150220000|2022-05-10 02:37:00|3648|3642|3648.8|3642.8|3649|3643|3647.5|3641.5|10
1652150240000|2022-05-10 02:37:20|3648|3642|3648.5|3642.5|3648.5|3642.5|3646.8|3640.8|11
1652150260000|2022-05-10 02:37:40|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3647.3|3641.3|12
1652150270000|2022-05-10 02:37:50|3647.5|3641.5|3649|3643|3649|3643|3647.5|3641.5|6
1652150280000|2022-05-10 02:38:00|3647.8|3641.8|3647.3|3641.3|3649|3643|3647|3641|17
1652150290000|2022-05-10 02:38:10|3647.5|3641.5|3649.3|3643.3|3649.3|3643.3|3647.5|3641.5|10
1652150300000|2022-05-10 02:38:20|3648|3642|3649.5|3643.5|3649.5|3643.5|3648|3642|14
1652150310000|2022-05-10 02:38:30|3648.5|3642.5|3648.5|3642.5|3649.8|3643.8|3648.5|3642.5|11
1652150320000|2022-05-10 02:38:40|3649.5|3643.5|3650.6|3644.6|3650.6|3644.6|3648.5|3642.5|9
1652150330000|2022-05-10 02:38:50|3649.4|3643.4|3649.1|3643.1|3650.9|3644.9|3648.8|3642.8|14
1652150340000|2022-05-10 02:39:00|3650.4|3644.4|3650.6|3644.6|3650.6|3644.6|3649.1|3643.1|8
1652150350000|2022-05-10 02:39:10|3651.1|3645.1|3651.9|3645.9|3652.1|3646.1|3649.9|3643.9|16
1652150360000|2022-05-10 02:39:20|3650.4|3644.4|3651.1|3645.1|3652.4|3646.4|3650.4|3644.4|5
1652150370000|2022-05-10 02:39:30|3651.6|3645.6|3652.1|3646.1|3652.6|3646.6|3651.4|3645.4|10
1652150380000|2022-05-10 02:39:40|3652.3|3646.3|3652.1|3646.1|3652.6|3646.6|3651.1|3645.1|8
1652150390000|2022-05-10 02:39:50|3651.9|3645.9|3652.4|3646.4|3652.4|3646.4|3651.9|3645.9|4
1652150400000|2022-05-10 02:40:00|3652.3|3646.3|3652.5|3646.5|3652.5|3646.5|3651.8|3645.8|7
1652150410000|2022-05-10 02:40:10|3651.5|3645.5|3652.6|3646.6|3652.6|3646.6|3651.3|3645.3|15
1652150420000|2022-05-10 02:40:20|3651.8|3645.8|3652.3|3646.3|3652.3|3646.3|3651.3|3645.3|7
1652150430000|2022-05-10 02:40:30|3652.5|3646.5|3651.1|3645.1|3652.5|3646.5|3651|3645|11
1652150440000|2022-05-10 02:40:40|3651.6|3645.6|3650.5|3644.5|3652|3646|3649.9|3643.9|12
1652150450000|2022-05-10 02:40:50|3650|3644|3651|3645|3651.5|3645.5|3650|3644|13
1652150460000|2022-05-10 02:41:00|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.3|3645.3|3
1652150470000|2022-05-10 02:41:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|3
1652150480000|2022-05-10 02:41:20|3651|3645|3650.5|3644.5|3651|3645|3650.5|3644.5|7
1652150490000|2022-05-10 02:41:30|3650|3644|3649.3|3643.3|3650|3644|3649.3|3643.3|4
1652150500000|2022-05-10 02:41:40|3649|3643|3647.8|3641.8|3649|3643|3647.8|3641.8|5
1652150530000|2022-05-10 02:42:10|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1652150540000|2022-05-10 02:42:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1652150560000|2022-05-10 02:42:40|3647.5|3641.5|3647|3641|3647.5|3641.5|3646.8|3640.8|3
1652150570000|2022-05-10 02:42:50|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|3
1652150580000|2022-05-10 02:43:00|3647|3641|3648.9|3642.9|3648.9|3642.9|3646.3|3640.3|5
1652150590000|2022-05-10 02:43:10|3649.5|3643.5|3649.8|3643.8|3650.8|3644.8|3649.5|3643.5|9
1652150600000|2022-05-10 02:43:20|3650|3644|3650.5|3644.5|3650.5|3644.5|3649.8|3643.8|4
1652150610000|2022-05-10 02:43:30|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1652150620000|2022-05-10 02:43:40|3651|3645|3650.8|3644.8|3651|3645|3650.5|3644.5|4
1652150630000|2022-05-10 02:43:50|3650.5|3644.5|3651|3645|3651|3645|3650.5|3644.5|3
1652150650000|2022-05-10 02:44:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1652150670000|2022-05-10 02:44:30|3651|3645|3651.3|3645.3|3651.5|3645.5|3651|3645|6
1652150680000|2022-05-10 02:44:40|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|3
1652150690000|2022-05-10 02:44:50|3651.8|3645.8|3652|3646|3652|3646|3651.5|3645.5|6
1652150700000|2022-05-10 02:45:00|3652.3|3646.3|3652|3646|3652.5|3646.5|3652|3646|5
1652150710000|2022-05-10 02:45:10|3651.8|3645.8|3650.8|3644.8|3651.8|3645.8|3650.3|3644.3|7
1652150720000|2022-05-10 02:45:20|3650.5|3644.5|3650|3644|3650.8|3644.8|3650|3644|7
1652150730000|2022-05-10 02:45:30|3650.3|3644.3|3651|3645|3651|3645|3649.8|3643.8|9
1652150740000|2022-05-10 02:45:40|3650.8|3644.8|3649.5|3643.5|3650.8|3644.8|3649|3643|7
1652150750000|2022-05-10 02:45:50|3649.3|3643.3|3648.8|3642.8|3649.3|3643.3|3648.8|3642.8|2
1652150760000|2022-05-10 02:46:00|3649|3643|3649.8|3643.8|3649.8|3643.8|3649|3643|2
1652150770000|2022-05-10 02:46:10|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1652150780000|2022-05-10 02:46:20|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|2
1652150790000|2022-05-10 02:46:30|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|2
1652150800000|2022-05-10 02:46:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1652150820000|2022-05-10 02:47:00|3649.8|3643.8|3650|3644|3650|3644|3649.5|3643.5|4
1652150830000|2022-05-10 02:47:10|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650|3644|4
1652150840000|2022-05-10 02:47:20|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|4
1652150850000|2022-05-10 02:47:30|3650.8|3644.8|3651|3645|3651.3|3645.3|3650.5|3644.5|5
1652150870000|2022-05-10 02:47:50|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|2
1652150890000|2022-05-10 02:48:10|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|3
1652150900000|2022-05-10 02:48:20|3651|3645|3651|3645|3651.3|3645.3|3651|3645|3
1652150910000|2022-05-10 02:48:30|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.3|3644.3|4
1652150920000|2022-05-10 02:48:40|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|3
1652150930000|2022-05-10 02:48:50|3651|3645|3651|3645|3651|3645|3651|3645|1
1652150940000|2022-05-10 02:49:00|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|2
1652150970000|2022-05-10 02:49:30|3649.5|3643.5|3650.5|3644.5|3650.5|3644.5|3649.5|3643.5|3
1652150980000|2022-05-10 02:49:40|3650.3|3644.3|3650.8|3644.8|3650.8|3644.8|3650.3|3644.3|5
1652150990000|2022-05-10 02:49:50|3651|3645|3651|3645|3651|3645|3651|3645|1
1652151000000|2022-05-10 02:50:00|3652.3|3646.3|3650.5|3644.5|3652.3|3646.3|3650.3|3644.3|5
1652151010000|2022-05-10 02:50:10|3650.3|3644.3|3651|3645|3651|3645|3650.3|3644.3|4
1652151020000|2022-05-10 02:50:20|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1652151030000|2022-05-10 02:50:30|3650.8|3644.8|3650.3|3644.3|3650.8|3644.8|3650.3|3644.3|3
1652151040000|2022-05-10 02:50:40|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1652151050000|2022-05-10 02:50:50|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652151060000|2022-05-10 02:51:00|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|5
1652151100000|2022-05-10 02:51:40|3651|3645|3650|3644|3651|3645|3650|3644|2
1652151110000|2022-05-10 02:51:50|3650.3|3644.3|3651.3|3645.3|3651.3|3645.3|3650.3|3644.3|2
1652151120000|2022-05-10 02:52:00|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652151130000|2022-05-10 02:52:10|3650.8|3644.8|3650.8|3644.8|3651.3|3645.3|3650.8|3644.8|5
1652151140000|2022-05-10 02:52:20|3650|3644|3651.6|3645.6|3651.6|3645.6|3649.8|3643.8|4
1652151150000|2022-05-10 02:52:30|3651.4|3645.4|3651.5|3645.5|3651.8|3645.8|3651.4|3645.4|4
1652151160000|2022-05-10 02:52:40|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.8|3644.8|3
1652151170000|2022-05-10 02:52:50|3651|3645|3651|3645|3651.5|3645.5|3650.8|3644.8|7
1652151180000|2022-05-10 02:53:00|3650.5|3644.5|3650.3|3644.3|3651|3645|3650.3|3644.3|5
1652151190000|2022-05-10 02:53:10|3650|3644|3650|3644|3650|3644|3648.8|3642.8|6
1652151210000|2022-05-10 02:53:30|3650.3|3644.3|3651.5|3645.5|3651.5|3645.5|3650.3|3644.3|3
1652151220000|2022-05-10 02:53:40|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1652151230000|2022-05-10 02:53:50|3651|3645|3649.5|3643.5|3651|3645|3649.5|3643.5|4
1652151240000|2022-05-10 02:54:00|3649.8|3643.8|3650.3|3644.3|3650.5|3644.5|3649.5|3643.5|10
1652151250000|2022-05-10 02:54:10|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|9
1652151260000|2022-05-10 02:54:20|3650.8|3644.8|3651.5|3645.5|3651.8|3645.8|3650.8|3644.8|3
1652151270000|2022-05-10 02:54:30|3651.8|3645.8|3652.3|3646.3|3652.3|3646.3|3651.5|3645.5|12
1652151280000|2022-05-10 02:54:40|3651.8|3645.8|3651.8|3645.8|3652.3|3646.3|3651.8|3645.8|5
1652151290000|2022-05-10 02:54:50|3651.5|3645.5|3651.3|3645.3|3652.5|3646.5|3651.3|3645.3|10
1652151300000|2022-05-10 02:55:00|3652.8|3646.8|3652.3|3646.3|3652.8|3646.8|3651.8|3645.8|8
1652151310000|2022-05-10 02:55:10|3651.8|3645.8|3651.3|3645.3|3652.3|3646.3|3651.3|3645.3|8
1652151320000|2022-05-10 02:55:20|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|3
1652151330000|2022-05-10 02:55:30|3650.8|3644.8|3652|3646|3652|3646|3650.3|3644.3|14
1652151340000|2022-05-10 02:55:40|3650.8|3644.8|3651.8|3645.8|3652.3|3646.3|3650.8|3644.8|13
1652151350000|2022-05-10 02:55:50|3651.5|3645.5|3652.3|3646.3|3652.3|3646.3|3651.5|3645.5|7
1652151360000|2022-05-10 02:56:00|3651.5|3645.5|3652.3|3646.3|3652.8|3646.8|3651.5|3645.5|15
1652151370000|2022-05-10 02:56:10|3651.8|3645.8|3652.5|3646.5|3652.5|3646.5|3651.8|3645.8|6
1652151380000|2022-05-10 02:56:20|3651.8|3645.8|3652.8|3646.8|3652.8|3646.8|3651.8|3645.8|9
1652151390000|2022-05-10 02:56:30|3652|3646|3652.8|3646.8|3652.8|3646.8|3652|3646|11
1652151400000|2022-05-10 02:56:40|3652.5|3646.5|3652.5|3646.5|3653.8|3647.8|3652.5|3646.5|13
1652151410000|2022-05-10 02:56:50|3653.3|3647.3|3655.3|3649.3|3655.3|3649.3|3652.5|3646.5|10
1652151420000|2022-05-10 02:57:00|3655|3649|3657|3651|3657.5|3651.5|3654.8|3648.8|21
1652151430000|2022-05-10 02:57:10|3657.3|3651.3|3657.8|3651.8|3657.8|3651.8|3656.8|3650.8|15
1652151440000|2022-05-10 02:57:20|3657|3651|3657|3651|3657.8|3651.8|3656.8|3650.8|9
1652151460000|2022-05-10 02:57:40|3656.8|3650.8|3656.5|3650.5|3657|3651|3656.5|3650.5|4
1652151470000|2022-05-10 02:57:50|3656.8|3650.8|3657|3651|3657.3|3651.3|3656.8|3650.8|6
1652151480000|2022-05-10 02:58:00|3656.8|3650.8|3657.3|3651.3|3657.3|3651.3|3656.8|3650.8|9
1652151490000|2022-05-10 02:58:10|3657|3651|3657.3|3651.3|3657.3|3651.3|3657|3651|2
1652151500000|2022-05-10 02:58:20|3657|3651|3661.5|3655.5|3661.5|3655.5|3657|3651|8
1652151510000|2022-05-10 02:58:30|3661.3|3655.3|3660|3654|3661.3|3655.3|3660|3654|9
1652151520000|2022-05-10 02:58:40|3660.3|3654.3|3661|3655|3661.3|3655.3|3660.3|3654.3|9
1652151530000|2022-05-10 02:58:50|3661.3|3655.3|3661.5|3655.5|3661.5|3655.5|3661.3|3655.3|2
1652151540000|2022-05-10 02:59:00|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|4
1652151550000|2022-05-10 02:59:10|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|4
1652151560000|2022-05-10 02:59:20|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|6
1652151570000|2022-05-10 02:59:30|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|4
1652151580000|2022-05-10 02:59:40|3661|3655|3663.3|3657.3|3663.3|3657.3|3661|3655|8
1652151590000|2022-05-10 02:59:50|3663.5|3657.5|3663.8|3657.8|3664.8|3658.8|3663.5|3657.5|6
1652151600000|2022-05-10 03:00:00|3663.5|3657.5|3662.8|3656.8|3664.5|3658.5|3662.8|3656.8|9
1652151610000|2022-05-10 03:00:10|3662.5|3656.5|3662.8|3656.8|3662.8|3656.8|3662.5|3656.5|4
1652151630000|2022-05-10 03:00:30|3663|3657|3663.3|3657.3|3663.3|3657.3|3663|3657|4
1652151650000|2022-05-10 03:00:50|3663|3657|3663.5|3657.5|3664|3658|3663|3657|6
1652151660000|2022-05-10 03:01:00|3663.8|3657.8|3664|3658|3664|3658|3663.8|3657.8|2
1652151670000|2022-05-10 03:01:10|3664.3|3658.3|3665|3659|3665|3659|3664.3|3658.3|3
1652151680000|2022-05-10 03:01:20|3665.3|3659.3|3666|3660|3666.3|3660.3|3665.3|3659.3|3
1652151690000|2022-05-10 03:01:30|3665.8|3659.8|3667.5|3661.5|3667.5|3661.5|3665.8|3659.8|7
1652151700000|2022-05-10 03:01:40|3666.8|3660.8|3666.5|3660.5|3667.3|3661.3|3666.3|3660.3|7
1652151710000|2022-05-10 03:01:50|3666.8|3660.8|3668.3|3662.3|3668.5|3662.5|3666.8|3660.8|12
1652151720000|2022-05-10 03:02:00|3667.8|3661.8|3667.8|3661.8|3668.5|3662.5|3667.5|3661.5|6
1652151730000|2022-05-10 03:02:10|3668.3|3662.3|3669.5|3663.5|3669.5|3663.5|3667.8|3661.8|4
1652151740000|2022-05-10 03:02:20|3670|3664|3671.5|3665.5|3671.5|3665.5|3669.8|3663.8|11
1652151750000|2022-05-10 03:02:30|3671.8|3665.8|3672|3666|3672.8|3666.8|3670.3|3664.3|14
1652151760000|2022-05-10 03:02:40|3671.5|3665.5|3672.3|3666.3|3672.8|3666.8|3671.5|3665.5|11
1652151770000|2022-05-10 03:02:50|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|1
1652151780000|2022-05-10 03:03:00|3671|3665|3671.8|3665.8|3671.8|3665.8|3671|3665|9
1652151790000|2022-05-10 03:03:10|3671.5|3665.5|3674|3668|3674|3668|3671.5|3665.5|10
1652151800000|2022-05-10 03:03:20|3673.5|3667.5|3673.3|3667.3|3674.5|3668.5|3673.3|3667.3|17
1652151810000|2022-05-10 03:03:30|3674|3668|3674|3668|3674.3|3668.3|3673.3|3667.3|10
1652151820000|2022-05-10 03:03:40|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3673.3|3667.3|5
1652151830000|2022-05-10 03:03:50|3673.8|3667.8|3675.5|3669.5|3675.5|3669.5|3673.8|3667.8|6
1652151840000|2022-05-10 03:04:00|3675.8|3669.8|3678.3|3672.3|3678.3|3672.3|3675.8|3669.8|15
1652151850000|2022-05-10 03:04:10|3677.5|3671.5|3680.3|3674.3|3680.3|3674.3|3677.5|3671.5|4
1652151860000|2022-05-10 03:04:20|3679.8|3673.8|3678.8|3672.8|3680|3674|3678.5|3672.5|13
1652151870000|2022-05-10 03:04:30|3679|3673|3680.6|3674.6|3681|3675|3678.5|3672.5|10
1652151880000|2022-05-10 03:04:40|3680.4|3674.4|3679.8|3673.8|3680.4|3674.4|3679.8|3673.8|3
1652151890000|2022-05-10 03:04:50|3680|3674|3681.5|3675.5|3681.5|3675.5|3680|3674|2
1652151910000|2022-05-10 03:05:10|3681.3|3675.3|3681.3|3675.3|3681.3|3675.3|3681.3|3675.3|1
1652151920000|2022-05-10 03:05:20|3681|3675|3679.5|3673.5|3681|3675|3679.5|3673.5|2
1652151930000|2022-05-10 03:05:30|3679.8|3673.8|3680.5|3674.5|3681|3675|3679.8|3673.8|10
1652151940000|2022-05-10 03:05:40|3680.8|3674.8|3681.5|3675.5|3681.5|3675.5|3680.8|3674.8|4
1652151950000|2022-05-10 03:05:50|3681.3|3675.3|3681|3675|3681.3|3675.3|3680|3674|7
1652151960000|2022-05-10 03:06:00|3680.8|3674.8|3680.8|3674.8|3681|3675|3680.8|3674.8|3
1652151970000|2022-05-10 03:06:10|3679.3|3673.3|3679.5|3673.5|3680.3|3674.3|3679.3|3673.3|8
1652151980000|2022-05-10 03:06:20|3679.8|3673.8|3676.3|3670.3|3679.8|3673.8|3676.3|3670.3|3
1652151990000|2022-05-10 03:06:30|3676.4|3670.4|3676.8|3670.8|3677|3671|3676.4|3670.4|5
1652152000000|2022-05-10 03:06:40|3676|3670|3676.3|3670.3|3676.5|3670.5|3676|3670|4
1652152010000|2022-05-10 03:06:50|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.3|3670.3|3
1652152020000|2022-05-10 03:07:00|3676.8|3670.8|3676.5|3670.5|3676.8|3670.8|3676.5|3670.5|2
1652152030000|2022-05-10 03:07:10|3676.8|3670.8|3676.5|3670.5|3676.8|3670.8|3676.5|3670.5|2
1652152050000|2022-05-10 03:07:30|3676.8|3670.8|3678.8|3672.8|3678.8|3672.8|3676.8|3670.8|4
1652152060000|2022-05-10 03:07:40|3679|3673|3679|3673|3679|3673|3678.5|3672.5|4
1652152070000|2022-05-10 03:07:50|3679.3|3673.3|3678.3|3672.3|3679.3|3673.3|3678.3|3672.3|5
1652152080000|2022-05-10 03:08:00|3678.5|3672.5|3679|3673|3680.3|3674.3|3678.5|3672.5|12
1652152090000|2022-05-10 03:08:10|3678.5|3672.5|3679.5|3673.5|3680.3|3674.3|3678.3|3672.3|14
1652152100000|2022-05-10 03:08:20|3679.8|3673.8|3681.3|3675.3|3681.3|3675.3|3679.8|3673.8|3
1652152110000|2022-05-10 03:08:30|3681.5|3675.5|3683.8|3677.8|3683.8|3677.8|3681.3|3675.3|8
1652152120000|2022-05-10 03:08:40|3684|3678|3683.8|3677.8|3684|3678|3683.8|3677.8|10
1652152140000|2022-05-10 03:09:00|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|1
1652152160000|2022-05-10 03:09:20|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|1
1652152170000|2022-05-10 03:09:30|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|1
1652152180000|2022-05-10 03:09:40|3683|3677|3683|3677|3683|3677|3683|3677|1
1652152190000|2022-05-10 03:09:50|3682.5|3676.5|3682.5|3676.5|3683|3677|3682.5|3676.5|4
1652152200000|2022-05-10 03:10:00|3682.3|3676.3|3682|3676|3682.3|3676.3|3681.3|3675.3|10
1652152210000|2022-05-10 03:10:10|3682.3|3676.3|3681.5|3675.5|3682.3|3676.3|3681.5|3675.5|14
1652152220000|2022-05-10 03:10:20|3681.3|3675.3|3680.8|3674.8|3682|3676|3680.5|3674.5|15
1652152230000|2022-05-10 03:10:30|3681.5|3675.5|3681.3|3675.3|3681.8|3675.8|3680.8|3674.8|11
1652152240000|2022-05-10 03:10:40|3682.3|3676.3|3681.8|3675.8|3682.3|3676.3|3681.8|3675.8|4
1652152250000|2022-05-10 03:10:50|3682|3676|3683|3677|3683.3|3677.3|3682|3676|10
1652152260000|2022-05-10 03:11:00|3682.5|3676.5|3682.3|3676.3|3683.3|3677.3|3682.3|3676.3|7
1652152270000|2022-05-10 03:11:10|3682.8|3676.8|3682.8|3676.8|3682.8|3676.8|3682|3676|7
1652152280000|2022-05-10 03:11:20|3683|3677|3684.3|3678.3|3684.3|3678.3|3683|3677|3
1652152290000|2022-05-10 03:11:30|3683.3|3677.3|3684|3678|3684.6|3678.6|3683.3|3677.3|7
1652152300000|2022-05-10 03:11:40|3684.5|3678.5|3683.3|3677.3|3685.8|3679.8|3683.3|3677.3|11
1652152310000|2022-05-10 03:11:50|3684.3|3678.3|3683.5|3677.5|3684.3|3678.3|3683.5|3677.5|4
1652152320000|2022-05-10 03:12:00|3684|3678|3683.3|3677.3|3684.8|3678.8|3682.8|3676.8|14
1652152330000|2022-05-10 03:12:10|3684|3678|3682.8|3676.8|3684|3678|3682.3|3676.3|7
1652152340000|2022-05-10 03:12:20|3682.5|3676.5|3682.3|3676.3|3682.8|3676.8|3681.8|3675.8|8
1652152350000|2022-05-10 03:12:30|3682|3676|3683|3677|3683|3677|3682|3676|5
1652152400000|2022-05-10 03:13:20|3682.8|3676.8|3683.3|3677.3|3683.3|3677.3|3682.5|3676.5|5
1652152420000|2022-05-10 03:13:40|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|1
1652152430000|2022-05-10 03:13:50|3684.8|3678.8|3685.4|3679.4|3685.4|3679.4|3684.8|3678.8|2
1652152440000|2022-05-10 03:14:00|3686.1|3680.1|3687|3681|3687.3|3681.3|3686.1|3680.1|4
1652152450000|2022-05-10 03:14:10|3687.3|3681.3|3684.5|3678.5|3687.3|3681.3|3684.5|3678.5|3
1652152460000|2022-05-10 03:14:20|3684.8|3678.8|3684.3|3678.3|3684.8|3678.8|3684.3|3678.3|2
1652152470000|2022-05-10 03:14:30|3684|3678|3684|3678|3684.3|3678.3|3684|3678|3
1652152480000|2022-05-10 03:14:40|3683.3|3677.3|3681.5|3675.5|3683.3|3677.3|3680.8|3674.8|6
1652152500000|2022-05-10 03:15:00|3681.3|3675.3|3679.8|3673.8|3681.3|3675.3|3679|3673|4
1652152510000|2022-05-10 03:15:10|3681.3|3675.3|3682.3|3676.3|3682.3|3676.3|3681|3675|5
1652152520000|2022-05-10 03:15:20|3682.8|3676.8|3682.8|3676.8|3682.8|3676.8|3682.8|3676.8|1
1652152530000|2022-05-10 03:15:30|3683|3677|3683|3677|3683|3677|3683|3677|1
1652152580000|2022-05-10 03:16:20|3682|3676|3681.1|3675.1|3682|3676|3681.1|3675.1|3
1652152590000|2022-05-10 03:16:30|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|1
1652152600000|2022-05-10 03:16:40|3680.8|3674.8|3680.5|3674.5|3680.8|3674.8|3680.5|3674.5|2
1652152620000|2022-05-10 03:17:00|3680.3|3674.3|3678.5|3672.5|3680.3|3674.3|3678.5|3672.5|6
1652152630000|2022-05-10 03:17:10|3678.3|3672.3|3676.5|3670.5|3678.5|3672.5|3676.5|3670.5|6
1652152640000|2022-05-10 03:17:20|3674.3|3668.3|3674|3668|3674.3|3668.3|3674|3668|2
1652152650000|2022-05-10 03:17:30|3673.8|3667.8|3671.3|3665.3|3673.8|3667.8|3671.3|3665.3|3
1652152660000|2022-05-10 03:17:40|3671|3665|3667.8|3661.8|3671|3665|3667.8|3661.8|9
1652152670000|2022-05-10 03:17:50|3668.5|3662.5|3670.3|3664.3|3670.5|3664.5|3668.5|3662.5|4
1652152680000|2022-05-10 03:18:00|3669.5|3663.5|3668|3662|3669.8|3663.8|3668|3662|5
1652152690000|2022-05-10 03:18:10|3668.3|3662.3|3669|3663|3669.5|3663.5|3668.3|3662.3|8
1652152700000|2022-05-10 03:18:20|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1652152710000|2022-05-10 03:18:30|3669|3663|3670.5|3664.5|3670.8|3664.8|3669|3663|6
1652152720000|2022-05-10 03:18:40|3670.8|3664.8|3670.5|3664.5|3670.8|3664.8|3670.5|3664.5|2
1652152730000|2022-05-10 03:18:50|3670.3|3664.3|3669.8|3663.8|3670.3|3664.3|3669.8|3663.8|4
1652152750000|2022-05-10 03:19:10|3670|3664|3669.3|3663.3|3670|3664|3669.3|3663.3|3
1652152760000|2022-05-10 03:19:20|3669.5|3663.5|3669.3|3663.3|3669.5|3663.5|3669.3|3663.3|2
1652152770000|2022-05-10 03:19:30|3669.5|3663.5|3669.8|3663.8|3669.8|3663.8|3669.3|3663.3|8
1652152780000|2022-05-10 03:19:40|3669.5|3663.5|3669.3|3663.3|3669.8|3663.8|3669.3|3663.3|8
1652152790000|2022-05-10 03:19:50|3669.5|3663.5|3670.3|3664.3|3670.3|3664.3|3668.5|3662.5|6
1652152800000|2022-05-10 03:20:00|3671.5|3665.5|3670.5|3664.5|3671.5|3665.5|3670.5|3664.5|5
1652152810000|2022-05-10 03:20:10|3670.3|3664.3|3669.3|3663.3|3670.3|3664.3|3669|3663|10
1652152820000|2022-05-10 03:20:20|3669|3663|3668.3|3662.3|3669|3663|3668.3|3662.3|4
1652152830000|2022-05-10 03:20:30|3667.8|3661.8|3668.3|3662.3|3668.3|3662.3|3667.3|3661.3|5
1652152840000|2022-05-10 03:20:40|3668.5|3662.5|3667.8|3661.8|3668.5|3662.5|3667.8|3661.8|4
1652152850000|2022-05-10 03:20:50|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652152860000|2022-05-10 03:21:00|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|1
1652152880000|2022-05-10 03:21:20|3668.3|3662.3|3667.8|3661.8|3668.5|3662.5|3667.5|3661.5|13
1652152890000|2022-05-10 03:21:30|3668|3662|3668|3662|3668|3662|3667.5|3661.5|7
1652152900000|2022-05-10 03:21:40|3667.8|3661.8|3667|3661|3667.8|3661.8|3667|3661|4
1652152910000|2022-05-10 03:21:50|3666.3|3660.3|3668.8|3662.8|3669|3663|3666.3|3660.3|9
1652152920000|2022-05-10 03:22:00|3669|3663|3669|3663|3673|3667|3669|3663|6
1652152930000|2022-05-10 03:22:10|3669.3|3663.3|3669|3663|3669.5|3663.5|3669|3663|4
1652152940000|2022-05-10 03:22:20|3668|3662|3667.3|3661.3|3668.8|3662.8|3667.3|3661.3|6
1652152950000|2022-05-10 03:22:30|3666.8|3660.8|3667|3661|3667.3|3661.3|3666.8|3660.8|5
1652152960000|2022-05-10 03:22:40|3666.8|3660.8|3665.8|3659.8|3666.8|3660.8|3665.8|3659.8|5
1652152970000|2022-05-10 03:22:50|3665.5|3659.5|3663.5|3657.5|3665.5|3659.5|3663|3657|13
1652152980000|2022-05-10 03:23:00|3663.3|3657.3|3663|3657|3663.5|3657.5|3662.8|3656.8|5
1652152990000|2022-05-10 03:23:10|3663.3|3657.3|3662|3656|3663.5|3657.5|3662|3656|6
1652153000000|2022-05-10 03:23:20|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662|3656|5
1652153010000|2022-05-10 03:23:30|3662|3656|3661.8|3655.8|3662|3656|3661.3|3655.3|8
1652153020000|2022-05-10 03:23:40|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.3|3655.3|3
1652153030000|2022-05-10 03:23:50|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|2
1652153040000|2022-05-10 03:24:00|3660.8|3654.8|3658.8|3652.8|3660.8|3654.8|3658.8|3652.8|5
1652153060000|2022-05-10 03:24:20|3657.9|3651.9|3656.5|3650.5|3657.9|3651.9|3655.4|3649.4|8
1652153070000|2022-05-10 03:24:30|3655.3|3649.3|3656|3650|3656.5|3650.5|3655.3|3649.3|10
1652153080000|2022-05-10 03:24:40|3656.3|3650.3|3655.8|3649.8|3656.3|3650.3|3655.5|3649.5|4
1652153090000|2022-05-10 03:24:50|3655.5|3649.5|3655.8|3649.8|3656.3|3650.3|3655.3|3649.3|7
1652153100000|2022-05-10 03:25:00|3656|3650|3657|3651|3657|3651|3655.8|3649.8|11
1652153110000|2022-05-10 03:25:10|3656.5|3650.5|3658.5|3652.5|3659.5|3653.5|3656.5|3650.5|8
1652153120000|2022-05-10 03:25:20|3658.3|3652.3|3659|3653|3659.3|3653.3|3658.3|3652.3|6
1652153130000|2022-05-10 03:25:30|3659.3|3653.3|3657.4|3651.4|3659.3|3653.3|3657.4|3651.4|2
1652153140000|2022-05-10 03:25:40|3657.1|3651.1|3654.9|3648.9|3657.1|3651.1|3654.9|3648.9|3
1652153150000|2022-05-10 03:25:50|3654.5|3648.5|3654.8|3648.8|3655.5|3649.5|3654.5|3648.5|6
1652153160000|2022-05-10 03:26:00|3654.5|3648.5|3654.3|3648.3|3655.3|3649.3|3654.3|3648.3|6
1652153170000|2022-05-10 03:26:10|3654|3648|3655.5|3649.5|3656.3|3650.3|3654|3648|8
1652153180000|2022-05-10 03:26:20|3655.3|3649.3|3655.3|3649.3|3655.8|3649.8|3654.5|3648.5|9
1652153190000|2022-05-10 03:26:30|3655|3649|3654|3648|3655|3649|3654|3648|5
1652153200000|2022-05-10 03:26:40|3653.5|3647.5|3653|3647|3653.8|3647.8|3652.5|3646.5|12
1652153210000|2022-05-10 03:26:50|3653.3|3647.3|3654.5|3648.5|3654.5|3648.5|3653|3647|10
1652153220000|2022-05-10 03:27:00|3653.5|3647.5|3655.3|3649.3|3655.3|3649.3|3652.5|3646.5|14
1652153230000|2022-05-10 03:27:10|3654.5|3648.5|3653.4|3647.4|3654.5|3648.5|3653.4|3647.4|4
1652153240000|2022-05-10 03:27:20|3653.5|3647.5|3653.1|3647.1|3653.6|3647.6|3653.1|3647.1|4
1652153250000|2022-05-10 03:27:30|3652.8|3646.8|3652.5|3646.5|3652.8|3646.8|3652.3|3646.3|4
1652153260000|2022-05-10 03:27:40|3652.8|3646.8|3655.3|3649.3|3655.3|3649.3|3652.8|3646.8|3
1652153280000|2022-05-10 03:28:00|3656|3650|3655.5|3649.5|3656|3650|3655.5|3649.5|2
1652153290000|2022-05-10 03:28:10|3655.8|3649.8|3655|3649|3656|3650|3654|3648|11
1652153300000|2022-05-10 03:28:20|3654.8|3648.8|3654.5|3648.5|3655|3649|3654|3648|8
1652153310000|2022-05-10 03:28:30|3654.8|3648.8|3654.3|3648.3|3654.8|3648.8|3654|3648|4
1652153320000|2022-05-10 03:28:40|3654|3648|3655|3649|3655.3|3649.3|3654|3648|5
1652153330000|2022-05-10 03:28:50|3654.8|3648.8|3654|3648|3654.8|3648.8|3653.8|3647.8|8
1652153340000|2022-05-10 03:29:00|3654.3|3648.3|3654.5|3648.5|3654.5|3648.5|3654|3648|4
1652153350000|2022-05-10 03:29:10|3655.3|3649.3|3655.8|3649.8|3656|3650|3655|3649|7
1652153360000|2022-05-10 03:29:20|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3654.8|3648.8|6
1652153370000|2022-05-10 03:29:30|3655.3|3649.3|3655|3649|3655.3|3649.3|3655|3649|8
1652153380000|2022-05-10 03:29:40|3655.3|3649.3|3655.3|3649.3|3655.5|3649.5|3655|3649|5
1652153390000|2022-05-10 03:29:50|3655.5|3649.5|3655.5|3649.5|3656|3650|3655.5|3649.5|4
1652153400000|2022-05-10 03:30:00|3655.3|3649.3|3655.8|3649.8|3656|3650|3655.3|3649.3|6
1652153410000|2022-05-10 03:30:10|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|4
1652153420000|2022-05-10 03:30:20|3656|3650|3656|3650|3656|3650|3656|3650|1
1652153430000|2022-05-10 03:30:30|3655|3649|3654.5|3648.5|3655|3649|3654.5|3648.5|2
1652153490000|2022-05-10 03:31:30|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1652153500000|2022-05-10 03:31:40|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1652153520000|2022-05-10 03:32:00|3654.5|3648.5|3651.8|3645.8|3654.5|3648.5|3651.8|3645.8|2
1652153580000|2022-05-10 03:33:00|3652|3646|3652.8|3646.8|3652.8|3646.8|3652|3646|3
1652153590000|2022-05-10 03:33:10|3653.8|3647.8|3654.3|3648.3|3654.3|3648.3|3653.8|3647.8|2
1652153600000|2022-05-10 03:33:20|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1652153610000|2022-05-10 03:33:30|3653.5|3647.5|3653|3647|3653.5|3647.5|3653|3647|2
1652153620000|2022-05-10 03:33:40|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|3
1652153630000|2022-05-10 03:33:50|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1652153720000|2022-05-10 03:35:20|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1652153770000|2022-05-10 03:36:10|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1652153780000|2022-05-10 03:36:20|3652|3646|3652.8|3646.8|3653|3647|3652|3646|3
1652153790000|2022-05-10 03:36:30|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1652153800000|2022-05-10 03:36:40|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3652|3646|3
1652153850000|2022-05-10 03:37:30|3652|3646|3652|3646|3652.3|3646.3|3652|3646|3
1652153870000|2022-05-10 03:37:50|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652|3646|3
1652153880000|2022-05-10 03:38:00|3652.5|3646.5|3653|3647|3653|3647|3652.5|3646.5|2
1652153900000|2022-05-10 03:38:20|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1652153910000|2022-05-10 03:38:30|3653|3647|3653|3647|3653|3647|3653|3647|1
1652153950000|2022-05-10 03:39:10|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1652154080000|2022-05-10 03:41:20|3654.3|3648.3|3656.3|3650.3|3656.3|3650.3|3653.8|3647.8|3
1652154110000|2022-05-10 03:41:50|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1652154140000|2022-05-10 03:42:20|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1652154190000|2022-05-10 03:43:10|3657|3651|3657|3651|3657|3651|3657|3651|1
1652154220000|2022-05-10 03:43:40|3657.3|3651.3|3667.6|3661.6|3668.1|3662.1|3657.3|3651.3|3
1652154230000|2022-05-10 03:43:50|3667.9|3661.9|3669|3663|3669|3663|3667.9|3661.9|2
1652154240000|2022-05-10 03:44:00|3668.9|3662.9|3667.1|3661.1|3668.9|3662.9|3666.1|3660.1|4
1652154250000|2022-05-10 03:44:10|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1652154260000|2022-05-10 03:44:20|3665.4|3659.4|3666.9|3660.9|3666.9|3660.9|3665.4|3659.4|2
1652154280000|2022-05-10 03:44:40|3667.6|3661.6|3666.3|3660.3|3667.6|3661.6|3666.3|3660.3|3
1652154290000|2022-05-10 03:44:50|3666.1|3660.1|3668.3|3662.3|3669.6|3663.6|3666.1|3660.1|7
1652154300000|2022-05-10 03:45:00|3668.1|3662.1|3668.3|3662.3|3668.5|3662.5|3667.3|3661.3|7
1652154310000|2022-05-10 03:45:10|3668.1|3662.1|3666|3660|3668.1|3662.1|3666|3660|9
1652154320000|2022-05-10 03:45:20|3666.6|3660.6|3667.5|3661.5|3667.5|3661.5|3666.6|3660.6|3
1652154340000|2022-05-10 03:45:40|3667.8|3661.8|3668.6|3662.6|3668.6|3662.6|3667.8|3661.8|2
1652154350000|2022-05-10 03:45:50|3667.8|3661.8|3666|3660|3667.8|3661.8|3666|3660|4
1652154380000|2022-05-10 03:46:20|3666.3|3660.3|3667|3661|3667|3661|3666.3|3660.3|2
1652154410000|2022-05-10 03:46:50|3666.8|3660.8|3667|3661|3667|3661|3666.8|3660.8|2
1652154560000|2022-05-10 03:49:20|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1652154600000|2022-05-10 03:50:00|3667|3661|3667.8|3661.8|3667.8|3661.8|3667|3661|2
1652154630000|2022-05-10 03:50:30|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652154640000|2022-05-10 03:50:40|3667.3|3661.3|3666|3660|3667.3|3661.3|3666|3660|2
1652154720000|2022-05-10 03:52:00|3665.8|3659.8|3666.8|3660.8|3666.8|3660.8|3665.8|3659.8|2
1652154730000|2022-05-10 03:52:10|3667|3661|3667.3|3661.3|3667.3|3661.3|3667|3661|2
1652154750000|2022-05-10 03:52:30|3667|3661|3667|3661|3667|3661|3667|3661|1
1652154790000|2022-05-10 03:53:10|3666.8|3660.8|3667.5|3661.5|3667.5|3661.5|3666.8|3660.8|2
1652154810000|2022-05-10 03:53:30|3667.8|3661.8|3668|3662|3668|3662|3667.8|3661.8|2
1652154850000|2022-05-10 03:54:10|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|1
1652154870000|2022-05-10 03:54:30|3668|3662|3668|3662|3668|3662|3668|3662|1
1652154910000|2022-05-10 03:55:10|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|1
1652154940000|2022-05-10 03:55:40|3668|3662|3668|3662|3668|3662|3668|3662|1
1652154950000|2022-05-10 03:55:50|3668.3|3662.3|3668.5|3662.5|3668.5|3662.5|3668.3|3662.3|2
1652154970000|2022-05-10 03:56:10|3668|3662|3668|3662|3668|3662|3668|3662|1
1652155000000|2022-05-10 03:56:40|3668.3|3662.3|3669.3|3663.3|3669.3|3663.3|3668.3|3662.3|3
1652155010000|2022-05-10 03:56:50|3668.3|3662.3|3668.9|3662.9|3668.9|3662.9|3668.3|3662.3|4
1652155020000|2022-05-10 03:57:00|3669|3663|3669.8|3663.8|3669.8|3663.8|3669|3663|4
1652155030000|2022-05-10 03:57:10|3670.3|3664.3|3678.8|3666.8|3678.8|3666.8|3670.3|3663|5
1652155040000|2022-05-10 03:57:20|3680.5|3668.8|3673.9|3667.9|3680.5|3668.8|3673.6|3667.6|4
1652155050000|2022-05-10 03:57:30|3673.6|3667.6|3673.8|3667.8|3673.8|3667.8|3673.6|3667.6|2
1652155060000|2022-05-10 03:57:40|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1652155100000|2022-05-10 03:58:20|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1652155110000|2022-05-10 03:58:30|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1652155150000|2022-05-10 03:59:10|3673.8|3667.8|3673|3667|3673.8|3667.8|3673|3667|2
1652155180000|2022-05-10 03:59:40|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|1
1652155200000|2022-05-10 04:00:00|3672.3|3666.3|3672|3666|3672.3|3666.3|3672|3666|2
1652155210000|2022-05-10 04:00:10|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|1
1652155220000|2022-05-10 04:00:20|3671|3665|3671.5|3665.5|3671.5|3665.5|3671|3665|2
1652155240000|2022-05-10 04:00:40|3671|3665|3671.3|3665.3|3671.3|3665.3|3671|3665|2
1652155270000|2022-05-10 04:01:10|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|1
1652155300000|2022-05-10 04:01:40|3671.8|3665.8|3671.5|3665.5|3671.8|3665.8|3671.5|3665.5|2
1652155320000|2022-05-10 04:02:00|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|1
1652155340000|2022-05-10 04:02:20|3671.5|3665.5|3671.3|3665.3|3671.5|3665.5|3671.3|3665.3|2
1652155350000|2022-05-10 04:02:30|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|1
1652155370000|2022-05-10 04:02:50|3671.8|3665.8|3671.5|3665.5|3671.8|3665.8|3671.5|3665.5|2
1652155400000|2022-05-10 04:03:20|3671.3|3665.3|3671.5|3665.5|3671.5|3665.5|3671.3|3665.3|2
1652155410000|2022-05-10 04:03:30|3671.3|3665.3|3671.5|3665.5|3671.5|3665.5|3671.3|3665.3|2
1652155430000|2022-05-10 04:03:50|3671.8|3665.8|3672.8|3666.8|3672.8|3666.8|3671.8|3665.8|4
1652155440000|2022-05-10 04:04:00|3672.5|3666.5|3673|3667|3673|3667|3672.5|3666.5|3
1652155460000|2022-05-10 04:04:20|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|1
1652155520000|2022-05-10 04:05:20|3674.5|3668.5|3672.6|3666.6|3674.5|3668.5|3672.6|3666.6|2
1652155530000|2022-05-10 04:05:30|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|1
1652155540000|2022-05-10 04:05:40|3672.3|3666.3|3672|3666|3672.3|3666.3|3672|3666|2
1652155550000|2022-05-10 04:05:50|3672.3|3666.3|3673.3|3667.3|3673.3|3667.3|3672.3|3666.3|4
1652155580000|2022-05-10 04:06:20|3674.5|3668.5|3673.3|3667.3|3674.5|3668.5|3672.8|3666.8|4
1652155600000|2022-05-10 04:06:40|3673|3667|3673|3667|3673|3667|3673|3667|1
1652155720000|2022-05-10 04:08:40|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|1
1652155740000|2022-05-10 04:09:00|3673|3667|3673.3|3667.3|3673.3|3667.3|3673|3667|4
1652155760000|2022-05-10 04:09:20|3672.8|3666.8|3671.8|3665.8|3672.8|3666.8|3671.8|3665.8|2
1652155770000|2022-05-10 04:09:30|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671|3665|4
1652155780000|2022-05-10 04:09:40|3671|3665|3672|3666|3672.3|3666.3|3671|3665|3
1652155870000|2022-05-10 04:11:10|3672.3|3666.3|3672|3666|3672.3|3666.3|3672|3666|2
1652155890000|2022-05-10 04:11:30|3671.8|3665.8|3672|3666|3672|3666|3671.8|3665.8|2
1652155910000|2022-05-10 04:11:50|3671.8|3665.8|3671.5|3665.5|3671.8|3665.8|3671.5|3665.5|2
1652156030000|2022-05-10 04:13:50|3671.8|3665.8|3672|3666|3672.3|3666.3|3671.8|3665.8|3
1652156050000|2022-05-10 04:14:10|3671.8|3665.8|3671.5|3665.5|3671.8|3665.8|3671.5|3665.5|2
1652156240000|2022-05-10 04:17:20|3671.8|3665.8|3672|3666|3672|3666|3671.8|3665.8|2
1652156290000|2022-05-10 04:18:10|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|1
1652156300000|2022-05-10 04:18:20|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|1
1652156310000|2022-05-10 04:18:30|3671.3|3665.3|3671|3665|3671.3|3665.3|3671|3665|2
1652156390000|2022-05-10 04:19:50|3671.3|3665.3|3671.5|3665.5|3671.5|3665.5|3671.3|3665.3|2
1652156400000|2022-05-10 04:20:00|3671.8|3665.8|3671.5|3665.5|3672|3666|3671.5|3665.5|3
1652156420000|2022-05-10 04:20:20|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|1
1652156450000|2022-05-10 04:20:50|3671.5|3665.5|3671.3|3665.3|3671.5|3665.5|3671.3|3665.3|2
1652156500000|2022-05-10 04:21:40|3671.5|3665.5|3672|3666|3672|3666|3671.5|3665.5|3
1652156510000|2022-05-10 04:21:50|3672.3|3666.3|3672|3666|3672.3|3666.3|3672|3666|2
1652156530000|2022-05-10 04:22:10|3671.8|3665.8|3671.8|3665.8|3672|3666|3671.8|3665.8|3
1652156550000|2022-05-10 04:22:30|3670.3|3664.3|3671.3|3665.3|3671.5|3665.5|3670.3|3664.3|3
1652156620000|2022-05-10 04:23:40|3671|3665|3671|3665|3671|3665|3671|3665|1
1652156700000|2022-05-10 04:25:00|3671.3|3665.3|3671|3665|3671.3|3665.3|3671|3665|2
1652156720000|2022-05-10 04:25:20|3671.3|3665.3|3671|3665|3671.3|3665.3|3670.8|3664.8|3
1652156930000|2022-05-10 04:28:50|3670.8|3664.8|3670|3664|3670.8|3664.8|3670|3664|2
1652156990000|2022-05-10 04:29:50|3670.3|3664.3|3670.5|3664.5|3670.5|3664.5|3670.3|3664.3|2
1652157000000|2022-05-10 04:30:00|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|1
1652157020000|2022-05-10 04:30:20|3670|3664|3669.8|3663.8|3670|3664|3669.8|3663.8|2
1652157030000|2022-05-10 04:30:30|3669.5|3663.5|3668.8|3662.8|3669.5|3663.5|3668.8|3662.8|2
1652157070000|2022-05-10 04:31:10|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|2
1652157090000|2022-05-10 04:31:30|3669|3663|3669|3663|3669|3663|3669|3663|1
1652157120000|2022-05-10 04:32:00|3669.3|3663.3|3669.5|3663.5|3669.5|3663.5|3669.3|3663.3|2
1652157130000|2022-05-10 04:32:10|3669.3|3663.3|3669|3663|3669.3|3663.3|3669|3663|2
1652157140000|2022-05-10 04:32:20|3667.3|3661.3|3667.8|3661.8|3667.8|3661.8|3667.3|3661.3|2
1652157180000|2022-05-10 04:33:00|3668|3662|3667.8|3661.8|3668|3662|3667.8|3661.8|2
1652157190000|2022-05-10 04:33:10|3668|3662|3668|3662|3668|3662|3668|3662|1
1652157200000|2022-05-10 04:33:20|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|1
1652157220000|2022-05-10 04:33:40|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|1
1652157250000|2022-05-10 04:34:10|3668|3662|3668|3662|3668|3662|3668|3662|1
1652157280000|2022-05-10 04:34:40|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|1
1652157290000|2022-05-10 04:34:50|3669|3663|3669.5|3663.5|3669.5|3663.5|3669|3663|4
1652157300000|2022-05-10 04:35:00|3669.3|3663.3|3668.8|3662.8|3669.5|3663.5|3668.5|3662.5|6
1652157350000|2022-05-10 04:35:50|3668.5|3662.5|3667.3|3661.3|3668.5|3662.5|3667|3661|4
1652157360000|2022-05-10 04:36:00|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652157370000|2022-05-10 04:36:10|3667.3|3661.3|3667.3|3661.3|3667.5|3661.5|3667.3|3661.3|3
1652157410000|2022-05-10 04:36:50|3667|3661|3667|3661|3667|3661|3667|3661|1
1652157430000|2022-05-10 04:37:10|3667.3|3661.3|3667|3661|3667.3|3661.3|3667|3661|4
1652157490000|2022-05-10 04:38:10|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1652157590000|2022-05-10 04:39:50|3667|3661|3668.5|3662.5|3668.5|3662.5|3667|3661|2
1652157600000|2022-05-10 04:40:00|3668|3662|3666.5|3660.5|3668|3662|3666|3660|5
1652157610000|2022-05-10 04:40:10|3666.8|3660.8|3669.5|3663.5|3669.5|3663.5|3666.8|3660.8|2
1652157620000|2022-05-10 04:40:20|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|1
1652157660000|2022-05-10 04:41:00|3670|3664|3669.3|3663.3|3670|3664|3669.3|3663.3|2
1652157700000|2022-05-10 04:41:40|3669|3663|3668.5|3662.5|3669|3663|3668.5|3662.5|2
1652157730000|2022-05-10 04:42:10|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|1
1652157760000|2022-05-10 04:42:40|3668|3662|3667.8|3661.8|3668|3662|3667.8|3661.8|2
1652157790000|2022-05-10 04:43:10|3667.5|3661.5|3667.8|3661.8|3667.8|3661.8|3667.5|3661.5|2
1652157870000|2022-05-10 04:44:30|3668|3662|3669.5|3663.5|3669.5|3663.5|3668|3662|3
1652157900000|2022-05-10 04:45:00|3669.8|3663.8|3668|3662|3670|3664|3668|3662|7
1652157990000|2022-05-10 04:46:30|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|1
1652158040000|2022-05-10 04:47:20|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652158110000|2022-05-10 04:48:30|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1652158150000|2022-05-10 04:49:10|3667.5|3661.5|3667.8|3661.8|3668|3662|3667.5|3661.5|6
1652158170000|2022-05-10 04:49:30|3667.5|3661.5|3667|3661|3667.5|3661.5|3667|3661|2
1652158180000|2022-05-10 04:49:40|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1652158190000|2022-05-10 04:49:50|3667|3661|3669|3663|3669|3663|3667|3661|3
1652158200000|2022-05-10 04:50:00|3668.8|3662.8|3669|3663|3669|3663|3668.8|3662.8|2
1652158210000|2022-05-10 04:50:10|3668.8|3662.8|3668|3662|3668.8|3662.8|3668|3662|6
1652158230000|2022-05-10 04:50:30|3667.8|3661.8|3666.8|3660.8|3667.8|3661.8|3666.8|3660.8|4
1652158260000|2022-05-10 04:51:00|3667|3661|3666.8|3660.8|3667|3661|3666.8|3660.8|4
1652158280000|2022-05-10 04:51:20|3667|3661|3667|3661|3667|3661|3667|3661|1
1652158360000|2022-05-10 04:52:40|3666.8|3660.8|3666|3660|3666.8|3660.8|3666|3660|2
1652158370000|2022-05-10 04:52:50|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1652158410000|2022-05-10 04:53:30|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|1
1652158420000|2022-05-10 04:53:40|3666|3660|3666|3660|3666|3660|3666|3660|1
1652158430000|2022-05-10 04:53:50|3665.8|3659.8|3664.5|3658.5|3665.8|3659.8|3664.5|3658.5|6
1652158440000|2022-05-10 04:54:00|3664.8|3658.8|3664.5|3658.5|3664.8|3658.8|3664.5|3658.5|4
1652158490000|2022-05-10 04:54:50|3665.3|3659.3|3665.8|3659.8|3665.8|3659.8|3665.3|3659.3|2
1652158500000|2022-05-10 04:55:00|3665.5|3659.5|3665.3|3659.3|3665.8|3659.8|3665.3|3659.3|4
1652158510000|2022-05-10 04:55:10|3665|3659|3665.3|3659.3|3665.3|3659.3|3664|3658|4
1652158530000|2022-05-10 04:55:30|3665.5|3659.5|3665.8|3659.8|3666|3660|3665.5|3659.5|3
1652158550000|2022-05-10 04:55:50|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|1
1652158570000|2022-05-10 04:56:10|3665.3|3659.3|3664|3658|3665.3|3659.3|3664|3658|2
1652158580000|2022-05-10 04:56:20|3665.3|3659.3|3662|3656|3665.3|3659.3|3662|3656|2
1652158590000|2022-05-10 04:56:30|3662.1|3656.1|3659.8|3653.8|3662.1|3656.1|3659.8|3653.8|2
1652158600000|2022-05-10 04:56:40|3659.5|3653.5|3658.8|3652.8|3659.5|3653.5|3658.8|3652.8|2
1652158610000|2022-05-10 04:56:50|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1652158620000|2022-05-10 04:57:00|3658.8|3652.8|3659|3653|3659|3653|3658.8|3652.8|2
1652158630000|2022-05-10 04:57:10|3658.8|3652.8|3657.9|3651.9|3658.8|3652.8|3657.9|3651.9|2
1652158640000|2022-05-10 04:57:20|3657.6|3651.6|3656.5|3650.5|3657.8|3651.8|3656.5|3650.5|5
1652158650000|2022-05-10 04:57:30|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|2
1652158660000|2022-05-10 04:57:40|3659.1|3653.1|3661.3|3655.3|3661.3|3655.3|3659.1|3653.1|3
1652158700000|2022-05-10 04:58:20|3661|3655|3661|3655|3661|3655|3661|3655|1
1652158750000|2022-05-10 04:59:10|3660.1|3654.1|3660.9|3654.9|3660.9|3654.9|3660.1|3654.1|2
1652158760000|2022-05-10 04:59:20|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1652158790000|2022-05-10 04:59:50|3660|3654|3660.4|3654.4|3660.4|3654.4|3660|3654|2
1652158800000|2022-05-10 05:00:00|3660.1|3654.1|3659.4|3653.4|3660.1|3654.1|3659.4|3653.4|4
1652158810000|2022-05-10 05:00:10|3659.5|3653.5|3662.5|3656.5|3662.8|3656.8|3659.5|3653.5|7
1652158820000|2022-05-10 05:00:20|3662.3|3656.3|3662.3|3656.3|3662.5|3656.5|3662.3|3656.3|3
1652158860000|2022-05-10 05:01:00|3662.5|3656.5|3662.3|3656.3|3662.5|3656.5|3662.3|3656.3|2
1652158870000|2022-05-10 05:01:10|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1652158910000|2022-05-10 05:01:50|3662.8|3656.8|3662.5|3656.5|3662.8|3656.8|3662.5|3656.5|4
1652158930000|2022-05-10 05:02:10|3662.8|3656.8|3665.3|3659.3|3665.8|3659.8|3662.8|3656.8|12
1652158940000|2022-05-10 05:02:20|3665|3659|3665.5|3659.5|3666.5|3660.5|3665|3659|7
1652158970000|2022-05-10 05:02:50|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|1
1652158980000|2022-05-10 05:03:00|3665.5|3659.5|3665.3|3659.3|3665.5|3659.5|3665.3|3659.3|2
1652159080000|2022-05-10 05:04:40|3666.5|3660.5|3665.5|3659.5|3666.5|3660.5|3665.5|3659.5|2
1652159090000|2022-05-10 05:04:50|3665.8|3659.8|3665.3|3659.3|3665.8|3659.8|3665.3|3659.3|5
1652159110000|2022-05-10 05:05:10|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|1
1652159130000|2022-05-10 05:05:30|3666.4|3660.4|3664.3|3658.3|3666.4|3660.4|3664.3|3658.3|4
1652159150000|2022-05-10 05:05:50|3664|3658|3664|3658|3664|3658|3664|3658|1
1652159170000|2022-05-10 05:06:10|3662.8|3656.8|3661.5|3655.5|3662.8|3656.8|3661.5|3655.5|3
1652159180000|2022-05-10 05:06:20|3661.8|3655.8|3662.4|3656.4|3662.4|3656.4|3661.8|3655.8|2
1652159190000|2022-05-10 05:06:30|3662.1|3656.1|3661|3655|3662.1|3656.1|3661|3655|2
1652159210000|2022-05-10 05:06:50|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|3
1652159220000|2022-05-10 05:07:00|3661|3655|3661|3655|3661|3655|3658.5|3652.5|6
1652159230000|2022-05-10 05:07:10|3660.8|3654.8|3658.3|3652.3|3660.8|3654.8|3658.3|3652.3|4
1652159250000|2022-05-10 05:07:30|3658.5|3652.5|3659.5|3653.5|3659.5|3653.5|3658.5|3652.5|2
1652159260000|2022-05-10 05:07:40|3659.8|3653.8|3659.5|3653.5|3659.8|3653.8|3659.5|3653.5|4
1652159270000|2022-05-10 05:07:50|3658.8|3652.8|3660.1|3654.1|3660.1|3654.1|3658.8|3652.8|3
1652159280000|2022-05-10 05:08:00|3660.3|3654.3|3659.5|3653.5|3660.3|3654.3|3659.5|3653.5|2
1652159290000|2022-05-10 05:08:10|3659.8|3653.8|3659.9|3653.9|3659.9|3653.9|3659.8|3653.8|2
1652159300000|2022-05-10 05:08:20|3660|3654|3661.3|3655.3|3661.3|3655.3|3660|3654|2
1652159320000|2022-05-10 05:08:40|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1652159330000|2022-05-10 05:08:50|3660.3|3654.3|3660|3654|3660.3|3654.3|3660|3654|2
1652159380000|2022-05-10 05:09:40|3660.3|3654.3|3660|3654|3660.3|3654.3|3660|3654|2
1652159390000|2022-05-10 05:09:50|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1652159400000|2022-05-10 05:10:00|3658.3|3652.3|3660|3654|3660|3654|3658|3652|5
1652159450000|2022-05-10 05:10:50|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1652159460000|2022-05-10 05:11:00|3660.3|3654.3|3659|3653|3660.3|3654.3|3659|3653|3
1652159490000|2022-05-10 05:11:30|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1652159500000|2022-05-10 05:11:40|3660|3654|3660.8|3654.8|3661.5|3655.5|3660|3654|5
1652159510000|2022-05-10 05:11:50|3661.8|3655.8|3662.8|3656.8|3663|3657|3661.8|3655.8|8
1652159520000|2022-05-10 05:12:00|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|1
1652159530000|2022-05-10 05:12:10|3664|3658|3661.8|3655.8|3664|3658|3661.8|3655.8|4
1652159540000|2022-05-10 05:12:20|3661.5|3655.5|3662.1|3656.1|3662.8|3656.8|3661.5|3655.5|4
1652159550000|2022-05-10 05:12:30|3662|3656|3662.3|3656.3|3662.8|3656.8|3661.8|3655.8|7
1652159560000|2022-05-10 05:12:40|3662.5|3656.5|3667.3|3661.3|3667.3|3661.3|3662.5|3656.5|5
1652159570000|2022-05-10 05:12:50|3667.8|3661.8|3668|3662|3668.3|3662.3|3667.8|3661.8|3
1652159600000|2022-05-10 05:13:20|3668.3|3662.3|3668|3662|3668.3|3662.3|3668|3662|2
1652159620000|2022-05-10 05:13:40|3668.3|3662.3|3668|3662|3668.3|3662.3|3668|3662|2
1652159630000|2022-05-10 05:13:50|3668.3|3662.3|3668.5|3662.5|3668.5|3662.5|3668.3|3662.3|4
1652159640000|2022-05-10 05:14:00|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1652159680000|2022-05-10 05:14:40|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|2
1652159690000|2022-05-10 05:14:50|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|2
1652159710000|2022-05-10 05:15:10|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|2
1652159750000|2022-05-10 05:15:50|3668.5|3662.5|3668.8|3662.8|3669|3663|3668.5|3662.5|4
1652159760000|2022-05-10 05:16:00|3668.5|3662.5|3668.8|3662.8|3668.8|3662.8|3668.5|3662.5|4
1652159780000|2022-05-10 05:16:20|3668.5|3662.5|3668.8|3662.8|3668.8|3662.8|3668.5|3662.5|4
1652159790000|2022-05-10 05:16:30|3668.5|3662.5|3668.5|3662.5|3668.8|3662.8|3668.5|3662.5|5
1652159810000|2022-05-10 05:16:50|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1652159830000|2022-05-10 05:17:10|3668.5|3662.5|3668.5|3662.5|3668.8|3662.8|3668.5|3662.5|3
1652159870000|2022-05-10 05:17:50|3668.8|3662.8|3668.5|3662.5|3668.8|3662.8|3668.5|3662.5|2
1652159900000|2022-05-10 05:18:20|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1652159920000|2022-05-10 05:18:40|3669|3663|3669.3|3663.3|3669.3|3663.3|3669|3663|4
1652159950000|2022-05-10 05:19:10|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|1
1652159970000|2022-05-10 05:19:30|3669.8|3663.8|3670|3664|3670|3664|3669.8|3663.8|2
1652159990000|2022-05-10 05:19:50|3670.3|3664.3|3672.8|3666.8|3672.8|3666.8|3670.3|3664.3|4
1652160000000|2022-05-10 05:20:00|3672.5|3666.5|3673|3667|3673|3667|3672.5|3666.5|2
1652160010000|2022-05-10 05:20:10|3672.8|3666.8|3672.5|3666.5|3672.8|3666.8|3672.5|3666.5|2
1652160030000|2022-05-10 05:20:30|3673|3667|3673|3667|3673|3667|3673|3667|1
1652160040000|2022-05-10 05:20:40|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|1
1652160050000|2022-05-10 05:20:50|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1652160080000|2022-05-10 05:21:20|3673.3|3667.3|3671|3665|3673.3|3667.3|3671|3665|2
1652160090000|2022-05-10 05:21:30|3670.8|3664.8|3670.5|3664.5|3670.8|3664.8|3670.5|3664.5|4
1652160100000|2022-05-10 05:21:40|3670.3|3664.3|3670|3664|3670.5|3664.5|3670|3664|4
1652160160000|2022-05-10 05:22:40|3670.3|3664.3|3670|3664|3670.3|3664.3|3670|3664|2
1652160170000|2022-05-10 05:22:50|3669.8|3663.8|3670|3664|3670|3664|3669.8|3663.8|2
1652160180000|2022-05-10 05:23:00|3669.8|3663.8|3670|3664|3670|3664|3669.8|3663.8|2
1652160250000|2022-05-10 05:24:10|3670.3|3664.3|3671.5|3665.5|3671.5|3665.5|3670.3|3664.3|2
1652160260000|2022-05-10 05:24:20|3672.3|3666.3|3673.5|3667.5|3673.5|3667.5|3672.3|3666.3|3
1652160270000|2022-05-10 05:24:30|3674|3668|3675.8|3669.8|3675.8|3669.8|3674|3668|4
1652160280000|2022-05-10 05:24:40|3676|3670|3676|3670|3676|3670|3676|3670|1
1652160290000|2022-05-10 05:24:50|3675|3669|3675.8|3669.8|3675.8|3669.8|3675|3669|3
1652160300000|2022-05-10 05:25:00|3676|3670|3676.5|3670.5|3676.5|3670.5|3676|3670|2
1652160310000|2022-05-10 05:25:10|3676.8|3670.8|3676.5|3670.5|3676.8|3670.8|3676.5|3670.5|4
1652160320000|2022-05-10 05:25:20|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|1
1652160350000|2022-05-10 05:25:50|3677|3671|3679.8|3673.8|3679.8|3673.8|3677|3671|3
1652160360000|2022-05-10 05:26:00|3680|3674|3680.3|3674.3|3680.3|3674.3|3680|3674|2
1652160370000|2022-05-10 05:26:10|3680.5|3674.5|3680.8|3674.8|3680.8|3674.8|3680.5|3674.5|2
1652160380000|2022-05-10 05:26:20|3680.5|3674.5|3680.8|3674.8|3681|3675|3680.3|3674.3|9
1652160400000|2022-05-10 05:26:40|3681|3675|3681.5|3675.5|3681.5|3675.5|3681|3675|2
1652160420000|2022-05-10 05:27:00|3681.8|3675.8|3682|3676|3682|3676|3681.5|3675.5|3
1652160430000|2022-05-10 05:27:10|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|1
1652160480000|2022-05-10 05:28:00|3682.5|3676.5|3683.5|3677.5|3684.5|3678.5|3682.5|3676.5|4
1652160510000|2022-05-10 05:28:30|3684.8|3678.8|3685.5|3679.5|3685.8|3679.8|3684.8|3678.8|8
1652160520000|2022-05-10 05:28:40|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|1
1652160530000|2022-05-10 05:28:50|3685|3679|3685.3|3679.3|3685.3|3679.3|3685|3679|2
1652160540000|2022-05-10 05:29:00|3685|3679|3685|3679|3685.3|3679.3|3685|3679|5
1652160550000|2022-05-10 05:29:10|3684.8|3678.8|3681.8|3675.8|3684.8|3678.8|3681.8|3675.8|10
1652160560000|2022-05-10 05:29:20|3681.5|3675.5|3682.5|3676.5|3682.5|3676.5|3681.5|3675.5|3
1652160570000|2022-05-10 05:29:30|3682.8|3676.8|3683.8|3677.8|3684.5|3678.5|3682.8|3676.8|8
1652160600000|2022-05-10 05:30:00|3683.5|3677.5|3683.3|3677.3|3683.5|3677.5|3683|3677|4
1652160610000|2022-05-10 05:30:10|3683.5|3677.5|3686.8|3680.8|3686.8|3680.8|3683.5|3677.5|8
1652160620000|2022-05-10 05:30:20|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1652160630000|2022-05-10 05:30:30|3685.3|3679.3|3682.6|3676.6|3685.3|3679.3|3682.6|3676.6|2
1652160640000|2022-05-10 05:30:40|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1652160650000|2022-05-10 05:30:50|3682.3|3676.3|3682.5|3676.5|3682.5|3676.5|3682.3|3676.3|2
1652160660000|2022-05-10 05:31:00|3682.8|3676.8|3684.5|3678.5|3685|3679|3682.8|3676.8|6
1652160670000|2022-05-10 05:31:10|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|1
1652160680000|2022-05-10 05:31:20|3685|3679|3685.3|3679.3|3685.8|3679.8|3685|3679|5
1652160690000|2022-05-10 05:31:30|3684|3678|3685.4|3679.4|3685.4|3679.4|3684|3678|4
1652160700000|2022-05-10 05:31:40|3685|3679|3684.3|3678.3|3685|3679|3684.3|3678.3|2
1652160710000|2022-05-10 05:31:50|3684.5|3678.5|3684.8|3678.8|3684.8|3678.8|3684.5|3678.5|2
1652160720000|2022-05-10 05:32:00|3683.8|3677.8|3684.3|3678.3|3684.3|3678.3|3683.3|3677.3|4
1652160730000|2022-05-10 05:32:10|3684.5|3678.5|3681.5|3675.5|3684.5|3678.5|3681.5|3675.5|6
1652160740000|2022-05-10 05:32:20|3681.3|3675.3|3681.4|3675.4|3681.4|3675.4|3681.3|3675.3|2
1652160750000|2022-05-10 05:32:30|3681.1|3675.1|3681|3675|3681.3|3675.3|3681|3675|3
1652160760000|2022-05-10 05:32:40|3681.3|3675.3|3680.8|3674.8|3681.3|3675.3|3680.8|3674.8|2
1652160770000|2022-05-10 05:32:50|3679.8|3673.8|3680.8|3674.8|3680.8|3674.8|3679.8|3673.8|3
1652160800000|2022-05-10 05:33:20|3681|3675|3681|3675|3681|3675|3681|3675|1
1652160820000|2022-05-10 05:33:40|3680.8|3674.8|3679.8|3673.8|3680.8|3674.8|3679.8|3673.8|3
1652160840000|2022-05-10 05:34:00|3680|3674|3680.3|3674.3|3680.5|3674.5|3680|3674|3
1652160850000|2022-05-10 05:34:10|3680.5|3674.5|3680.8|3674.8|3681|3675|3680.5|3674.5|4
1652160860000|2022-05-10 05:34:20|3681.3|3675.3|3681.5|3675.5|3681.8|3675.8|3680.5|3674.5|11
1652160870000|2022-05-10 05:34:30|3681|3675|3680.5|3674.5|3681|3675|3680.5|3674.5|4
1652160900000|2022-05-10 05:35:00|3680.8|3674.8|3680.5|3674.5|3680.8|3674.8|3680.5|3674.5|6
1652160910000|2022-05-10 05:35:10|3680.8|3674.8|3681.3|3675.3|3681.3|3675.3|3680.5|3674.5|9
1652160920000|2022-05-10 05:35:20|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|1
1652160930000|2022-05-10 05:35:30|3682|3676|3684.3|3678.3|3684.8|3678.8|3681.5|3675.5|19
1652160940000|2022-05-10 05:35:40|3684.5|3678.5|3686.3|3680.3|3686.5|3680.5|3684.5|3678.5|10
1652160950000|2022-05-10 05:35:50|3685.5|3679.5|3686.8|3680.8|3686.8|3680.8|3685.5|3679.5|14
1652160960000|2022-05-10 05:36:00|3687.3|3681.3|3686.3|3680.3|3687.5|3681.5|3686.3|3680.3|13
1652160990000|2022-05-10 05:36:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1652161000000|2022-05-10 05:36:40|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1652161020000|2022-05-10 05:37:00|3686.5|3680.5|3686|3680|3686.8|3680.8|3686|3680|8
1652161030000|2022-05-10 05:37:10|3685.8|3679.8|3684.3|3678.3|3685.8|3679.8|3684.3|3678.3|4
1652161050000|2022-05-10 05:37:30|3683.1|3677.1|3682.6|3676.6|3683.1|3677.1|3682.4|3676.4|5
1652161060000|2022-05-10 05:37:40|3682.5|3676.5|3681|3675|3682.5|3676.5|3681|3675|7
1652161070000|2022-05-10 05:37:50|3679.5|3673.5|3679.3|3673.3|3679.8|3673.8|3678.3|3672.3|9
1652161080000|2022-05-10 05:38:00|3679.8|3673.8|3681.8|3675.8|3682.8|3676.8|3679.8|3673.8|8
1652161090000|2022-05-10 05:38:10|3681.5|3675.5|3681|3675|3681.5|3675.5|3680|3674|4
1652161100000|2022-05-10 05:38:20|3681.8|3675.8|3681|3675|3681.8|3675.8|3681|3675|4
1652161120000|2022-05-10 05:38:40|3681.5|3675.5|3680.3|3674.3|3681.5|3675.5|3680.3|3674.3|2
1652161130000|2022-05-10 05:38:50|3680|3674|3679.8|3673.8|3680|3674|3679.8|3673.8|2
1652161140000|2022-05-10 05:39:00|3680|3674|3679.8|3673.8|3680|3674|3679.8|3673.8|2
1652161150000|2022-05-10 05:39:10|3680|3674|3679.8|3673.8|3680|3674|3679.8|3673.8|2
1652161160000|2022-05-10 05:39:20|3680|3674|3679.5|3673.5|3680|3674|3679.3|3673.3|5
1652161170000|2022-05-10 05:39:30|3679.8|3673.8|3679.5|3673.5|3679.8|3673.8|3679.5|3673.5|4
1652161180000|2022-05-10 05:39:40|3679.8|3673.8|3679.5|3673.5|3679.8|3673.8|3679.5|3673.5|2
1652161210000|2022-05-10 05:40:10|3679.8|3673.8|3680.8|3674.8|3681|3675|3679.8|3673.8|5
1652161220000|2022-05-10 05:40:20|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|3680.3|3674.3|3
1652161230000|2022-05-10 05:40:30|3680.3|3674.3|3680.5|3674.5|3680.5|3674.5|3680.3|3674.3|4
1652161240000|2022-05-10 05:40:40|3680.3|3674.3|3682|3676|3682|3676|3680.3|3674.3|6
1652161250000|2022-05-10 05:40:50|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|3681.5|3675.5|3
1652161260000|2022-05-10 05:41:00|3681.5|3675.5|3681.8|3675.8|3682|3676|3681.5|3675.5|4
1652161290000|2022-05-10 05:41:30|3681.5|3675.5|3684.4|3678.4|3684.4|3678.4|3681.5|3675.5|2
1652161300000|2022-05-10 05:41:40|3685.5|3679.5|3687.3|3681.3|3687.3|3681.3|3685.5|3679.5|2
1652161310000|2022-05-10 05:41:50|3687.5|3681.5|3687.8|3681.8|3687.8|3681.8|3687.5|3681.5|2
1652161320000|2022-05-10 05:42:00|3687.5|3681.5|3687.8|3681.8|3688|3682|3687.5|3681.5|4
1652161340000|2022-05-10 05:42:20|3688.8|3682.8|3689|3683|3689|3683|3688.8|3682.8|2
1652161360000|2022-05-10 05:42:40|3689.3|3683.3|3691.5|3685.5|3692|3686|3689.3|3683.3|11
1652161370000|2022-05-10 05:42:50|3691|3685|3690.5|3684.5|3691|3685|3690.5|3684.5|2
1652161400000|2022-05-10 05:43:20|3690.3|3684.3|3686.8|3680.8|3690.3|3684.3|3686.8|3680.8|6
1652161410000|2022-05-10 05:43:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1652161430000|2022-05-10 05:43:50|3686.8|3680.8|3686.8|3680.8|3687.3|3681.3|3686.8|3680.8|4
1652161440000|2022-05-10 05:44:00|3687|3681|3686.8|3680.8|3687|3681|3686.8|3680.8|2
1652161450000|2022-05-10 05:44:10|3687.5|3681.5|3686.5|3680.5|3687.5|3681.5|3686.3|3680.3|9
1652161480000|2022-05-10 05:44:40|3686.3|3680.3|3685.5|3679.5|3686.3|3680.3|3685.5|3679.5|7
1652161500000|2022-05-10 05:45:00|3684.8|3678.8|3684.8|3678.8|3685|3679|3684.8|3678.8|3
1652161510000|2022-05-10 05:45:10|3684.5|3678.5|3684.3|3678.3|3684.5|3678.5|3684.3|3678.3|2
1652161520000|2022-05-10 05:45:20|3684|3678|3682.3|3676.3|3684|3678|3681.8|3675.8|6
1652161530000|2022-05-10 05:45:30|3682|3676|3682.3|3676.3|3683|3677|3682|3676|5
1652161550000|2022-05-10 05:45:50|3681.3|3675.3|3680.8|3674.8|3681.3|3675.3|3680.8|3674.8|2
1652161560000|2022-05-10 05:46:00|3680.3|3674.3|3680.5|3674.5|3680.5|3674.5|3680.3|3674.3|2
1652161570000|2022-05-10 05:46:10|3680|3674|3680|3674|3680|3674|3679.8|3673.8|3
1652161590000|2022-05-10 05:46:30|3679.8|3673.8|3680|3674|3680.3|3674.3|3679.8|3673.8|3
1652161610000|2022-05-10 05:46:50|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|1
1652161630000|2022-05-10 05:47:10|3680|3674|3680|3674|3680|3674|3680|3674|1
1652161640000|2022-05-10 05:47:20|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|1
1652161650000|2022-05-10 05:47:30|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1652161660000|2022-05-10 05:47:40|3677|3671|3676.5|3670.5|3677|3671|3676.5|3670.5|2
1652161710000|2022-05-10 05:48:30|3676.3|3670.3|3676.5|3670.5|3676.5|3670.5|3676.3|3670.3|2
1652161760000|2022-05-10 05:49:20|3677|3671|3676.8|3670.8|3677|3671|3676.8|3670.8|2
1652161780000|2022-05-10 05:49:40|3677|3671|3676.5|3670.5|3677|3671|3676.5|3670.5|3
1652161800000|2022-05-10 05:50:00|3676.8|3670.8|3678.5|3672.5|3678.5|3672.5|3676.5|3670.5|14
1652161810000|2022-05-10 05:50:10|3678.3|3672.3|3686|3680|3686|3680|3678.3|3672.3|10
1652161840000|2022-05-10 05:50:40|3686.3|3680.3|3688.8|3682.8|3688.8|3682.8|3686.3|3680.3|10
1652161850000|2022-05-10 05:50:50|3689|3683|3689|3683|3689.5|3683.5|3689|3683|3
1652161860000|2022-05-10 05:51:00|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|1
1652161870000|2022-05-10 05:51:10|3688|3682|3688|3682|3688|3682|3688|3682|1
1652161880000|2022-05-10 05:51:20|3688.3|3682.3|3689|3683|3689.5|3683.5|3688.3|3682.3|17
1652161890000|2022-05-10 05:51:30|3689.3|3683.3|3689|3683|3689.5|3683.5|3689|3683|16
1652161970000|2022-05-10 05:52:50|3688|3682|3688|3682|3688|3682|3688|3682|1
1652162000000|2022-05-10 05:53:20|3686.3|3680.3|3686.9|3680.9|3686.9|3680.9|3686.3|3680.3|3
1652162010000|2022-05-10 05:53:30|3687.4|3681.4|3687.5|3681.5|3687.6|3681.6|3687.4|3681.4|3
1652162020000|2022-05-10 05:53:40|3688|3682|3688.3|3682.3|3688.8|3682.8|3688|3682|4
1652162030000|2022-05-10 05:53:50|3687.8|3681.8|3688|3682|3688|3682|3687.8|3681.8|4
1652162040000|2022-05-10 05:54:00|3687.4|3681.4|3688|3682|3688|3682|3687.4|3681.4|4
1652162050000|2022-05-10 05:54:10|3690|3684|3690|3684|3690.4|3684.4|3690|3684|3
1652162060000|2022-05-10 05:54:20|3690.1|3684.1|3691|3685|3691.9|3685.9|3690.1|3684.1|5
1652162090000|2022-05-10 05:54:50|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|4
1652162100000|2022-05-10 05:55:00|3691.3|3685.3|3691|3685|3691.5|3685.5|3691|3685|3
1652162110000|2022-05-10 05:55:10|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|2
1652162120000|2022-05-10 05:55:20|3691.3|3685.3|3691.5|3685.5|3691.8|3685.8|3691.3|3685.3|6
1652162130000|2022-05-10 05:55:30|3691.3|3685.3|3690|3684|3692|3686|3690|3684|8
1652162140000|2022-05-10 05:55:40|3690.3|3684.3|3690|3684|3690.3|3684.3|3690|3684|2
1652162160000|2022-05-10 05:56:00|3689.3|3683.3|3689|3683|3689.3|3683.3|3689|3683|2
1652162170000|2022-05-10 05:56:10|3688.8|3682.8|3688.6|3682.6|3688.8|3682.8|3688.6|3682.6|2
1652162180000|2022-05-10 05:56:20|3688|3682|3688|3682|3688|3682|3688|3682|1
1652162190000|2022-05-10 05:56:30|3687.8|3681.8|3687.3|3681.3|3687.8|3681.8|3687|3681|5
1652162200000|2022-05-10 05:56:40|3687.5|3681.5|3687.3|3681.3|3687.5|3681.5|3687.3|3681.3|2
1652162210000|2022-05-10 05:56:50|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|1
1652162220000|2022-05-10 05:57:00|3687.3|3681.3|3687.5|3681.5|3687.5|3681.5|3687.3|3681.3|2
1652162230000|2022-05-10 05:57:10|3687.3|3681.3|3686.3|3680.3|3687.5|3681.5|3686.3|3680.3|4
1652162240000|2022-05-10 05:57:20|3686.5|3680.5|3686.5|3680.5|3687.5|3681.5|3686|3680|6
1652162250000|2022-05-10 05:57:30|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1652162270000|2022-05-10 05:57:50|3687|3681|3687.3|3681.3|3687.3|3681.3|3687|3681|2
1652162280000|2022-05-10 05:58:00|3687|3681|3687.3|3681.3|3687.3|3681.3|3687|3681|2
1652162290000|2022-05-10 05:58:10|3688|3682|3688|3682|3688|3682|3688|3682|1
1652162310000|2022-05-10 05:58:30|3689|3683|3688.9|3682.9|3689.1|3683.1|3688.9|3682.9|4
1652162320000|2022-05-10 05:58:40|3689|3683|3689.5|3683.5|3689.5|3683.5|3688.9|3682.9|3
1652162330000|2022-05-10 05:58:50|3689.3|3683.3|3690.4|3684.4|3691.8|3685.8|3688.8|3682.8|6
1652162340000|2022-05-10 05:59:00|3690.1|3684.1|3689.9|3683.9|3690.3|3684.3|3689.9|3683.9|3
1652162350000|2022-05-10 05:59:10|3689.3|3683.3|3688.6|3682.6|3689.3|3683.3|3688|3682|5
1652162360000|2022-05-10 05:59:20|3688.9|3682.9|3689.3|3683.3|3689.3|3683.3|3688.5|3682.5|5
1652162370000|2022-05-10 05:59:30|3689.5|3683.5|3689.3|3683.3|3689.5|3683.5|3689.3|3683.3|2
1652162390000|2022-05-10 05:59:50|3689|3683|3688.8|3682.8|3689.5|3683.5|3688.8|3682.8|4
1652162400000|2022-05-10 06:00:00|3688|3682|3678.5|3672.5|3688|3682|3678.5|3672.5|12
1652162410000|2022-05-10 06:00:10|3678.3|3672.3|3678|3672|3678.3|3672.3|3678|3672|2
1652162420000|2022-05-10 06:00:20|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1652162430000|2022-05-10 06:00:30|3677.5|3671.5|3677.3|3671.3|3677.5|3671.5|3677.3|3671.3|2
1652162440000|2022-05-10 06:00:40|3676.3|3670.3|3675.8|3669.8|3676.3|3670.3|3675.8|3669.8|5
1652162450000|2022-05-10 06:00:50|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|1
1652162480000|2022-05-10 06:01:20|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|1
1652162490000|2022-05-10 06:01:30|3675|3669|3674.8|3668.8|3675|3669|3674.8|3668.8|2
1652162600000|2022-05-10 06:03:20|3676|3670|3681.8|3675.8|3682|3676|3676|3670|7
1652162610000|2022-05-10 06:03:30|3681.5|3675.5|3681.3|3675.3|3681.5|3675.5|3681.3|3675.3|2
1652162620000|2022-05-10 06:03:40|3681|3675|3680.8|3674.8|3681|3675|3680.8|3674.8|2
1652162630000|2022-05-10 06:03:50|3680.5|3674.5|3679|3673|3680.8|3674.8|3679|3673|7
1652162640000|2022-05-10 06:04:00|3679.3|3673.3|3679.8|3673.8|3679.8|3673.8|3679|3673|5
1652162650000|2022-05-10 06:04:10|3679.5|3673.5|3679.8|3673.8|3679.8|3673.8|3679.5|3673.5|2
1652162660000|2022-05-10 06:04:20|3679.5|3673.5|3675|3669|3679.5|3673.5|3675|3669|5
1652162670000|2022-05-10 06:04:30|3675.3|3669.3|3671|3665|3675.3|3669.3|3671|3665|6
1652162680000|2022-05-10 06:04:40|3670.8|3664.8|3670.3|3664.3|3671|3665|3670.3|3664.3|4
1652162690000|2022-05-10 06:04:50|3671|3665|3670.5|3664.5|3671|3665|3670.5|3664.5|2
1652162700000|2022-05-10 06:05:00|3670|3664|3670.3|3664.3|3670.3|3664.3|3670|3664|2
1652162730000|2022-05-10 06:05:30|3670|3664|3670.3|3664.3|3671|3665|3670|3664|3
1652162750000|2022-05-10 06:05:50|3671.1|3665.1|3672.6|3666.6|3672.6|3666.6|3671.1|3665.1|4
1652162760000|2022-05-10 06:06:00|3674.8|3666.5|3674.8|3666.5|3674.8|3666.5|3674.8|3666.5|1
1652162770000|2022-05-10 06:06:10|3675.5|3667.5|3675|3669|3675.5|3669|3674.4|3667.5|5
1652162780000|2022-05-10 06:06:20|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1652162810000|2022-05-10 06:06:50|3677.3|3671.3|3673|3667|3677.3|3671.3|3673|3667|4
1652162820000|2022-05-10 06:07:00|3673.5|3667.5|3675.5|3669.5|3675.8|3669.8|3673.5|3667.5|8
1652162870000|2022-05-10 06:07:50|3675.3|3669.3|3675.3|3669.3|3675.5|3669.5|3675.3|3669.3|3
1652162880000|2022-05-10 06:08:00|3675|3669|3672.8|3666.8|3675|3669|3672.3|3666.3|7
1652162910000|2022-05-10 06:08:30|3672.5|3666.5|3672.3|3666.3|3672.5|3666.5|3672|3666|5
1652162930000|2022-05-10 06:08:50|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|1
1652162940000|2022-05-10 06:09:00|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|1
1652162980000|2022-05-10 06:09:40|3672|3666|3672.3|3666.3|3672.3|3666.3|3672|3666|2
1652163020000|2022-05-10 06:10:20|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|1
1652163050000|2022-05-10 06:10:50|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|1
1652163060000|2022-05-10 06:11:00|3672|3666|3672|3666|3672.3|3666.3|3671.3|3665.3|7
1652163070000|2022-05-10 06:11:10|3672.3|3666.3|3670|3664|3672.3|3666.3|3670|3664|8
1652163080000|2022-05-10 06:11:20|3669.8|3663.8|3671.5|3665.5|3671.5|3665.5|3669.3|3663.3|9
1652163090000|2022-05-10 06:11:30|3670.5|3664.5|3676.8|3670.8|3677|3671|3670.5|3664.5|12
1652163100000|2022-05-10 06:11:40|3677|3671|3676.8|3670.8|3677|3671|3676.5|3670.5|3
1652163110000|2022-05-10 06:11:50|3676.5|3670.5|3676.5|3670.5|3677|3671|3676.5|3670.5|3
1652163150000|2022-05-10 06:12:30|3676.8|3670.8|3677|3671|3677|3671|3676.8|3670.8|2
1652163160000|2022-05-10 06:12:40|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|1
1652163240000|2022-05-10 06:14:00|3676.8|3670.8|3677|3671|3677|3671|3676.8|3670.8|2
1652163270000|2022-05-10 06:14:30|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|1
1652163430000|2022-05-10 06:17:10|3677.5|3671.5|3679.5|3673.5|3679.9|3673.9|3677.5|3671.5|3
1652163440000|2022-05-10 06:17:20|3678.6|3672.6|3675.9|3669.9|3678.6|3672.6|3675.9|3669.9|4
1652163450000|2022-05-10 06:17:30|3676|3670|3677.3|3671.3|3677.3|3671.3|3676|3670|2
1652163460000|2022-05-10 06:17:40|3677.5|3671.5|3678|3672|3678|3672|3677|3671|6
1652163470000|2022-05-10 06:17:50|3677.8|3671.8|3677.3|3671.3|3677.8|3671.8|3677.3|3671.3|2
1652163480000|2022-05-10 06:18:00|3677|3671|3675.3|3669.3|3677|3671|3675.3|3669.3|8
1652163490000|2022-05-10 06:18:10|3676.3|3670.3|3674.8|3668.8|3676.5|3670.5|3674.8|3668.8|9
1652163500000|2022-05-10 06:18:20|3674.5|3668.5|3674.5|3668.5|3675|3669|3674.3|3668.3|6
1652163510000|2022-05-10 06:18:30|3674.3|3668.3|3673.8|3667.8|3674.8|3668.8|3673.8|3667.8|6
1652163520000|2022-05-10 06:18:40|3674.5|3668.5|3674.5|3668.5|3674.8|3668.8|3674.3|3668.3|6
1652163530000|2022-05-10 06:18:50|3674.3|3668.3|3674.3|3668.3|3674.5|3668.5|3673.8|3667.8|9
1652163580000|2022-05-10 06:19:40|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|1
1652163650000|2022-05-10 06:20:50|3675|3669|3675|3669|3675|3669|3675|3669|1
1652163670000|2022-05-10 06:21:10|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|1
1652163720000|2022-05-10 06:22:00|3675.5|3669.5|3677.3|3671.3|3677.3|3671.3|3675.5|3669.5|2
1652163730000|2022-05-10 06:22:10|3676.3|3670.3|3678.8|3672.8|3678.8|3672.8|3676.3|3670.3|2
1652163740000|2022-05-10 06:22:20|3678|3672|3678|3672|3678|3672|3678|3672|1
1652163790000|2022-05-10 06:23:10|3677.3|3671.3|3675.8|3669.8|3677.3|3671.3|3675.8|3669.8|6
1652163800000|2022-05-10 06:23:20|3675.5|3669.5|3675|3669|3675.5|3669.5|3674.8|3668.8|4
1652163810000|2022-05-10 06:23:30|3674.8|3668.8|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|2
1652163880000|2022-05-10 06:24:40|3674.3|3668.3|3674.5|3668.5|3674.5|3668.5|3674.3|3668.3|2
1652163890000|2022-05-10 06:24:50|3674.8|3668.8|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|2
1652163920000|2022-05-10 06:25:20|3675|3669|3675|3669|3675.3|3669.3|3675|3669|3
1652163930000|2022-05-10 06:25:30|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|1
1652163940000|2022-05-10 06:25:40|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.3|3668.3|3
1652163960000|2022-05-10 06:26:00|3674.3|3668.3|3674.3|3668.3|3674.5|3668.5|3674.3|3668.3|3
1652163980000|2022-05-10 06:26:20|3674|3668|3674|3668|3674|3668|3674|3668|1
1652164010000|2022-05-10 06:26:50|3673.8|3667.8|3673.8|3667.8|3674|3668|3673.8|3667.8|3
1652164030000|2022-05-10 06:27:10|3672.8|3666.8|3670.8|3664.8|3672.8|3666.8|3670.5|3664.5|8
1652164040000|2022-05-10 06:27:20|3670.5|3664.5|3669.3|3663.3|3670.8|3664.8|3669.3|3663.3|11
1652164050000|2022-05-10 06:27:30|3669|3663|3669.8|3663.8|3669.8|3663.8|3669|3663|2
1652164070000|2022-05-10 06:27:50|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|1
1652164100000|2022-05-10 06:28:20|3669.8|3663.8|3669.5|3663.5|3669.8|3663.8|3669.5|3663.5|2
1652164140000|2022-05-10 06:29:00|3669.8|3663.8|3671.5|3665.5|3671.5|3665.5|3669.8|3663.8|4
1652164170000|2022-05-10 06:29:30|3671.3|3665.3|3671|3665|3671.3|3665.3|3670.8|3664.8|7
1652164180000|2022-05-10 06:29:40|3670.8|3664.8|3670.5|3664.5|3670.8|3664.8|3670.5|3664.5|2
1652164190000|2022-05-10 06:29:50|3670.3|3664.3|3670.3|3664.3|3670.5|3664.5|3670.3|3664.3|3
1652164200000|2022-05-10 06:30:00|3670|3664|3669.3|3663.3|3670|3664|3666.3|3660.3|10
1652164210000|2022-05-10 06:30:10|3667.8|3661.8|3669.5|3663.5|3670|3664|3667.8|3661.8|10
1652164220000|2022-05-10 06:30:20|3670|3664|3671.3|3665.3|3671.3|3665.3|3670|3664|2
1652164230000|2022-05-10 06:30:30|3672.4|3666.4|3670.5|3664.5|3672.4|3666.4|3668.8|3662.8|5
1652164240000|2022-05-10 06:30:40|3670.3|3664.3|3669.3|3663.3|3670.3|3664.3|3668.5|3662.5|3
1652164250000|2022-05-10 06:30:50|3669|3663|3668.5|3662.5|3669.3|3663.3|3668.3|3662.3|8
1652164260000|2022-05-10 06:31:00|3668.8|3662.8|3669|3663|3669|3663|3668.8|3662.8|2
1652164270000|2022-05-10 06:31:10|3668.8|3662.8|3668.3|3662.3|3668.8|3662.8|3668.3|3662.3|14
1652164290000|2022-05-10 06:31:30|3668|3662|3667.5|3661.5|3668|3662|3667.5|3661.5|2
1652164300000|2022-05-10 06:31:40|3667.3|3661.3|3667.3|3661.3|3667.8|3661.8|3667.3|3661.3|6
1652164320000|2022-05-10 06:32:00|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652164330000|2022-05-10 06:32:10|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1652164340000|2022-05-10 06:32:20|3667.5|3661.5|3667.3|3661.3|3667.5|3661.5|3667.3|3661.3|6
1652164350000|2022-05-10 06:32:30|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652164370000|2022-05-10 06:32:50|3667.3|3661.3|3667.5|3661.5|3668|3662|3667.3|3661.3|3
1652164400000|2022-05-10 06:33:20|3667.3|3661.3|3667.5|3661.5|3667.5|3661.5|3667.3|3661.3|2
1652164410000|2022-05-10 06:33:30|3667.8|3661.8|3667.5|3661.5|3667.8|3661.8|3667.5|3661.5|2
1652164420000|2022-05-10 06:33:40|3667.3|3661.3|3667.5|3661.5|3667.5|3661.5|3667.3|3661.3|2
1652164430000|2022-05-10 06:33:50|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1652164440000|2022-05-10 06:34:00|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1652164450000|2022-05-10 06:34:10|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1652164510000|2022-05-10 06:35:10|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|2
1652164520000|2022-05-10 06:35:20|3669.6|3663.6|3671.5|3665.5|3671.8|3665.8|3669.6|3663.6|3
1652164530000|2022-05-10 06:35:30|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3671.4|3665.4|3
1652164540000|2022-05-10 06:35:40|3671.6|3665.6|3671.3|3665.3|3671.6|3665.6|3671.3|3665.3|9
1652164570000|2022-05-10 06:36:10|3671|3665|3667.8|3661.8|3671|3665|3667.3|3661.3|4
1652164580000|2022-05-10 06:36:20|3667.5|3661.5|3667|3661|3667.5|3661.5|3667|3661|7
1652164590000|2022-05-10 06:36:30|3666.8|3660.8|3666.8|3660.8|3667|3661|3666.8|3660.8|3
1652164640000|2022-05-10 06:37:20|3666.5|3660.5|3666.5|3660.5|3666.8|3660.8|3666.5|3660.5|3
1652164700000|2022-05-10 06:38:20|3666.3|3660.3|3666.5|3660.5|3666.5|3660.5|3666.3|3660.3|2
1652164730000|2022-05-10 06:38:50|3665.3|3659.3|3662|3656|3665.3|3659.3|3662|3656|6
1652164740000|2022-05-10 06:39:00|3661.8|3655.8|3659.5|3653.5|3661.8|3655.8|3659.3|3653.3|10
1652164750000|2022-05-10 06:39:10|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1652164770000|2022-05-10 06:39:30|3658.5|3652.5|3658.8|3652.8|3659|3653|3658.5|3652.5|4
1652164780000|2022-05-10 06:39:40|3656.9|3650.9|3661|3655|3661|3655|3656.9|3650.9|3
1652164800000|2022-05-10 06:40:00|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|4
1652164820000|2022-05-10 06:40:20|3661.3|3655.3|3660.3|3654.3|3662.5|3656.5|3659.3|3653.3|7
1652164840000|2022-05-10 06:40:40|3660.5|3654.5|3662.5|3656.5|3662.5|3656.5|3660.5|3654.5|6
1652164850000|2022-05-10 06:40:50|3663|3657|3663|3657|3663|3657|3663|3657|1
1652164860000|2022-05-10 06:41:00|3661.8|3655.8|3661.3|3655.3|3661.8|3655.8|3661.3|3655.3|3
1652164870000|2022-05-10 06:41:10|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|2
1652164880000|2022-05-10 06:41:20|3662.8|3656.8|3660|3654|3662.8|3656.8|3658.8|3652.8|8
1652164890000|2022-05-10 06:41:30|3659.8|3653.8|3659.5|3653.5|3660|3654|3659.5|3653.5|3
1652164900000|2022-05-10 06:41:40|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1652164910000|2022-05-10 06:41:50|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1652164920000|2022-05-10 06:42:00|3659.8|3653.8|3659.8|3653.8|3660.5|3654.5|3659.5|3653.5|10
1652164930000|2022-05-10 06:42:10|3660|3654|3660|3654|3660.3|3654.3|3660|3654|3
1652164940000|2022-05-10 06:42:20|3660.3|3654.3|3660.5|3654.5|3660.8|3654.8|3660.3|3654.3|6
1652164950000|2022-05-10 06:42:30|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|5
1652164960000|2022-05-10 06:42:40|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660|3654|8
1652164970000|2022-05-10 06:42:50|3660|3654|3660.3|3654.3|3660.5|3654.5|3659.8|3653.8|12
1652164980000|2022-05-10 06:43:00|3659.8|3653.8|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|4
1652164990000|2022-05-10 06:43:10|3659.8|3653.8|3662.3|3656.3|3662.8|3656.8|3659.8|3653.8|12
1652165000000|2022-05-10 06:43:20|3661|3655|3662|3656|3662.3|3656.3|3661|3655|13
1652165010000|2022-05-10 06:43:30|3661.3|3655.3|3662.8|3656.8|3663|3657|3661|3655|15
1652165020000|2022-05-10 06:43:40|3662.3|3656.3|3663|3657|3664|3658|3661.8|3655.8|9
1652165030000|2022-05-10 06:43:50|3661.5|3655.5|3663.5|3657.5|3664.5|3658.5|3661.5|3655.5|4
1652165040000|2022-05-10 06:44:00|3662.5|3656.5|3663.5|3657.5|3664.8|3658.8|3662|3656|8
1652165050000|2022-05-10 06:44:10|3662|3656|3662.8|3656.8|3664.8|3658.8|3662|3656|9
1652165060000|2022-05-10 06:44:20|3662|3656|3663.3|3657.3|3665.3|3659.3|3662|3656|12
1652165070000|2022-05-10 06:44:30|3663.5|3657.5|3663.3|3657.3|3665.3|3659.3|3662.8|3656.8|9
1652165080000|2022-05-10 06:44:40|3663|3657|3664|3658|3664|3658|3662.3|3656.3|7
1652165090000|2022-05-10 06:44:50|3664.3|3658.3|3665|3659|3665.5|3659.5|3664.3|3658.3|3
1652165100000|2022-05-10 06:45:00|3665.3|3659.3|3666.3|3660.3|3666.8|3660.8|3665|3659|14
1652165110000|2022-05-10 06:45:10|3665|3659|3665.8|3659.8|3666|3660|3665|3659|4
1652165120000|2022-05-10 06:45:20|3667|3661|3670.3|3664.3|3670.3|3664.3|3667|3661|2
1652165150000|2022-05-10 06:45:50|3670|3664|3670.4|3664.4|3670.5|3664.5|3670|3664|3
1652165160000|2022-05-10 06:46:00|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|1
1652165170000|2022-05-10 06:46:10|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|1
1652165180000|2022-05-10 06:46:20|3671.5|3665.5|3671.3|3665.3|3671.5|3665.5|3671.3|3665.3|2
1652165200000|2022-05-10 06:46:40|3671|3665|3671|3665|3671|3665|3671|3665|1
1652165210000|2022-05-10 06:46:50|3670.3|3664.3|3671.5|3665.5|3671.5|3665.5|3670.3|3664.3|2
1652165230000|2022-05-10 06:47:10|3672.5|3666.5|3672|3666|3672.5|3666.5|3672|3666|2
1652165240000|2022-05-10 06:47:20|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|1
1652165250000|2022-05-10 06:47:30|3672|3666|3672|3666|3672|3666|3672|3666|1
1652165280000|2022-05-10 06:48:00|3670.3|3664.3|3667|3661|3670.3|3664.3|3667|3661|10
1652165290000|2022-05-10 06:48:10|3666.5|3660.5|3667|3661|3667.3|3661.3|3666.5|3660.5|4
1652165300000|2022-05-10 06:48:20|3666.8|3660.8|3666.8|3660.8|3667|3661|3666.8|3660.8|3
1652165310000|2022-05-10 06:48:30|3666.5|3660.5|3666|3660|3667|3661|3665.8|3659.8|7
1652165320000|2022-05-10 06:48:40|3666.3|3660.3|3666|3660|3666.3|3660.3|3666|3660|2
1652165330000|2022-05-10 06:48:50|3666.3|3660.3|3666.5|3660.5|3666.5|3660.5|3666.3|3660.3|4
1652165340000|2022-05-10 06:49:00|3666.3|3660.3|3665.8|3659.8|3666.3|3660.3|3665.8|3659.8|8
1652165350000|2022-05-10 06:49:10|3666|3660|3665.5|3659.5|3666|3660|3665.5|3659.5|5
1652165360000|2022-05-10 06:49:20|3665.8|3659.8|3665.8|3659.8|3666|3660|3665|3659|5
1652165370000|2022-05-10 06:49:30|3665.3|3659.3|3666.8|3660.8|3666.8|3660.8|3664.8|3658.8|8
1652165380000|2022-05-10 06:49:40|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|1
1652165390000|2022-05-10 06:49:50|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|1
1652165410000|2022-05-10 06:50:10|3667.8|3661.8|3665.3|3659.3|3667.8|3661.8|3665|3659|5
1652165430000|2022-05-10 06:50:30|3665|3659|3665|3659|3665|3659|3665|3659|1
1652165440000|2022-05-10 06:50:40|3665.3|3659.3|3667|3661|3667|3661|3665|3659|6
1652165450000|2022-05-10 06:50:50|3665.5|3659.5|3667.3|3661.3|3667.3|3661.3|3665.5|3659.5|4
1652165460000|2022-05-10 06:51:00|3667.8|3661.8|3667.3|3661.3|3667.8|3661.8|3667.3|3661.3|3
1652165500000|2022-05-10 06:51:40|3667|3661|3667.3|3661.3|3667.3|3661.3|3667|3661|2
1652165510000|2022-05-10 06:51:50|3667|3661|3667|3661|3667|3661|3667|3661|1
1652165520000|2022-05-10 06:52:00|3667.3|3661.3|3667.3|3661.3|3667.5|3661.5|3667|3661|4
1652165540000|2022-05-10 06:52:20|3665.9|3659.9|3667.3|3661.3|3667.3|3661.3|3665.5|3659.5|6
1652165550000|2022-05-10 06:52:30|3667.1|3661.1|3667.5|3661.5|3667.8|3661.8|3667.1|3661.1|5
1652165560000|2022-05-10 06:52:40|3667.8|3661.8|3667.5|3661.5|3667.8|3661.8|3667.5|3661.5|2
1652165570000|2022-05-10 06:52:50|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|1
1652165600000|2022-05-10 06:53:20|3669|3663|3669|3663|3669|3663|3669|3663|1
1652165610000|2022-05-10 06:53:30|3669.5|3663.5|3669.8|3663.8|3669.8|3663.8|3669.5|3663.5|2
1652165620000|2022-05-10 06:53:40|3669.5|3663.5|3669.5|3663.5|3670.5|3664.5|3669.5|3663.5|7
1652165630000|2022-05-10 06:53:50|3669.3|3663.3|3669.8|3663.8|3669.8|3663.8|3669.3|3663.3|2
1652165640000|2022-05-10 06:54:00|3670|3664|3670|3664|3670|3664|3670|3664|1
1652165650000|2022-05-10 06:54:10|3671|3665|3672|3666|3672|3666|3670.8|3664.8|6
1652165660000|2022-05-10 06:54:20|3672.3|3666.3|3673|3667|3673.3|3667.3|3672.3|3666.3|5
1652165670000|2022-05-10 06:54:30|3672.8|3666.8|3673.5|3667.5|3673.5|3667.5|3672.8|3666.8|4
1652165680000|2022-05-10 06:54:40|3673.8|3667.8|3673.3|3667.3|3673.8|3667.8|3673.3|3667.3|3
1652165690000|2022-05-10 06:54:50|3674.3|3668.3|3673.3|3667.3|3674.3|3668.3|3672.8|3666.8|3
1652165700000|2022-05-10 06:55:00|3674|3668|3674.6|3668.6|3675|3669|3674|3668|4
1652165710000|2022-05-10 06:55:10|3674.4|3668.4|3674.6|3668.6|3674.9|3668.9|3673.6|3667.6|11
1652165720000|2022-05-10 06:55:20|3673.6|3667.6|3673.9|3667.9|3674.6|3668.6|3671.4|3665.4|13
1652165730000|2022-05-10 06:55:30|3674.6|3668.6|3671.6|3665.6|3674.6|3668.6|3671.6|3665.6|6
1652165740000|2022-05-10 06:55:40|3671.9|3665.9|3670.6|3664.6|3672.6|3666.6|3670.6|3664.6|6
1652165750000|2022-05-10 06:55:50|3670.4|3664.4|3670.9|3664.9|3670.9|3664.9|3670.4|3664.4|8
1652165760000|2022-05-10 06:56:00|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|2
1652165770000|2022-05-10 06:56:10|3671|3665|3672.1|3666.1|3672.1|3666.1|3669.9|3663.9|10
1652165780000|2022-05-10 06:56:20|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652165790000|2022-05-10 06:56:30|3671.6|3665.6|3670.4|3664.4|3671.9|3665.9|3670.4|3664.4|8
1652165800000|2022-05-10 06:56:40|3671.1|3665.1|3670.1|3664.1|3671.4|3665.4|3670.1|3664.1|4
1652165810000|2022-05-10 06:56:50|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|2
1652165820000|2022-05-10 06:57:00|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1652165830000|2022-05-10 06:57:10|3671.4|3665.4|3671.6|3665.6|3671.6|3665.6|3671.4|3665.4|2
1652165840000|2022-05-10 06:57:20|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1652165870000|2022-05-10 06:57:50|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1652165880000|2022-05-10 06:58:00|3671.6|3665.6|3670.6|3664.6|3671.6|3665.6|3670.6|3664.6|2
1652165890000|2022-05-10 06:58:10|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|6
1652165900000|2022-05-10 06:58:20|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1652165930000|2022-05-10 06:58:50|3671.4|3665.4|3671.6|3665.6|3671.6|3665.6|3671.4|3665.4|2
1652165940000|2022-05-10 06:59:00|3672.1|3666.1|3671.6|3665.6|3672.1|3666.1|3671.6|3665.6|3
1652165950000|2022-05-10 06:59:10|3672.6|3666.6|3674.4|3668.4|3674.4|3668.4|3672.6|3666.6|2
1652165960000|2022-05-10 06:59:20|3675.9|3669.9|3676|3670|3676.1|3670.1|3675.9|3669.9|3
1652165970000|2022-05-10 06:59:30|3676.3|3670.3|3674.3|3668.3|3676.3|3670.3|3674.3|3668.3|3
1652165980000|2022-05-10 06:59:40|3675.1|3669.1|3676.6|3670.6|3676.6|3670.6|3675.1|3669.1|2
1652165990000|2022-05-10 06:59:50|3676.9|3670.9|3681.5|3675.5|3681.5|3675.5|3676.9|3670.9|6
1652166000000|2022-05-10 07:00:00|3681.6|3675.6|3684.8|3678.8|3687|3681|3681.6|3675.6|15
1652166010000|2022-05-10 07:00:10|3685.3|3679.3|3681|3675|3685.3|3679.3|3681|3675|10
1652166020000|2022-05-10 07:00:20|3681.4|3675.4|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|2
1652166030000|2022-05-10 07:00:30|3680.1|3674.1|3678.9|3672.9|3680.1|3674.1|3678.9|3672.9|3
1652166040000|2022-05-10 07:00:40|3677.6|3671.6|3675.4|3669.4|3678.4|3672.4|3675.4|3669.4|13
1652166050000|2022-05-10 07:00:50|3675.1|3669.1|3674.1|3668.1|3675.1|3669.1|3674.1|3668.1|7
1652166060000|2022-05-10 07:01:00|3674.4|3668.4|3673.9|3667.9|3674.4|3668.4|3673.9|3667.9|2
1652166070000|2022-05-10 07:01:10|3673.4|3667.4|3674.6|3668.6|3674.6|3668.6|3673.4|3667.4|4
1652166090000|2022-05-10 07:01:30|3674.4|3668.4|3672.6|3666.6|3674.4|3668.4|3672.4|3666.4|10
1652166120000|2022-05-10 07:02:00|3672.4|3666.4|3672.1|3666.1|3672.6|3666.6|3672.1|3666.1|3
1652166130000|2022-05-10 07:02:10|3671.9|3665.9|3675.9|3669.9|3675.9|3669.9|3671.9|3665.9|4
1652166140000|2022-05-10 07:02:20|3676.1|3670.1|3677.1|3671.1|3677.1|3671.1|3676.1|3670.1|2
1652166150000|2022-05-10 07:02:30|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.6|3670.6|3
1652166160000|2022-05-10 07:02:40|3676.6|3670.6|3675.4|3669.4|3676.6|3670.6|3675.4|3669.4|5
1652166170000|2022-05-10 07:02:50|3675.6|3669.6|3676.5|3670.5|3676.5|3670.5|3675.6|3669.6|4
1652166180000|2022-05-10 07:03:00|3681.9|3675.9|3681|3675|3681.9|3675.9|3681|3675|4
1652166190000|2022-05-10 07:03:10|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|1
1652166200000|2022-05-10 07:03:20|3679.1|3673.1|3679.8|3673.8|3679.8|3673.8|3679.1|3673.1|2
1652166210000|2022-05-10 07:03:30|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|2
1652166220000|2022-05-10 07:03:40|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.6|3672.6|8
1652166230000|2022-05-10 07:03:50|3678.9|3672.9|3680.9|3674.9|3680.9|3674.9|3678.6|3672.6|5
1652166240000|2022-05-10 07:04:00|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.1|3674.1|5
1652166250000|2022-05-10 07:04:10|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1652166260000|2022-05-10 07:04:20|3679.1|3673.1|3679.6|3673.6|3679.6|3673.6|3678.9|3672.9|3
1652166270000|2022-05-10 07:04:30|3678.3|3672.3|3674.3|3668.3|3678.3|3672.3|3674.3|3668.3|9
1652166280000|2022-05-10 07:04:40|3674.5|3668.5|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|3
1652166290000|2022-05-10 07:04:50|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|1
1652166300000|2022-05-10 07:05:00|3674|3668|3674.1|3668.1|3674.3|3668.3|3673.9|3667.9|5
1652166310000|2022-05-10 07:05:10|3674.4|3668.4|3672.6|3666.6|3674.4|3668.4|3672.6|3666.6|6
1652166320000|2022-05-10 07:05:20|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1652166330000|2022-05-10 07:05:30|3673.4|3667.4|3673.1|3667.1|3673.4|3667.4|3672.6|3666.6|3
1652166340000|2022-05-10 07:05:40|3674.4|3668.4|3675.1|3669.1|3675.6|3669.6|3674.4|3668.4|5
1652166350000|2022-05-10 07:05:50|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|2
1652166360000|2022-05-10 07:06:00|3674.9|3668.9|3673.6|3667.6|3674.9|3668.9|3673.6|3667.6|10
1652166370000|2022-05-10 07:06:10|3673.4|3667.4|3670.6|3664.6|3673.4|3667.4|3669.4|3663.4|10
1652166380000|2022-05-10 07:06:20|3667.6|3661.6|3668.1|3662.1|3668.4|3662.4|3667.6|3661.6|5
1652166390000|2022-05-10 07:06:30|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|3
1652166400000|2022-05-10 07:06:40|3667.6|3661.6|3670.1|3664.1|3670.4|3664.4|3667.6|3661.6|9
1652166410000|2022-05-10 07:06:50|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|8
1652166420000|2022-05-10 07:07:00|3670.4|3664.4|3671.6|3665.6|3672.1|3666.1|3670.4|3664.4|6
1652166430000|2022-05-10 07:07:10|3671.9|3665.9|3672.1|3666.1|3672.4|3666.4|3671.9|3665.9|3
1652166440000|2022-05-10 07:07:20|3671.9|3665.9|3671.6|3665.6|3671.9|3665.9|3671.6|3665.6|2
1652166460000|2022-05-10 07:07:40|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1652166470000|2022-05-10 07:07:50|3670.9|3664.9|3667.6|3661.6|3671.1|3665.1|3667.6|3661.6|8
1652166480000|2022-05-10 07:08:00|3667.4|3661.4|3666.9|3660.9|3667.4|3661.4|3666.9|3660.9|3
1652166490000|2022-05-10 07:08:10|3666.6|3660.6|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|2
1652166500000|2022-05-10 07:08:20|3666.1|3660.1|3666.6|3660.6|3666.6|3660.6|3666.1|3660.1|3
1652166520000|2022-05-10 07:08:40|3666.4|3660.4|3665.4|3659.4|3666.4|3660.4|3665.4|3659.4|2
1652166530000|2022-05-10 07:08:50|3665.6|3659.6|3667.9|3661.9|3668.1|3662.1|3665.6|3659.6|3
1652166550000|2022-05-10 07:09:10|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1652166560000|2022-05-10 07:09:20|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|4
1652166570000|2022-05-10 07:09:30|3667.1|3661.1|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|7
1652166580000|2022-05-10 07:09:40|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1652166590000|2022-05-10 07:09:50|3666.6|3660.6|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|3
1652166600000|2022-05-10 07:10:00|3666.4|3660.4|3664.4|3658.4|3666.4|3660.4|3664.4|3658.4|8
1652166610000|2022-05-10 07:10:10|3664.1|3658.1|3662.9|3656.9|3664.1|3658.1|3662.9|3656.9|3
1652166620000|2022-05-10 07:10:20|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1652166630000|2022-05-10 07:10:30|3662.4|3656.4|3662.1|3656.1|3662.4|3656.4|3661.9|3655.9|4
1652166640000|2022-05-10 07:10:40|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1652166650000|2022-05-10 07:10:50|3663.1|3657.1|3662.9|3656.9|3663.4|3657.4|3662.9|3656.9|4
1652166660000|2022-05-10 07:11:00|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3662.9|3656.9|4
1652166670000|2022-05-10 07:11:10|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1652166680000|2022-05-10 07:11:20|3662.4|3656.4|3663.6|3657.6|3663.6|3657.6|3662.4|3656.4|2
1652166700000|2022-05-10 07:11:40|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1652166710000|2022-05-10 07:11:50|3662.9|3656.9|3662.6|3656.6|3663.1|3657.1|3662.6|3656.6|4
1652166720000|2022-05-10 07:12:00|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1652166730000|2022-05-10 07:12:10|3662.4|3656.4|3664.4|3658.4|3664.4|3658.4|3662.4|3656.4|2
1652166760000|2022-05-10 07:12:40|3664.1|3658.1|3662.6|3656.6|3664.1|3658.1|3662.6|3656.6|2
1652166770000|2022-05-10 07:12:50|3662.5|3656.5|3663.1|3657.1|3663.9|3657.9|3662.5|3656.5|5
1652166780000|2022-05-10 07:13:00|3662.9|3656.9|3664.4|3658.4|3664.4|3658.4|3662.4|3656.4|6
1652166790000|2022-05-10 07:13:10|3664.1|3658.1|3662.9|3656.9|3664.1|3658.1|3662.9|3656.9|4
1652166800000|2022-05-10 07:13:20|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|4
1652166820000|2022-05-10 07:13:40|3662.6|3656.6|3661.9|3655.9|3662.6|3656.6|3661.9|3655.9|4
1652166830000|2022-05-10 07:13:50|3662.1|3656.1|3659.6|3653.6|3662.1|3656.1|3659.6|3653.6|6
1652166840000|2022-05-10 07:14:00|3659.9|3653.9|3659.4|3653.4|3659.9|3653.9|3659.4|3653.4|3
1652166850000|2022-05-10 07:14:10|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1652166880000|2022-05-10 07:14:40|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1652166890000|2022-05-10 07:14:50|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1652166910000|2022-05-10 07:15:10|3660.1|3654.1|3660.4|3654.4|3660.4|3654.4|3659.6|3653.6|4
1652166940000|2022-05-10 07:15:40|3660.6|3654.6|3661.4|3655.4|3661.4|3655.4|3660.6|3654.6|4
1652166950000|2022-05-10 07:15:50|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1652166980000|2022-05-10 07:16:20|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1652167000000|2022-05-10 07:16:40|3661.1|3655.1|3661.6|3655.6|3661.6|3655.6|3661.1|3655.1|3
1652167010000|2022-05-10 07:16:50|3661.9|3655.9|3661.1|3655.1|3661.9|3655.9|3661.1|3655.1|3
1652167020000|2022-05-10 07:17:00|3660.9|3654.9|3661.9|3655.9|3661.9|3655.9|3660.9|3654.9|3
1652167030000|2022-05-10 07:17:10|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|2
1652167070000|2022-05-10 07:17:50|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3660.9|3654.9|4
1652167080000|2022-05-10 07:18:00|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|2
1652167090000|2022-05-10 07:18:10|3659.6|3653.6|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|7
1652167100000|2022-05-10 07:18:20|3659.4|3653.4|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|2
1652167110000|2022-05-10 07:18:30|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.4|3652.4|5
1652167120000|2022-05-10 07:18:40|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1652167130000|2022-05-10 07:18:50|3658.6|3652.6|3658.4|3652.4|3658.9|3652.9|3658.4|3652.4|4
1652167140000|2022-05-10 07:19:00|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|2
1652167160000|2022-05-10 07:19:20|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1652167170000|2022-05-10 07:19:30|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|2
1652167180000|2022-05-10 07:19:40|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|2
1652167190000|2022-05-10 07:19:50|3659.4|3653.4|3661.9|3655.9|3661.9|3655.9|3659.4|3653.4|4
1652167200000|2022-05-10 07:20:00|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.1|3655.1|6
1652167210000|2022-05-10 07:20:10|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1652167220000|2022-05-10 07:20:20|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|3
1652167230000|2022-05-10 07:20:30|3661.1|3655.1|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|2
1652167260000|2022-05-10 07:21:00|3661.1|3655.1|3661.4|3655.4|3661.6|3655.6|3661.1|3655.1|3
1652167270000|2022-05-10 07:21:10|3662.1|3656.1|3661.9|3655.9|3662.4|3656.4|3661.9|3655.9|4
1652167280000|2022-05-10 07:21:20|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|3
1652167290000|2022-05-10 07:21:30|3662.4|3656.4|3662.9|3656.9|3663.1|3657.1|3662.1|3656.1|8
1652167300000|2022-05-10 07:21:40|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|4
1652167310000|2022-05-10 07:21:50|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1652167320000|2022-05-10 07:22:00|3663.4|3657.4|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|4
1652167330000|2022-05-10 07:22:10|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|2
1652167340000|2022-05-10 07:22:20|3663.9|3657.9|3667.9|3661.9|3670.9|3664.9|3663.9|3657.9|4
1652167350000|2022-05-10 07:22:30|3667.5|3661.5|3668|3662|3668.1|3662.1|3667.3|3661.3|8
1652167360000|2022-05-10 07:22:40|3668.4|3662.4|3669.4|3663.4|3669.4|3663.4|3668.4|3662.4|3
1652167370000|2022-05-10 07:22:50|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.4|3663.4|5
1652167380000|2022-05-10 07:23:00|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|5
1652167390000|2022-05-10 07:23:10|3670.1|3664.1|3670.9|3664.9|3672.4|3666.4|3670.1|3664.1|6
1652167400000|2022-05-10 07:23:20|3671.1|3665.1|3676.1|3670.1|3676.1|3670.1|3671.1|3665.1|5
1652167410000|2022-05-10 07:23:30|3676.9|3670.9|3678.9|3672.9|3678.9|3672.9|3676.9|3670.9|2
1652167440000|2022-05-10 07:24:00|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|2
1652167450000|2022-05-10 07:24:10|3679.4|3673.4|3679.1|3673.1|3679.9|3673.9|3679.1|3673.1|8
1652167480000|2022-05-10 07:24:40|3678.9|3672.9|3678.6|3672.6|3678.9|3672.9|3678.6|3672.6|4
1652167490000|2022-05-10 07:24:50|3678.4|3672.4|3679.1|3673.1|3681.1|3675.1|3678.4|3672.4|6
1652167500000|2022-05-10 07:25:00|3678.9|3672.9|3679.6|3673.6|3680.4|3674.4|3678.9|3672.9|5
1652167510000|2022-05-10 07:25:10|3679.1|3673.1|3679.6|3673.6|3680.1|3674.1|3679.1|3673.1|8
1652167520000|2022-05-10 07:25:20|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|6
1652167530000|2022-05-10 07:25:30|3680.1|3674.1|3680.5|3674.5|3681.3|3675.3|3680.1|3674.1|6
1652167540000|2022-05-10 07:25:40|3679.8|3673.8|3678.4|3672.4|3679.9|3673.9|3678.4|3672.4|8
1652167550000|2022-05-10 07:25:50|3678.6|3672.6|3678.4|3672.4|3678.6|3672.6|3678.4|3672.4|6
1652167560000|2022-05-10 07:26:00|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|1
1652167570000|2022-05-10 07:26:10|3677.9|3671.9|3680.9|3674.9|3680.9|3674.9|3677.6|3671.6|10
1652167590000|2022-05-10 07:26:30|3681.4|3675.4|3682.9|3676.9|3682.9|3676.9|3681.4|3675.4|4
1652167600000|2022-05-10 07:26:40|3683.5|3677.5|3683.8|3677.8|3683.8|3677.8|3683.5|3677.5|2
1652167610000|2022-05-10 07:26:50|3683.6|3677.6|3683.9|3677.9|3683.9|3677.9|3683.6|3677.6|2
1652167620000|2022-05-10 07:27:00|3684.1|3678.1|3684.9|3678.9|3684.9|3678.9|3684.1|3678.1|2
1652167630000|2022-05-10 07:27:10|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3684.9|3678.9|3
1652167640000|2022-05-10 07:27:20|3685.4|3679.4|3685.1|3679.1|3685.4|3679.4|3685.1|3679.1|6
1652167650000|2022-05-10 07:27:30|3685.4|3679.4|3689.4|3683.4|3689.4|3683.4|3685.4|3679.4|4
1652167660000|2022-05-10 07:27:40|3689.3|3683.3|3690.4|3684.4|3690.4|3684.4|3689.3|3683.3|3
1652167670000|2022-05-10 07:27:50|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1652167680000|2022-05-10 07:28:00|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1652167690000|2022-05-10 07:28:10|3690.6|3684.6|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|3
1652167700000|2022-05-10 07:28:20|3689.9|3683.9|3687.4|3681.4|3689.9|3683.9|3687.4|3681.4|3
1652167710000|2022-05-10 07:28:30|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.4|3681.4|3
1652167720000|2022-05-10 07:28:40|3687.4|3681.4|3691.6|3685.6|3691.8|3685.8|3687.4|3681.4|7
1652167730000|2022-05-10 07:28:50|3691.9|3685.9|3691.5|3685.5|3691.9|3685.9|3691.5|3685.5|2
1652167740000|2022-05-10 07:29:00|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|2
1652167760000|2022-05-10 07:29:20|3691.4|3685.4|3691.1|3685.1|3691.4|3685.4|3691.1|3685.1|2
1652167770000|2022-05-10 07:29:30|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1652167780000|2022-05-10 07:29:40|3690.6|3684.6|3689.9|3683.9|3690.6|3684.6|3689.9|3683.9|2
1652167790000|2022-05-10 07:29:50|3689.6|3683.6|3685.4|3679.4|3689.6|3683.6|3685.4|3679.4|8
1652167800000|2022-05-10 07:30:00|3683.9|3677.9|3680.1|3674.1|3683.9|3677.9|3679.4|3673.4|4
1652167810000|2022-05-10 07:30:10|3681.6|3675.6|3680.9|3674.9|3681.6|3675.6|3680.1|3674.1|4
1652167830000|2022-05-10 07:30:30|3680.6|3674.6|3680.1|3674.1|3680.6|3674.6|3680.1|3674.1|4
1652167850000|2022-05-10 07:30:50|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1652167860000|2022-05-10 07:31:00|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|2
1652167870000|2022-05-10 07:31:10|3679.6|3673.6|3675.3|3669.3|3679.6|3673.6|3675.3|3669.3|7
1652167880000|2022-05-10 07:31:20|3675|3669|3674.6|3668.6|3675|3669|3674.1|3668.1|3
1652167890000|2022-05-10 07:31:30|3674.9|3668.9|3674.6|3668.6|3674.9|3668.9|3674.6|3668.6|2
1652167910000|2022-05-10 07:31:50|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1652167920000|2022-05-10 07:32:00|3672.9|3666.9|3671.1|3665.1|3672.9|3666.9|3671.1|3665.1|9
1652167930000|2022-05-10 07:32:10|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.4|3664.4|5
1652167940000|2022-05-10 07:32:20|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1652167960000|2022-05-10 07:32:40|3670.6|3664.6|3670.1|3664.1|3670.6|3664.6|3670.1|3664.1|3
1652167970000|2022-05-10 07:32:50|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|4
1652168000000|2022-05-10 07:33:20|3668.1|3662.1|3669.4|3663.4|3669.4|3663.4|3666.9|3660.9|8
1652168010000|2022-05-10 07:33:30|3669.6|3663.6|3668.4|3662.4|3669.6|3663.6|3668.4|3662.4|5
1652168020000|2022-05-10 07:33:40|3667.1|3661.1|3666.6|3660.6|3667.1|3661.1|3666.6|3660.6|3
1652168030000|2022-05-10 07:33:50|3666.4|3660.4|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|3
1652168040000|2022-05-10 07:34:00|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1652168070000|2022-05-10 07:34:30|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|1
1652168080000|2022-05-10 07:34:40|3665.4|3659.4|3665.4|3659.4|3665.6|3659.6|3665.4|3659.4|3
1652168100000|2022-05-10 07:35:00|3664.5|3658.5|3664.1|3658.1|3664.5|3658.5|3664.1|3658.1|2
1652168110000|2022-05-10 07:35:10|3663.3|3657.3|3664.9|3658.9|3665.1|3659.1|3663.3|3657.3|6
1652168140000|2022-05-10 07:35:40|3664.6|3658.6|3665.1|3659.1|3665.1|3659.1|3664.6|3658.6|3
1652168150000|2022-05-10 07:35:50|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1652168160000|2022-05-10 07:36:00|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|4
1652168170000|2022-05-10 07:36:10|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1652168190000|2022-05-10 07:36:30|3664.4|3658.4|3664.4|3658.4|3664.9|3658.9|3664.4|3658.4|3
1652168200000|2022-05-10 07:36:40|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1652168220000|2022-05-10 07:37:00|3663.6|3657.6|3664.1|3658.1|3664.1|3658.1|3663.6|3657.6|2
1652168240000|2022-05-10 07:37:20|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1652168280000|2022-05-10 07:38:00|3664.4|3658.4|3667.1|3661.1|3667.6|3661.6|3664.4|3658.4|4
1652168290000|2022-05-10 07:38:10|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|6
1652168300000|2022-05-10 07:38:20|3666.4|3660.4|3665.9|3659.9|3666.4|3660.4|3665.9|3659.9|3
1652168310000|2022-05-10 07:38:30|3665.6|3659.6|3665.1|3659.1|3665.6|3659.6|3664.4|3658.4|6
1652168330000|2022-05-10 07:38:50|3666.1|3660.1|3667.1|3661.1|3667.1|3661.1|3666.1|3660.1|2
1652168340000|2022-05-10 07:39:00|3667.4|3661.4|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|2
1652168360000|2022-05-10 07:39:20|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1652168370000|2022-05-10 07:39:30|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1652168380000|2022-05-10 07:39:40|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1652168430000|2022-05-10 07:40:30|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1652168440000|2022-05-10 07:40:40|3668.4|3662.4|3670.1|3664.1|3670.1|3664.1|3668.4|3662.4|2
1652168460000|2022-05-10 07:41:00|3670.4|3664.4|3670.4|3664.4|3671.4|3665.4|3670.1|3664.1|5
1652168470000|2022-05-10 07:41:10|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|2
1652168490000|2022-05-10 07:41:30|3669.4|3663.4|3668.4|3662.4|3669.4|3663.4|3668.4|3662.4|2
1652168500000|2022-05-10 07:41:40|3668.1|3662.1|3667.4|3661.4|3668.1|3662.1|3667.1|3661.1|7
1652168530000|2022-05-10 07:42:10|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1652168560000|2022-05-10 07:42:40|3667.4|3661.4|3669.9|3663.9|3669.9|3663.9|3667.4|3661.4|6
1652168570000|2022-05-10 07:42:50|3669.4|3663.4|3669.4|3663.4|3669.6|3663.6|3669.4|3663.4|3
1652168580000|2022-05-10 07:43:00|3669.1|3663.1|3668.6|3662.6|3669.1|3663.1|3668.6|3662.6|9
1652168600000|2022-05-10 07:43:20|3668.4|3662.4|3668.1|3662.1|3668.4|3662.4|3668.1|3662.1|2
1652168610000|2022-05-10 07:43:30|3667.9|3661.9|3668.1|3662.1|3668.1|3662.1|3667.9|3661.9|2
1652168620000|2022-05-10 07:43:40|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1652168670000|2022-05-10 07:44:30|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1652168710000|2022-05-10 07:45:10|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1652168730000|2022-05-10 07:45:30|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1652168740000|2022-05-10 07:45:40|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1652168750000|2022-05-10 07:45:50|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|4
1652168760000|2022-05-10 07:46:00|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|7
1652168770000|2022-05-10 07:46:10|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|4
1652168780000|2022-05-10 07:46:20|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1652168820000|2022-05-10 07:47:00|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.4|3660.4|3
1652168830000|2022-05-10 07:47:10|3666.9|3660.9|3666.1|3660.1|3666.9|3660.9|3666.1|3660.1|6
1652168860000|2022-05-10 07:47:40|3665.9|3659.9|3665.1|3659.1|3665.9|3659.9|3665.1|3659.1|4
1652168870000|2022-05-10 07:47:50|3664.9|3658.9|3664.6|3658.6|3665.1|3659.1|3664.1|3658.1|7
1652168890000|2022-05-10 07:48:10|3662.9|3656.9|3662.5|3656.5|3662.9|3656.9|3662.5|3656.5|2
1652168900000|2022-05-10 07:48:20|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652168910000|2022-05-10 07:48:30|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1652168920000|2022-05-10 07:48:40|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652168930000|2022-05-10 07:48:50|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1652168940000|2022-05-10 07:49:00|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1652168950000|2022-05-10 07:49:10|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1652168970000|2022-05-10 07:49:30|3661.4|3655.4|3660.4|3654.4|3661.4|3655.4|3660.4|3654.4|2
1652168980000|2022-05-10 07:49:40|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|4
1652168990000|2022-05-10 07:49:50|3661.1|3655.1|3661.6|3655.6|3662.1|3656.1|3661.1|3655.1|3
1652169000000|2022-05-10 07:50:00|3661.4|3655.4|3660.9|3654.9|3661.4|3655.4|3660.9|3654.9|3
1652169010000|2022-05-10 07:50:10|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3659.9|3653.9|3
1652169020000|2022-05-10 07:50:20|3661.1|3655.1|3660.4|3654.4|3661.1|3655.1|3660.4|3654.4|5
1652169040000|2022-05-10 07:50:40|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|6
1652169050000|2022-05-10 07:50:50|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1652169060000|2022-05-10 07:51:00|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.6|3655.6|4
1652169080000|2022-05-10 07:51:20|3662.1|3656.1|3660.4|3654.4|3662.4|3656.4|3660.4|3654.4|5
1652169100000|2022-05-10 07:51:40|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1652169110000|2022-05-10 07:51:50|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1652169120000|2022-05-10 07:52:00|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1652169130000|2022-05-10 07:52:10|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3660.1|3654.1|2
1652169140000|2022-05-10 07:52:20|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1652169180000|2022-05-10 07:53:00|3659.6|3653.6|3654.1|3648.1|3659.6|3653.6|3654.1|3648.1|6
1652169190000|2022-05-10 07:53:10|3653.9|3647.9|3655.1|3649.1|3655.1|3649.1|3653.6|3647.6|4
1652169200000|2022-05-10 07:53:20|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|5
1652169220000|2022-05-10 07:53:40|3656.4|3650.4|3657.4|3651.4|3657.4|3651.4|3656.4|3650.4|2
1652169250000|2022-05-10 07:54:10|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1652169270000|2022-05-10 07:54:30|3658.6|3652.6|3660.4|3654.4|3660.4|3654.4|3658.1|3652.1|4
1652169280000|2022-05-10 07:54:40|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1652169290000|2022-05-10 07:54:50|3658.8|3652.8|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|3
1652169300000|2022-05-10 07:55:00|3658.4|3652.4|3655.4|3649.4|3658.4|3652.4|3655.4|3649.4|5
1652169340000|2022-05-10 07:55:40|3655.6|3649.6|3655.4|3649.4|3655.9|3649.9|3655.4|3649.4|3
1652169380000|2022-05-10 07:56:20|3655.1|3649.1|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|3
1652169400000|2022-05-10 07:56:40|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.6|3648.6|2
1652169420000|2022-05-10 07:57:00|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|2
1652169430000|2022-05-10 07:57:10|3653.9|3647.9|3654.9|3648.9|3655.1|3649.1|3653.9|3647.9|4
1652169440000|2022-05-10 07:57:20|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|6
1652169450000|2022-05-10 07:57:30|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1652169470000|2022-05-10 07:57:50|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1652169520000|2022-05-10 07:58:40|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1652169530000|2022-05-10 07:58:50|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1652169540000|2022-05-10 07:59:00|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1652169550000|2022-05-10 07:59:10|3655.1|3649.1|3655.6|3649.6|3655.6|3649.6|3655.1|3649.1|2
1652169570000|2022-05-10 07:59:30|3655.9|3649.9|3656.9|3650.9|3656.9|3650.9|3655.9|3649.9|2
1652169580000|2022-05-10 07:59:40|3656.6|3650.6|3656.1|3650.1|3656.6|3650.6|3656.1|3650.1|3
1652169590000|2022-05-10 07:59:50|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1652169600000|2022-05-10 08:00:00|3655.4|3649.4|3656.6|3650.6|3656.6|3650.6|3654.9|3648.9|8
1652169610000|2022-05-10 08:00:10|3656.9|3650.9|3657.6|3651.6|3657.9|3651.9|3656.9|3650.9|4
1652169620000|2022-05-10 08:00:20|3657.9|3651.9|3659.6|3653.6|3659.6|3653.6|3657.9|3651.9|8
1652169630000|2022-05-10 08:00:30|3660.9|3654.9|3657.6|3651.6|3660.9|3654.9|3657.6|3651.6|11
1652169640000|2022-05-10 08:00:40|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1652169650000|2022-05-10 08:00:50|3659.1|3653.1|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|3
1652169660000|2022-05-10 08:01:00|3658.9|3652.9|3656.9|3650.9|3658.9|3652.9|3656.9|3650.9|7
1652169670000|2022-05-10 08:01:10|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3655.9|3649.9|4
1652169680000|2022-05-10 08:01:20|3656.4|3650.4|3655.6|3649.6|3656.4|3650.4|3655.6|3649.6|4
1652169690000|2022-05-10 08:01:30|3655.4|3649.4|3654.1|3648.1|3655.4|3649.4|3654.1|3648.1|6
1652169700000|2022-05-10 08:01:40|3653.9|3647.9|3653.9|3647.9|3654.1|3648.1|3653.6|3647.6|5
1652169710000|2022-05-10 08:01:50|3653.6|3647.6|3653.1|3647.1|3653.6|3647.6|3652.1|3646.1|4
1652169720000|2022-05-10 08:02:00|3653.4|3647.4|3648.4|3642.4|3653.4|3647.4|3648.1|3642.1|10
1652169730000|2022-05-10 08:02:10|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1652169740000|2022-05-10 08:02:20|3649.1|3643.1|3650.4|3644.4|3650.4|3644.4|3649.1|3643.1|2
1652169750000|2022-05-10 08:02:30|3650.1|3644.1|3649.6|3643.6|3650.4|3644.4|3649.6|3643.6|4
1652169760000|2022-05-10 08:02:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|3
1652169770000|2022-05-10 08:02:50|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|7
1652169780000|2022-05-10 08:03:00|3648.6|3642.6|3643.9|3637.9|3648.6|3642.6|3643.9|3637.9|10
1652169790000|2022-05-10 08:03:10|3644.1|3638.1|3646.1|3640.1|3646.4|3640.4|3643.9|3637.9|8
1652169800000|2022-05-10 08:03:20|3646.4|3640.4|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|3
1652169810000|2022-05-10 08:03:30|3647.1|3641.1|3648.4|3642.4|3648.9|3642.9|3647.1|3641.1|3
1652169820000|2022-05-10 08:03:40|3648.1|3642.1|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|4
1652169830000|2022-05-10 08:03:50|3647.1|3641.1|3647.9|3641.9|3647.9|3641.9|3647.1|3641.1|2
1652169840000|2022-05-10 08:04:00|3648.6|3642.6|3647.9|3641.9|3648.6|3642.6|3647.9|3641.9|3
1652169850000|2022-05-10 08:04:10|3647.6|3641.6|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|4
1652169860000|2022-05-10 08:04:20|3647.1|3641.1|3647.9|3641.9|3647.9|3641.9|3647.1|3641.1|2
1652169870000|2022-05-10 08:04:30|3647.6|3641.6|3647.1|3641.1|3647.6|3641.6|3647.1|3641.1|2
1652169880000|2022-05-10 08:04:40|3647.4|3641.4|3648.1|3642.1|3648.1|3642.1|3647.4|3641.4|3
1652169900000|2022-05-10 08:05:00|3647.9|3641.9|3645.4|3639.4|3648.1|3642.1|3645.4|3639.4|5
1652169910000|2022-05-10 08:05:10|3645.8|3639.8|3645.6|3639.6|3645.8|3639.8|3645.6|3639.6|2
1652169920000|2022-05-10 08:05:20|3645.8|3639.8|3644.1|3638.1|3645.8|3639.8|3644.1|3638.1|7
1652169930000|2022-05-10 08:05:30|3644|3638|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|3
1652169940000|2022-05-10 08:05:40|3644.4|3638.4|3645.4|3639.4|3645.6|3639.6|3644.4|3638.4|3
1652169950000|2022-05-10 08:05:50|3644.9|3638.9|3644.9|3638.9|3645.6|3639.6|3644.9|3638.9|7
1652169960000|2022-05-10 08:06:00|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652169970000|2022-05-10 08:06:10|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652169980000|2022-05-10 08:06:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1652170000000|2022-05-10 08:06:40|3645.4|3639.4|3646.6|3640.6|3646.9|3640.9|3645.4|3639.4|5
1652170020000|2022-05-10 08:07:00|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|2
1652170030000|2022-05-10 08:07:10|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|6
1652170040000|2022-05-10 08:07:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652170050000|2022-05-10 08:07:30|3646.6|3640.6|3649.1|3643.1|3649.1|3643.1|3646.4|3640.4|7
1652170060000|2022-05-10 08:07:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652170090000|2022-05-10 08:08:10|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|2
1652170120000|2022-05-10 08:08:40|3651.4|3645.4|3653.1|3647.1|3653.4|3647.4|3651.4|3645.4|7
1652170130000|2022-05-10 08:08:50|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1652170140000|2022-05-10 08:09:00|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1652170150000|2022-05-10 08:09:10|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1652170160000|2022-05-10 08:09:20|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1652170170000|2022-05-10 08:09:30|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1652170180000|2022-05-10 08:09:40|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1652170200000|2022-05-10 08:10:00|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1652170210000|2022-05-10 08:10:10|3652.9|3646.9|3655.4|3649.4|3655.4|3649.4|3652.9|3646.9|3
1652170220000|2022-05-10 08:10:20|3655.9|3649.9|3654.9|3648.9|3656.6|3650.6|3654.4|3648.4|9
1652170240000|2022-05-10 08:10:40|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|3
1652170280000|2022-05-10 08:11:20|3655.1|3649.1|3655.9|3649.9|3656.4|3650.4|3655.1|3649.1|11
1652170290000|2022-05-10 08:11:30|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|2
1652170360000|2022-05-10 08:12:40|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|2
1652170370000|2022-05-10 08:12:50|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1652170390000|2022-05-10 08:13:10|3655.4|3649.4|3654.1|3648.1|3655.4|3649.4|3654.1|3648.1|4
1652170420000|2022-05-10 08:13:40|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|2
1652170430000|2022-05-10 08:13:50|3653.4|3647.4|3652.1|3646.1|3653.4|3647.4|3652.1|3646.1|2
1652170450000|2022-05-10 08:14:10|3652.4|3646.4|3653.4|3647.4|3653.4|3647.4|3652.4|3646.4|3
1652170460000|2022-05-10 08:14:20|3653.1|3647.1|3652.9|3646.9|3653.1|3647.1|3652.6|3646.6|4
1652170470000|2022-05-10 08:14:30|3652.6|3646.6|3652.1|3646.1|3652.6|3646.6|3651.9|3645.9|4
1652170510000|2022-05-10 08:15:10|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1652170530000|2022-05-10 08:15:30|3652.1|3646.1|3654.6|3648.6|3655.1|3649.1|3652.1|3646.1|5
1652170540000|2022-05-10 08:15:40|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|3
1652170550000|2022-05-10 08:15:50|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|2
1652170560000|2022-05-10 08:16:00|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1652170580000|2022-05-10 08:16:20|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1652170600000|2022-05-10 08:16:40|3654.4|3648.4|3652.9|3646.9|3654.4|3648.4|3652.9|3646.9|3
1652170630000|2022-05-10 08:17:10|3652.6|3646.6|3653.4|3647.4|3653.4|3647.4|3652.6|3646.6|4
1652170640000|2022-05-10 08:17:20|3653.6|3647.6|3655.1|3649.1|3655.1|3649.1|3653.6|3647.6|4
1652170650000|2022-05-10 08:17:30|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1652170660000|2022-05-10 08:17:40|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1652170710000|2022-05-10 08:18:30|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|3
1652170720000|2022-05-10 08:18:40|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652170750000|2022-05-10 08:19:10|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1652170760000|2022-05-10 08:19:20|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1652170770000|2022-05-10 08:19:30|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652170780000|2022-05-10 08:19:40|3653.9|3647.9|3653.6|3647.6|3654.1|3648.1|3653.6|3647.6|4
1652170790000|2022-05-10 08:19:50|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1652170810000|2022-05-10 08:20:10|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1652170840000|2022-05-10 08:20:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1652170850000|2022-05-10 08:20:50|3653.6|3647.6|3652.6|3646.6|3653.6|3647.6|3652.1|3646.1|3
1652170870000|2022-05-10 08:21:10|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1652170890000|2022-05-10 08:21:30|3653.6|3647.6|3654.6|3648.6|3654.6|3648.6|3653.6|3647.6|4
1652170900000|2022-05-10 08:21:40|3654.1|3648.1|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|4
1652170910000|2022-05-10 08:21:50|3654.9|3648.9|3656.4|3650.4|3656.6|3650.6|3654.9|3648.9|7
1652170920000|2022-05-10 08:22:00|3656.1|3650.1|3657.1|3651.1|3657.1|3651.1|3656.1|3650.1|6
1652170950000|2022-05-10 08:22:30|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1652170970000|2022-05-10 08:22:50|3657.9|3651.9|3658.6|3652.6|3659.1|3653.1|3657.9|3651.9|5
1652170980000|2022-05-10 08:23:00|3658.4|3652.4|3657.9|3651.9|3658.4|3652.4|3657.9|3651.9|2
1652171010000|2022-05-10 08:23:30|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1652171020000|2022-05-10 08:23:40|3657.9|3651.9|3655.1|3649.1|3657.9|3651.9|3655.1|3649.1|4
1652171030000|2022-05-10 08:23:50|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|4
1652171040000|2022-05-10 08:24:00|3654.4|3648.4|3655.1|3649.1|3655.4|3649.4|3654.4|3648.4|3
1652171050000|2022-05-10 08:24:10|3654.4|3648.4|3655.6|3649.6|3655.6|3649.6|3653.4|3647.4|4
1652171060000|2022-05-10 08:24:20|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1652171070000|2022-05-10 08:24:30|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.1|3649.1|4
1652171080000|2022-05-10 08:24:40|3654.6|3648.6|3655.4|3649.4|3655.4|3649.4|3654.6|3648.6|2
1652171090000|2022-05-10 08:24:50|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1652171100000|2022-05-10 08:25:00|3654.4|3648.4|3650.1|3644.1|3654.4|3648.4|3650.1|3644.1|6
1652171110000|2022-05-10 08:25:10|3649.9|3643.9|3648.6|3642.6|3650.1|3644.1|3648.6|3642.6|5
1652171120000|2022-05-10 08:25:20|3649.9|3643.9|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|3
1652171130000|2022-05-10 08:25:30|3649.9|3643.9|3650.4|3644.4|3650.8|3644.8|3649.9|3643.9|5
1652171140000|2022-05-10 08:25:40|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1652171150000|2022-05-10 08:25:50|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|2
1652171160000|2022-05-10 08:26:00|3651.4|3645.4|3653.6|3647.6|3653.6|3647.6|3651.4|3645.4|7
1652171170000|2022-05-10 08:26:10|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1652171180000|2022-05-10 08:26:20|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1652171200000|2022-05-10 08:26:40|3653.6|3647.6|3652.4|3646.4|3653.6|3647.6|3652.4|3646.4|2
1652171210000|2022-05-10 08:26:50|3652.1|3646.1|3651.4|3645.4|3652.1|3646.1|3651.4|3645.4|2
1652171220000|2022-05-10 08:27:00|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1652171230000|2022-05-10 08:27:10|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1652171250000|2022-05-10 08:27:30|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1652171260000|2022-05-10 08:27:40|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|8
1652171300000|2022-05-10 08:28:20|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|5
1652171320000|2022-05-10 08:28:40|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1652171340000|2022-05-10 08:29:00|3651.1|3645.1|3651.9|3645.9|3652.1|3646.1|3651.1|3645.1|8
1652171350000|2022-05-10 08:29:10|3652.1|3646.1|3653.4|3647.4|3653.4|3647.4|3651.9|3645.9|9
1652171360000|2022-05-10 08:29:20|3653.1|3647.1|3654.1|3648.1|3654.1|3648.1|3652.9|3646.9|4
1652171390000|2022-05-10 08:29:50|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1652171400000|2022-05-10 08:30:00|3651.9|3645.9|3651.1|3645.1|3651.9|3645.9|3651.1|3645.1|4
1652171410000|2022-05-10 08:30:10|3652.4|3646.4|3651.9|3645.9|3652.4|3646.4|3651.9|3645.9|2
1652171420000|2022-05-10 08:30:20|3651.6|3645.6|3650.9|3644.9|3651.6|3645.6|3650.9|3644.9|2
1652171450000|2022-05-10 08:30:50|3650.6|3644.6|3645.9|3639.9|3650.6|3644.6|3645.9|3639.9|5
1652171460000|2022-05-10 08:31:00|3646.1|3640.1|3644.4|3638.4|3646.9|3640.9|3644.4|3638.4|8
1652171470000|2022-05-10 08:31:10|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1652171480000|2022-05-10 08:31:20|3644.4|3638.4|3647.6|3641.6|3648.1|3642.1|3644.1|3638.1|9
1652171490000|2022-05-10 08:31:30|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|6
1652171500000|2022-05-10 08:31:40|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.6|3640.6|4
1652171510000|2022-05-10 08:31:50|3646.6|3640.6|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|5
1652171530000|2022-05-10 08:32:10|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1652171540000|2022-05-10 08:32:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|3
1652171550000|2022-05-10 08:32:30|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|4
1652171560000|2022-05-10 08:32:40|3646.6|3640.6|3647.9|3641.9|3647.9|3641.9|3646.6|3640.6|7
1652171570000|2022-05-10 08:32:50|3648.4|3642.4|3649.1|3643.1|3649.4|3643.4|3648.4|3642.4|5
1652171580000|2022-05-10 08:33:00|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1652171600000|2022-05-10 08:33:20|3649.4|3643.4|3650.4|3644.4|3651.1|3645.1|3649.4|3643.4|6
1652171620000|2022-05-10 08:33:40|3650.6|3644.6|3651.1|3645.1|3651.1|3645.1|3650.6|3644.6|3
1652171630000|2022-05-10 08:33:50|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|2
1652171640000|2022-05-10 08:34:00|3649.6|3643.6|3647.6|3641.6|3649.6|3643.6|3647.6|3641.6|3
1652171650000|2022-05-10 08:34:10|3647.4|3641.4|3643.9|3637.9|3647.4|3641.4|3643.9|3637.9|10
1652171660000|2022-05-10 08:34:20|3644.1|3638.1|3645.1|3639.1|3645.6|3639.6|3644.1|3638.1|6
1652171670000|2022-05-10 08:34:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1652171680000|2022-05-10 08:34:40|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|2
1652171690000|2022-05-10 08:34:50|3645.4|3639.4|3648.6|3642.6|3648.9|3642.9|3645.4|3639.4|7
1652171710000|2022-05-10 08:35:10|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1652171720000|2022-05-10 08:35:20|3648.9|3642.9|3648.9|3642.9|3649.4|3643.4|3648.6|3642.6|5
1652171730000|2022-05-10 08:35:30|3648.6|3642.6|3648.9|3642.9|3649.1|3643.1|3648.6|3642.6|3
1652171740000|2022-05-10 08:35:40|3649.1|3643.1|3648.4|3642.4|3649.1|3643.1|3648.4|3642.4|4
1652171760000|2022-05-10 08:36:00|3647.6|3641.6|3645.9|3639.9|3647.6|3641.6|3645.9|3639.9|4
1652171770000|2022-05-10 08:36:10|3645.6|3639.6|3645.1|3639.1|3645.6|3639.6|3645.1|3639.1|3
1652171780000|2022-05-10 08:36:20|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1652171790000|2022-05-10 08:36:30|3644.1|3638.1|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|2
1652171800000|2022-05-10 08:36:40|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|2
1652171810000|2022-05-10 08:36:50|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1652171820000|2022-05-10 08:37:00|3644.6|3638.6|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|4
1652171830000|2022-05-10 08:37:10|3645.6|3639.6|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|4
1652171840000|2022-05-10 08:37:20|3646.6|3640.6|3647.6|3641.6|3647.9|3641.9|3646.6|3640.6|6
1652171850000|2022-05-10 08:37:30|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|3
1652171860000|2022-05-10 08:37:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1652171870000|2022-05-10 08:37:50|3647.9|3641.9|3649.4|3643.4|3649.9|3643.9|3647.9|3641.9|9
1652171880000|2022-05-10 08:38:00|3649.6|3643.6|3649.9|3643.9|3650.1|3644.1|3649.6|3643.6|4
1652171890000|2022-05-10 08:38:10|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1652171910000|2022-05-10 08:38:30|3650.4|3644.4|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|2
1652171990000|2022-05-10 08:39:50|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652172000000|2022-05-10 08:40:00|3647.1|3641.1|3647.1|3641.1|3647.6|3641.6|3646.6|3640.6|8
1652172010000|2022-05-10 08:40:10|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1652172020000|2022-05-10 08:40:20|3646.9|3640.9|3648.4|3642.4|3648.4|3642.4|3646.9|3640.9|5
1652172040000|2022-05-10 08:40:40|3648.1|3642.1|3647.6|3641.6|3648.4|3642.4|3646.9|3640.9|5
1652172050000|2022-05-10 08:40:50|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.1|3641.1|6
1652172060000|2022-05-10 08:41:00|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|4
1652172070000|2022-05-10 08:41:10|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|4
1652172150000|2022-05-10 08:42:30|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1652172160000|2022-05-10 08:42:40|3646.9|3640.9|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|7
1652172170000|2022-05-10 08:42:50|3646.9|3640.9|3647.6|3641.6|3647.9|3641.9|3646.6|3640.6|8
1652172180000|2022-05-10 08:43:00|3647.1|3641.1|3647.1|3641.1|3647.6|3641.6|3646.9|3640.9|10
1652172190000|2022-05-10 08:43:10|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|2
1652172200000|2022-05-10 08:43:20|3646.6|3640.6|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|5
1652172230000|2022-05-10 08:43:50|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1652172240000|2022-05-10 08:44:00|3646.1|3640.1|3646.9|3640.9|3646.9|3640.9|3645.1|3639.1|4
1652172250000|2022-05-10 08:44:10|3647.1|3641.1|3646.4|3640.4|3647.6|3641.6|3646.4|3640.4|9
1652172260000|2022-05-10 08:44:20|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|10
1652172280000|2022-05-10 08:44:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1652172300000|2022-05-10 08:45:00|3647.4|3641.4|3639.4|3633.4|3648.4|3642.4|3639.4|3633.4|14
1652172310000|2022-05-10 08:45:10|3639.1|3633.1|3636.9|3630.9|3639.1|3633.1|3636.9|3630.9|6
1652172320000|2022-05-10 08:45:20|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|8
1652172330000|2022-05-10 08:45:30|3637.1|3631.1|3640.4|3634.4|3640.6|3634.6|3637.1|3631.1|4
1652172340000|2022-05-10 08:45:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|5
1652172360000|2022-05-10 08:46:00|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1652172370000|2022-05-10 08:46:10|3639.3|3633.3|3638.9|3632.9|3639.3|3633.3|3638.9|3632.9|2
1652172400000|2022-05-10 08:46:40|3638.6|3632.6|3637.4|3631.4|3638.6|3632.6|3637.1|3631.1|8
1652172410000|2022-05-10 08:46:50|3637.1|3631.1|3633.9|3627.9|3637.1|3631.1|3633.9|3627.9|8
1652172420000|2022-05-10 08:47:00|3634.1|3628.1|3634.9|3628.9|3635.1|3629.1|3633.6|3627.6|5
1652172430000|2022-05-10 08:47:10|3635.6|3629.6|3638.6|3632.6|3638.6|3632.6|3635.6|3629.6|2
1652172440000|2022-05-10 08:47:20|3638.4|3632.4|3638.1|3632.1|3638.4|3632.4|3638.1|3632.1|2
1652172450000|2022-05-10 08:47:30|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1652172520000|2022-05-10 08:48:40|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1652172540000|2022-05-10 08:49:00|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1652172580000|2022-05-10 08:49:40|3637.4|3631.4|3636.9|3630.9|3637.4|3631.4|3636.9|3630.9|3
1652172590000|2022-05-10 08:49:50|3636.4|3630.4|3636.9|3630.9|3638.9|3632.9|3636.4|3630.4|5
1652172600000|2022-05-10 08:50:00|3637.1|3631.1|3638.9|3632.9|3638.9|3632.9|3637.1|3631.1|2
1652172610000|2022-05-10 08:50:10|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|2
1652172630000|2022-05-10 08:50:30|3639.1|3633.1|3639.6|3633.6|3639.6|3633.6|3639.1|3633.1|2
1652172640000|2022-05-10 08:50:40|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1652172650000|2022-05-10 08:50:50|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1652172660000|2022-05-10 08:51:00|3640.8|3634.8|3640.4|3634.4|3641.4|3635.4|3640.4|3634.4|9
1652172670000|2022-05-10 08:51:10|3640.9|3634.9|3637.1|3631.1|3640.9|3634.9|3637.1|3631.1|10
1652172680000|2022-05-10 08:51:20|3636.9|3630.9|3634.6|3628.6|3636.9|3630.9|3634.6|3628.6|5
1652172690000|2022-05-10 08:51:30|3634.1|3628.1|3633.4|3627.4|3634.1|3628.1|3633.4|3627.4|2
1652172720000|2022-05-10 08:52:00|3633.1|3627.1|3628.3|3622.3|3633.1|3627.1|3628.3|3622.3|9
1652172730000|2022-05-10 08:52:10|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|8
1652172760000|2022-05-10 08:52:40|3627.4|3621.4|3624.4|3618.4|3627.4|3621.4|3624.4|3618.4|10
1652172770000|2022-05-10 08:52:50|3623.9|3617.9|3625.6|3619.6|3625.6|3619.6|3623.6|3617.6|4
1652172780000|2022-05-10 08:53:00|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|5
1652172790000|2022-05-10 08:53:10|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1652172870000|2022-05-10 08:54:30|3625.1|3619.1|3623.9|3617.9|3625.1|3619.1|3623.5|3617.5|11
1652172880000|2022-05-10 08:54:40|3623.6|3617.6|3621.3|3615.3|3623.6|3617.6|3621.3|3615.3|4
1652172900000|2022-05-10 08:55:00|3621|3615|3619.6|3613.6|3621|3615|3619.4|3613.4|4
1652172930000|2022-05-10 08:55:30|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1652172940000|2022-05-10 08:55:40|3618.9|3612.9|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|3
1652172950000|2022-05-10 08:55:50|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1652172980000|2022-05-10 08:56:20|3619.9|3613.9|3621.1|3615.1|3621.1|3615.1|3619.9|3613.9|6
1652173020000|2022-05-10 08:57:00|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1652173030000|2022-05-10 08:57:10|3620.6|3614.6|3621.1|3615.1|3621.1|3615.1|3620.6|3614.6|3
1652173040000|2022-05-10 08:57:20|3621.6|3615.6|3621.1|3615.1|3621.6|3615.6|3621.1|3615.1|5
1652173050000|2022-05-10 08:57:30|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1652173060000|2022-05-10 08:57:40|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1652173070000|2022-05-10 08:57:50|3620.1|3614.1|3619.6|3613.6|3620.1|3614.1|3619.6|3613.6|3
1652173080000|2022-05-10 08:58:00|3619.4|3613.4|3618.1|3612.1|3619.4|3613.4|3618.1|3612.1|3
1652173090000|2022-05-10 08:58:10|3618.4|3612.4|3619.9|3613.9|3619.9|3613.9|3618.4|3612.4|8
1652173100000|2022-05-10 08:58:20|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|2
1652173110000|2022-05-10 08:58:30|3619.9|3613.9|3618.9|3612.9|3620.1|3614.1|3618.9|3612.9|4
1652173120000|2022-05-10 08:58:40|3619.9|3613.9|3621.1|3615.1|3621.1|3615.1|3619.9|3613.9|6
1652173130000|2022-05-10 08:58:50|3621.4|3615.4|3619.9|3613.9|3621.4|3615.4|3619.9|3613.9|8
1652173140000|2022-05-10 08:59:00|3620.9|3614.9|3620.9|3614.9|3622.1|3616.1|3620.6|3614.6|7
1652173150000|2022-05-10 08:59:10|3621.9|3615.9|3623.1|3617.1|3623.1|3617.1|3621.9|3615.9|3
1652173160000|2022-05-10 08:59:20|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3621.4|3615.4|3
1652173170000|2022-05-10 08:59:30|3621.9|3615.9|3621.4|3615.4|3622.4|3616.4|3621.1|3615.1|6
1652173180000|2022-05-10 08:59:40|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1652173190000|2022-05-10 08:59:50|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1652173200000|2022-05-10 09:00:00|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|10
1652173230000|2022-05-10 09:00:30|3622.6|3616.6|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|3
1652173240000|2022-05-10 09:00:40|3623.4|3617.4|3625.1|3619.1|3625.1|3619.1|3623.4|3617.4|2
1652173250000|2022-05-10 09:00:50|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|2
1652173260000|2022-05-10 09:01:00|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|3
1652173270000|2022-05-10 09:01:10|3625.1|3619.1|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|5
1652173290000|2022-05-10 09:01:30|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1652173300000|2022-05-10 09:01:40|3626.4|3620.4|3627.1|3621.1|3627.4|3621.4|3626.4|3620.4|3
1652173310000|2022-05-10 09:01:50|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1652173330000|2022-05-10 09:02:10|3626.4|3620.4|3625.1|3619.1|3626.4|3620.4|3625.1|3619.1|3
1652173340000|2022-05-10 09:02:20|3624.6|3618.6|3623.1|3617.1|3624.6|3618.6|3622.9|3616.9|9
1652173350000|2022-05-10 09:02:30|3622.6|3616.6|3622.1|3616.1|3622.6|3616.6|3621.9|3615.9|5
1652173360000|2022-05-10 09:02:40|3621.9|3615.9|3621.4|3615.4|3622.1|3616.1|3621.1|3615.1|5
1652173370000|2022-05-10 09:02:50|3621.1|3615.1|3620.6|3614.6|3621.1|3615.1|3620.6|3614.6|3
1652173380000|2022-05-10 09:03:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1652173390000|2022-05-10 09:03:10|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1652173400000|2022-05-10 09:03:20|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|3
1652173410000|2022-05-10 09:03:30|3618.9|3612.9|3619.1|3613.1|3619.4|3613.4|3618.6|3612.6|6
1652173420000|2022-05-10 09:03:40|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.4|3613.4|4
1652173430000|2022-05-10 09:03:50|3620.6|3614.6|3620.1|3614.1|3620.6|3614.6|3619.6|3613.6|6
1652173440000|2022-05-10 09:04:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1652173450000|2022-05-10 09:04:10|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1652173460000|2022-05-10 09:04:20|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1652173480000|2022-05-10 09:04:40|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|4
1652173510000|2022-05-10 09:05:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1652173520000|2022-05-10 09:05:20|3619.4|3613.4|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|5
1652173530000|2022-05-10 09:05:30|3618.9|3612.9|3619.6|3613.6|3620.1|3614.1|3618.9|3612.9|5
1652173570000|2022-05-10 09:06:10|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1652173590000|2022-05-10 09:06:30|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1652173610000|2022-05-10 09:06:50|3620.6|3614.6|3620.4|3614.4|3620.9|3614.9|3620.4|3614.4|4
1652173620000|2022-05-10 09:07:00|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|4
1652173630000|2022-05-10 09:07:10|3619.6|3613.6|3618.9|3612.9|3619.6|3613.6|3618.9|3612.9|2
1652173640000|2022-05-10 09:07:20|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1652173650000|2022-05-10 09:07:30|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1652173660000|2022-05-10 09:07:40|3619.6|3613.6|3620.6|3614.6|3620.6|3614.6|3619.6|3613.6|2
1652173670000|2022-05-10 09:07:50|3620.4|3614.4|3619.4|3613.4|3620.4|3614.4|3619.1|3613.1|3
1652173680000|2022-05-10 09:08:00|3618.9|3612.9|3618.4|3612.4|3618.9|3612.9|3618.1|3612.1|5
1652173690000|2022-05-10 09:08:10|3618.1|3612.1|3616.9|3610.9|3618.1|3612.1|3616.6|3610.6|3
1652173700000|2022-05-10 09:08:20|3616.6|3610.6|3614.4|3608.4|3616.6|3610.6|3614.1|3608.1|6
1652173710000|2022-05-10 09:08:30|3612.6|3606.6|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|5
1652173720000|2022-05-10 09:08:40|3612.9|3606.9|3610.9|3604.9|3612.9|3606.9|3610.9|3604.9|3
1652173730000|2022-05-10 09:08:50|3610.6|3604.6|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|3
1652173740000|2022-05-10 09:09:00|3609.4|3603.4|3610.4|3604.4|3610.4|3604.4|3609.4|3603.4|6
1652173780000|2022-05-10 09:09:40|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|3
1652173790000|2022-05-10 09:09:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3609.4|3603.4|4
1652173800000|2022-05-10 09:10:00|3609.4|3603.4|3609.5|3603.5|3611|3605|3609.3|3603.3|9
1652173810000|2022-05-10 09:10:10|3610|3604|3608.9|3602.9|3610|3604|3608.9|3602.9|2
1652173820000|2022-05-10 09:10:20|3609.9|3603.9|3610.6|3604.6|3610.6|3604.6|3609.9|3603.9|3
1652173830000|2022-05-10 09:10:30|3611.1|3605.1|3612.4|3606.4|3612.4|3606.4|3610.9|3604.9|4
1652173840000|2022-05-10 09:10:40|3612.6|3606.6|3615.9|3609.9|3615.9|3609.9|3612.6|3606.6|4
1652173860000|2022-05-10 09:11:00|3615.6|3609.6|3613.6|3607.6|3615.6|3609.6|3613.6|3607.6|5
1652173870000|2022-05-10 09:11:10|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|5
1652173880000|2022-05-10 09:11:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652173890000|2022-05-10 09:11:30|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1652173900000|2022-05-10 09:11:40|3610.6|3604.6|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|5
1652173910000|2022-05-10 09:11:50|3610.4|3604.4|3609|3603|3610.4|3604.4|3608.9|3602.9|3
1652173920000|2022-05-10 09:12:00|3608.8|3602.8|3609.6|3603.6|3609.6|3603.6|3608.8|3602.8|3
1652173930000|2022-05-10 09:12:10|3609.4|3603.4|3608.4|3602.4|3609.4|3603.4|3606.9|3600.9|7
1652173940000|2022-05-10 09:12:20|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|3
1652173950000|2022-05-10 09:12:30|3607.4|3601.4|3607.4|3601.4|3607.9|3601.9|3606.9|3600.9|5
1652173960000|2022-05-10 09:12:40|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1652173970000|2022-05-10 09:12:50|3607.4|3601.4|3608.6|3602.6|3609.1|3603.1|3607.4|3601.4|5
1652173980000|2022-05-10 09:13:00|3608.9|3602.9|3609.1|3603.1|3609.4|3603.4|3608.9|3602.9|3
1652173990000|2022-05-10 09:13:10|3608.9|3602.9|3606.9|3600.9|3608.9|3602.9|3606.9|3600.9|4
1652174000000|2022-05-10 09:13:20|3606.6|3600.6|3605.9|3599.9|3606.6|3600.6|3605.6|3599.6|3
1652174010000|2022-05-10 09:13:30|3605.6|3599.6|3601.4|3595.4|3605.6|3599.6|3601.4|3595.4|2
1652174030000|2022-05-10 09:13:50|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1652174050000|2022-05-10 09:14:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652174060000|2022-05-10 09:14:20|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|3
1652174070000|2022-05-10 09:14:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1652174080000|2022-05-10 09:14:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1652174110000|2022-05-10 09:15:10|3600.1|3594.1|3598.8|3592.8|3600.1|3594.1|3598.8|3592.8|2
1652174120000|2022-05-10 09:15:20|3597.8|3591.8|3596.6|3590.6|3597.8|3591.8|3596.6|3590.6|2
1652174130000|2022-05-10 09:15:30|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1652174140000|2022-05-10 09:15:40|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1652174150000|2022-05-10 09:15:50|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1652174160000|2022-05-10 09:16:00|3597.4|3591.4|3599.6|3593.6|3599.6|3593.6|3597.4|3591.4|2
1652174170000|2022-05-10 09:16:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1652174200000|2022-05-10 09:16:40|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1652174220000|2022-05-10 09:17:00|3599.4|3593.4|3600.1|3594.1|3600.1|3594.1|3599.4|3593.4|3
1652174230000|2022-05-10 09:17:10|3600.4|3594.4|3601.4|3595.4|3601.4|3595.4|3600.4|3594.4|3
1652174240000|2022-05-10 09:17:20|3601.6|3595.6|3602.4|3596.4|3602.4|3596.4|3601.6|3595.6|2
1652174250000|2022-05-10 09:17:30|3603.1|3597.1|3603.6|3597.6|3604.6|3598.6|3603.1|3597.1|4
1652174260000|2022-05-10 09:17:40|3603.4|3597.4|3607.4|3601.4|3607.6|3601.6|3603.4|3597.4|6
1652174270000|2022-05-10 09:17:50|3607.9|3601.9|3607.1|3601.1|3607.9|3601.9|3606.9|3600.9|3
1652174280000|2022-05-10 09:18:00|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1652174290000|2022-05-10 09:18:10|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|2
1652174300000|2022-05-10 09:18:20|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|2
1652174320000|2022-05-10 09:18:40|3606.6|3600.6|3607.6|3601.6|3608.1|3602.1|3606.6|3600.6|5
1652174330000|2022-05-10 09:18:50|3607.4|3601.4|3609.9|3603.9|3609.9|3603.9|3607.4|3601.4|4
1652174340000|2022-05-10 09:19:00|3610.1|3604.1|3610.4|3604.4|3610.6|3604.6|3610.1|3604.1|4
1652174350000|2022-05-10 09:19:10|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1652174380000|2022-05-10 09:19:40|3611.1|3605.1|3612.1|3606.1|3612.1|3606.1|3611.1|3605.1|5
1652174390000|2022-05-10 09:19:50|3612.6|3606.6|3615.1|3609.1|3615.1|3609.1|3612.6|3606.6|6
1652174400000|2022-05-10 09:20:00|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|4
1652174410000|2022-05-10 09:20:10|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|7
1652174420000|2022-05-10 09:20:20|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|4
1652174430000|2022-05-10 09:20:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1652174440000|2022-05-10 09:20:40|3615.1|3609.1|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|3
1652174450000|2022-05-10 09:20:50|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1652174460000|2022-05-10 09:21:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|4
1652174510000|2022-05-10 09:21:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652174540000|2022-05-10 09:22:20|3615.6|3609.6|3614.6|3608.6|3615.6|3609.6|3614.6|3608.6|2
1652174550000|2022-05-10 09:22:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652174560000|2022-05-10 09:22:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652174580000|2022-05-10 09:23:00|3614.4|3608.4|3613.4|3607.4|3614.4|3608.4|3613.4|3607.4|3
1652174600000|2022-05-10 09:23:20|3614.3|3608.3|3615.5|3609.5|3615.5|3609.5|3614.3|3608.3|2
1652174630000|2022-05-10 09:23:50|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|4
1652174640000|2022-05-10 09:24:00|3614.9|3608.9|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|7
1652174650000|2022-05-10 09:24:10|3615.4|3609.4|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|3
1652174660000|2022-05-10 09:24:20|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.4|3609.4|3
1652174670000|2022-05-10 09:24:30|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1652174680000|2022-05-10 09:24:40|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1652174710000|2022-05-10 09:25:10|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|2
1652174720000|2022-05-10 09:25:20|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652174730000|2022-05-10 09:25:30|3615|3609|3614.4|3608.4|3615.4|3609.4|3613.6|3607.6|8
1652174740000|2022-05-10 09:25:40|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1652174770000|2022-05-10 09:26:10|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652174780000|2022-05-10 09:26:20|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|10
1652174790000|2022-05-10 09:26:30|3612.9|3606.9|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|5
1652174800000|2022-05-10 09:26:40|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1652174810000|2022-05-10 09:26:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1652174830000|2022-05-10 09:27:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652174880000|2022-05-10 09:28:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1652174890000|2022-05-10 09:28:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652174910000|2022-05-10 09:28:30|3612.1|3606.1|3610.3|3604.3|3612.1|3606.1|3610.3|3604.3|3
1652174930000|2022-05-10 09:28:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1652174950000|2022-05-10 09:29:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1652174960000|2022-05-10 09:29:20|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1652174970000|2022-05-10 09:29:30|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1652174990000|2022-05-10 09:29:50|3608.6|3602.6|3609.1|3603.1|3609.1|3603.1|3608.6|3602.6|3
1652175000000|2022-05-10 09:30:00|3610.1|3604.1|3610.4|3604.4|3610.6|3604.6|3610.1|3604.1|3
1652175010000|2022-05-10 09:30:10|3610.6|3604.6|3611.6|3605.6|3612.1|3606.1|3610.6|3604.6|7
1652175020000|2022-05-10 09:30:20|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1652175030000|2022-05-10 09:30:30|3611.6|3605.6|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|3
1652175040000|2022-05-10 09:30:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1652175050000|2022-05-10 09:30:50|3610.4|3604.4|3609.9|3603.9|3610.4|3604.4|3609.9|3603.9|3
1652175070000|2022-05-10 09:31:10|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|4
1652175080000|2022-05-10 09:31:20|3608.9|3602.9|3609.9|3603.9|3610.6|3604.6|3608.9|3602.9|5
1652175090000|2022-05-10 09:31:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1652175140000|2022-05-10 09:32:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652175160000|2022-05-10 09:32:40|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1652175200000|2022-05-10 09:33:20|3612.5|3606.5|3614.8|3608.8|3614.8|3608.8|3612.5|3606.5|2
1652175210000|2022-05-10 09:33:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1652175220000|2022-05-10 09:33:40|3615.3|3609.3|3615.6|3609.6|3615.6|3609.6|3615.3|3609.3|2
1652175230000|2022-05-10 09:33:50|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|2
1652175240000|2022-05-10 09:34:00|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1652175250000|2022-05-10 09:34:10|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1652175280000|2022-05-10 09:34:40|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1652175290000|2022-05-10 09:34:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652175300000|2022-05-10 09:35:00|3614.4|3608.4|3616.6|3610.6|3616.6|3610.6|3614.1|3608.1|10
1652175310000|2022-05-10 09:35:10|3616.4|3610.4|3614.6|3608.6|3616.4|3610.4|3614.6|3608.6|4
1652175320000|2022-05-10 09:35:20|3614.1|3608.1|3612.6|3606.6|3614.1|3608.1|3612.6|3606.6|5
1652175340000|2022-05-10 09:35:40|3612.4|3606.4|3611.1|3605.1|3612.4|3606.4|3610.9|3604.9|4
1652175360000|2022-05-10 09:36:00|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|3
1652175380000|2022-05-10 09:36:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652175390000|2022-05-10 09:36:30|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|2
1652175420000|2022-05-10 09:37:00|3609.4|3603.4|3607.9|3601.9|3609.4|3603.4|3607.9|3601.9|5
1652175440000|2022-05-10 09:37:20|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652175460000|2022-05-10 09:37:40|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1652175470000|2022-05-10 09:37:50|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1652175520000|2022-05-10 09:38:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1652175640000|2022-05-10 09:40:40|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1652175660000|2022-05-10 09:41:00|3609.1|3603.1|3609.9|3603.9|3610.1|3604.1|3609.1|3603.1|3
1652175690000|2022-05-10 09:41:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1652175700000|2022-05-10 09:41:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1652175710000|2022-05-10 09:41:50|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652175720000|2022-05-10 09:42:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652175730000|2022-05-10 09:42:10|3610.4|3604.4|3609.9|3603.9|3610.4|3604.4|3609.9|3603.9|2
1652175770000|2022-05-10 09:42:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1652175780000|2022-05-10 09:43:00|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1652175800000|2022-05-10 09:43:20|3611.4|3605.4|3612.6|3606.6|3612.6|3606.6|3611.4|3605.4|4
1652175810000|2022-05-10 09:43:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652175820000|2022-05-10 09:43:40|3612.1|3606.1|3612.6|3606.6|3612.6|3606.6|3612.1|3606.1|2
1652175830000|2022-05-10 09:43:50|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1652175840000|2022-05-10 09:44:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1652175890000|2022-05-10 09:44:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1652175910000|2022-05-10 09:45:10|3611.1|3605.1|3612.4|3606.4|3612.5|3606.5|3611.1|3605.1|3
1652175930000|2022-05-10 09:45:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1652175940000|2022-05-10 09:45:40|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1652175950000|2022-05-10 09:45:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1652175960000|2022-05-10 09:46:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1652176080000|2022-05-10 09:48:00|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1652176120000|2022-05-10 09:48:40|3611.1|3605.1|3611.9|3605.9|3611.9|3605.9|3611.1|3605.1|2
1652176200000|2022-05-10 09:50:00|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|2
1652176210000|2022-05-10 09:50:10|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1652176220000|2022-05-10 09:50:20|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|3
1652176230000|2022-05-10 09:50:30|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1652176250000|2022-05-10 09:50:50|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1652176260000|2022-05-10 09:51:00|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1652176280000|2022-05-10 09:51:20|3610.4|3604.4|3609.9|3603.9|3610.4|3604.4|3609.6|3603.6|4
1652176350000|2022-05-10 09:52:30|3609.6|3603.6|3609.1|3603.1|3609.6|3603.6|3609.1|3603.1|2
1652176370000|2022-05-10 09:52:50|3608.9|3602.9|3607.4|3601.4|3608.9|3602.9|3607.4|3601.4|4
1652176380000|2022-05-10 09:53:00|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1652176390000|2022-05-10 09:53:10|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1652176450000|2022-05-10 09:54:10|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1652176470000|2022-05-10 09:54:30|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1652176490000|2022-05-10 09:54:50|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1652176500000|2022-05-10 09:55:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1652176550000|2022-05-10 09:55:50|3606.9|3600.9|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|2
1652176560000|2022-05-10 09:56:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652176570000|2022-05-10 09:56:10|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1652176590000|2022-05-10 09:56:30|3605.1|3599.1|3601.9|3595.9|3605.1|3599.1|3601.9|3595.9|4
1652176620000|2022-05-10 09:57:00|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1652176640000|2022-05-10 09:57:20|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1652176650000|2022-05-10 09:57:30|3602.9|3596.9|3602.1|3596.1|3602.9|3596.9|3602.1|3596.1|2
1652176660000|2022-05-10 09:57:40|3602.4|3596.4|3602.4|3596.4|3602.9|3596.9|3602.1|3596.1|9
1652176670000|2022-05-10 09:57:50|3602.1|3596.1|3599.9|3593.9|3602.1|3596.1|3599.9|3593.9|5
1652176680000|2022-05-10 09:58:00|3599.6|3593.6|3600.6|3594.6|3600.9|3594.9|3599.6|3593.6|6
1652176690000|2022-05-10 09:58:10|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1652176710000|2022-05-10 09:58:30|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652176730000|2022-05-10 09:58:50|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1652176760000|2022-05-10 09:59:20|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|2
1652176800000|2022-05-10 10:00:00|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.4|3593.4|5
1652176810000|2022-05-10 10:00:10|3599.6|3593.6|3598.9|3592.9|3599.6|3593.6|3598.6|3592.6|5
1652176830000|2022-05-10 10:00:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1652176840000|2022-05-10 10:00:40|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1652176860000|2022-05-10 10:01:00|3598.6|3592.6|3599.9|3593.9|3599.9|3593.9|3598.6|3592.6|2
1652176880000|2022-05-10 10:01:20|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|4
1652176890000|2022-05-10 10:01:30|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|5
1652176900000|2022-05-10 10:01:40|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|2
1652176910000|2022-05-10 10:01:50|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1652176920000|2022-05-10 10:02:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1652176940000|2022-05-10 10:02:20|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652176950000|2022-05-10 10:02:30|3601.1|3595.1|3602.9|3596.9|3602.9|3596.9|3601.1|3595.1|2
1652176960000|2022-05-10 10:02:40|3603.4|3597.4|3603.1|3597.1|3603.6|3597.6|3602.6|3596.6|5
1652176970000|2022-05-10 10:02:50|3602.6|3596.6|3600.6|3594.6|3602.6|3596.6|3600.6|3594.6|4
1652177010000|2022-05-10 10:03:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1652177040000|2022-05-10 10:04:00|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|4
1652177060000|2022-05-10 10:04:20|3599.6|3593.6|3598.9|3592.9|3599.6|3593.6|3598.9|3592.9|2
1652177070000|2022-05-10 10:04:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1652177080000|2022-05-10 10:04:40|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1652177090000|2022-05-10 10:04:50|3599.1|3593.1|3599.9|3593.9|3599.9|3593.9|3599.1|3593.1|3
1652177110000|2022-05-10 10:05:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1652177150000|2022-05-10 10:05:50|3599.4|3593.4|3598.6|3592.6|3599.4|3593.4|3598.6|3592.6|3
1652177160000|2022-05-10 10:06:00|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1652177200000|2022-05-10 10:06:40|3598.6|3592.6|3599.4|3593.4|3599.6|3593.6|3598.6|3592.6|4
1652177220000|2022-05-10 10:07:00|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3598.6|3592.6|5
1652177260000|2022-05-10 10:07:40|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|2
1652177270000|2022-05-10 10:07:50|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|5
1652177280000|2022-05-10 10:08:00|3599.4|3593.4|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|3
1652177290000|2022-05-10 10:08:10|3599.6|3593.6|3600.4|3594.4|3600.4|3594.4|3599.6|3593.6|3
1652177320000|2022-05-10 10:08:40|3600.1|3594.1|3599.1|3593.1|3600.1|3594.1|3599.1|3593.1|3
1652177350000|2022-05-10 10:09:10|3598.9|3592.9|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|3
1652177360000|2022-05-10 10:09:20|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1652177400000|2022-05-10 10:10:00|3598.1|3592.1|3596.6|3590.6|3598.1|3592.1|3595.9|3589.9|10
1652177440000|2022-05-10 10:10:40|3596.9|3590.9|3599.1|3593.1|3599.1|3593.1|3596.9|3590.9|3
1652177460000|2022-05-10 10:11:00|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1652177470000|2022-05-10 10:11:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|5
1652177500000|2022-05-10 10:11:40|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|3
1652177520000|2022-05-10 10:12:00|3600.9|3594.9|3600.9|3594.9|3601.1|3595.1|3600.6|3594.6|4
1652177570000|2022-05-10 10:12:50|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1652177580000|2022-05-10 10:13:00|3601.9|3595.9|3602.9|3596.9|3602.9|3596.9|3601.9|3595.9|5
1652177600000|2022-05-10 10:13:20|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.6|3596.6|4
1652177620000|2022-05-10 10:13:40|3602.6|3596.6|3601.6|3595.6|3602.6|3596.6|3601.6|3595.6|3
1652177630000|2022-05-10 10:13:50|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|3
1652177670000|2022-05-10 10:14:30|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1652177680000|2022-05-10 10:14:40|3601.1|3595.1|3601.9|3595.9|3601.9|3595.9|3601.1|3595.1|4
1652177690000|2022-05-10 10:14:50|3602.1|3596.1|3602.1|3596.1|3602.9|3596.9|3601.9|3595.9|7
1652177700000|2022-05-10 10:15:00|3602.4|3596.4|3604.1|3598.1|3604.4|3598.4|3602.4|3596.4|4
1652177720000|2022-05-10 10:15:20|3604.4|3598.4|3605.4|3599.4|3606.1|3600.1|3604.4|3598.4|7
1652177740000|2022-05-10 10:15:40|3605.1|3599.1|3604.4|3598.4|3605.1|3599.1|3604.4|3598.4|4
1652177750000|2022-05-10 10:15:50|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1652177790000|2022-05-10 10:16:30|3603.9|3597.9|3601.9|3595.9|3603.9|3597.9|3601.9|3595.9|5
1652177810000|2022-05-10 10:16:50|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1652177820000|2022-05-10 10:17:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1652177850000|2022-05-10 10:17:30|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1652177870000|2022-05-10 10:17:50|3600.6|3594.6|3600.9|3594.9|3601.1|3595.1|3600.6|3594.6|4
1652177880000|2022-05-10 10:18:00|3600.6|3594.6|3600.1|3594.1|3600.6|3594.6|3600.1|3594.1|3
1652177910000|2022-05-10 10:18:30|3601.1|3595.1|3601.9|3595.9|3601.9|3595.9|3601.1|3595.1|2
1652177950000|2022-05-10 10:19:10|3602.1|3596.1|3603.4|3597.4|3603.4|3597.4|3602.1|3596.1|3
1652177970000|2022-05-10 10:19:30|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|6
1652177980000|2022-05-10 10:19:40|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|10
1652177990000|2022-05-10 10:19:50|3603.1|3597.1|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|3
1652178000000|2022-05-10 10:20:00|3603.4|3597.4|3602.6|3596.6|3603.4|3597.4|3602.6|3596.6|5
1652178020000|2022-05-10 10:20:20|3603.5|3597.5|3603.4|3597.4|3603.5|3597.5|3603.4|3597.4|2
1652178030000|2022-05-10 10:20:30|3602.9|3596.9|3604.4|3598.4|3604.4|3598.4|3602.9|3596.9|2
1652178150000|2022-05-10 10:22:30|3604.6|3598.6|3605.9|3599.9|3605.9|3599.9|3604.6|3598.6|3
1652178190000|2022-05-10 10:23:10|3605.6|3599.6|3603.4|3597.4|3605.6|3599.6|3602.9|3596.9|11
1652178200000|2022-05-10 10:23:20|3603.1|3597.1|3604.1|3598.1|3604.4|3598.4|3602.9|3596.9|8
1652178220000|2022-05-10 10:23:40|3603.9|3597.9|3602.9|3596.9|3603.9|3597.9|3602.6|3596.6|15
1652178230000|2022-05-10 10:23:50|3603.1|3597.1|3604.1|3598.1|3604.1|3598.1|3602.9|3596.9|5
1652178250000|2022-05-10 10:24:10|3603.9|3597.9|3603.6|3597.6|3604.4|3598.4|3603.4|3597.4|12
1652178260000|2022-05-10 10:24:20|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.1|3597.1|4
1652178320000|2022-05-10 10:25:20|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|6
1652178330000|2022-05-10 10:25:30|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|2
1652178350000|2022-05-10 10:25:50|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1652178460000|2022-05-10 10:27:40|3603.1|3597.1|3603.6|3597.6|3603.6|3597.6|3603.1|3597.1|2
1652178490000|2022-05-10 10:28:10|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|4
1652178500000|2022-05-10 10:28:20|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652178510000|2022-05-10 10:28:30|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652178540000|2022-05-10 10:29:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|3
1652178550000|2022-05-10 10:29:10|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|6
1652178590000|2022-05-10 10:29:50|3605.4|3599.4|3604.4|3598.4|3605.4|3599.4|3604.4|3598.4|4
1652178600000|2022-05-10 10:30:00|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|2
1652178610000|2022-05-10 10:30:10|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652178620000|2022-05-10 10:30:20|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1652178630000|2022-05-10 10:30:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652178650000|2022-05-10 10:30:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652178660000|2022-05-10 10:31:00|3604.4|3598.4|3605.6|3599.6|3605.6|3599.6|3604.4|3598.4|4
1652178670000|2022-05-10 10:31:10|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|2
1652178680000|2022-05-10 10:31:20|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1652178720000|2022-05-10 10:32:00|3604.4|3598.4|3603.6|3597.6|3604.4|3598.4|3603.6|3597.6|6
1652178780000|2022-05-10 10:33:00|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|2
1652178800000|2022-05-10 10:33:20|3603.4|3597.4|3603.4|3597.4|3603.6|3597.6|3603.4|3597.4|3
1652178810000|2022-05-10 10:33:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1652178820000|2022-05-10 10:33:40|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|2
1652178840000|2022-05-10 10:34:00|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652178870000|2022-05-10 10:34:30|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1652178880000|2022-05-10 10:34:40|3603.6|3597.6|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|3
1652178890000|2022-05-10 10:34:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652178910000|2022-05-10 10:35:10|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1652178920000|2022-05-10 10:35:20|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1652178950000|2022-05-10 10:35:50|3603.1|3597.1|3604.1|3598.1|3604.1|3598.1|3603.1|3597.1|2
1652178960000|2022-05-10 10:36:00|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1652178970000|2022-05-10 10:36:10|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|2
1652178980000|2022-05-10 10:36:20|3603.4|3597.4|3605.4|3599.4|3605.4|3599.4|3603.4|3597.4|3
1652178990000|2022-05-10 10:36:30|3606.1|3600.1|3608.1|3602.1|3608.1|3602.1|3606.1|3600.1|2
1652179000000|2022-05-10 10:36:40|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1652179030000|2022-05-10 10:37:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652179070000|2022-05-10 10:37:50|3606.1|3600.1|3605.6|3599.6|3606.1|3600.1|3605.6|3599.6|2
1652179100000|2022-05-10 10:38:20|3607.1|3601.1|3608.1|3602.1|3608.1|3602.1|3607.1|3601.1|2
1652179110000|2022-05-10 10:38:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1652179130000|2022-05-10 10:38:50|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|4
1652179140000|2022-05-10 10:39:00|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1652179160000|2022-05-10 10:39:20|3607.9|3601.9|3609.4|3603.4|3610.4|3604.4|3607.9|3601.9|4
1652179180000|2022-05-10 10:39:40|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|2
1652179190000|2022-05-10 10:39:50|3610.4|3604.4|3613.1|3607.1|3613.1|3607.1|3610.4|3604.4|4
1652179200000|2022-05-10 10:40:00|3613.4|3607.4|3612.1|3606.1|3613.4|3607.4|3611.9|3605.9|5
1652179210000|2022-05-10 10:40:10|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1652179220000|2022-05-10 10:40:20|3612.4|3606.4|3615.6|3609.6|3615.9|3609.9|3612.4|3606.4|3
1652179230000|2022-05-10 10:40:30|3616.1|3610.1|3617.4|3611.4|3617.4|3611.4|3615.9|3609.9|7
1652179240000|2022-05-10 10:40:40|3617.9|3611.9|3618.6|3612.6|3618.6|3612.6|3617.6|3611.6|9
1652179250000|2022-05-10 10:40:50|3617.6|3611.6|3616.6|3610.6|3617.6|3611.6|3616.6|3610.6|2
1652179260000|2022-05-10 10:41:00|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.6|3609.6|3
1652179270000|2022-05-10 10:41:10|3615.6|3609.6|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|5
1652179290000|2022-05-10 10:41:30|3615.6|3609.6|3616.4|3610.4|3616.4|3610.4|3615.6|3609.6|2
1652179350000|2022-05-10 10:42:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652179400000|2022-05-10 10:43:20|3614.9|3608.9|3616.9|3610.9|3616.9|3610.9|3614.9|3608.9|2
1652179410000|2022-05-10 10:43:30|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|3
1652179420000|2022-05-10 10:43:40|3615.6|3609.6|3616.6|3610.6|3616.6|3610.6|3615.6|3609.6|2
1652179430000|2022-05-10 10:43:50|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1652179440000|2022-05-10 10:44:00|3616.1|3610.1|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|3
1652179450000|2022-05-10 10:44:10|3614.6|3608.6|3616.1|3610.1|3616.1|3610.1|3614.6|3608.6|3
1652179460000|2022-05-10 10:44:20|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|2
1652179470000|2022-05-10 10:44:30|3616.6|3610.6|3615.1|3609.1|3616.6|3610.6|3615.1|3609.1|6
1652179480000|2022-05-10 10:44:40|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1652179490000|2022-05-10 10:44:50|3616.1|3610.1|3615.6|3609.6|3616.1|3610.1|3614.9|3608.9|4
1652179500000|2022-05-10 10:45:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652179510000|2022-05-10 10:45:10|3615.4|3609.4|3614.6|3608.6|3615.6|3609.6|3614.6|3608.6|4
1652179520000|2022-05-10 10:45:20|3614.1|3608.1|3616.5|3610.5|3616.5|3610.5|3614.1|3608.1|6
1652179530000|2022-05-10 10:45:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3614.9|3608.9|6
1652179540000|2022-05-10 10:45:40|3615.5|3609.5|3616.1|3610.1|3616.1|3610.1|3615.5|3609.5|2
1652179550000|2022-05-10 10:45:50|3616.4|3610.4|3616.9|3610.9|3616.9|3610.9|3616.4|3610.4|3
1652179560000|2022-05-10 10:46:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1652179570000|2022-05-10 10:46:10|3616.9|3610.9|3615.6|3609.6|3616.9|3610.9|3615.6|3609.6|3
1652179580000|2022-05-10 10:46:20|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1652179590000|2022-05-10 10:46:30|3616.1|3610.1|3616.6|3610.6|3616.9|3610.9|3616.1|3610.1|3
1652179600000|2022-05-10 10:46:40|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1652179610000|2022-05-10 10:46:50|3616.1|3610.1|3615.1|3609.1|3616.1|3610.1|3615.1|3609.1|2
1652179620000|2022-05-10 10:47:00|3615.4|3609.4|3615.9|3609.9|3615.9|3609.9|3615.4|3609.4|2
1652179640000|2022-05-10 10:47:20|3616.1|3610.1|3613.1|3607.1|3616.4|3610.4|3613.1|3607.1|5
1652179650000|2022-05-10 10:47:30|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1652179660000|2022-05-10 10:47:40|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1652179670000|2022-05-10 10:47:50|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1652179680000|2022-05-10 10:48:00|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3612.9|3606.9|3
1652179690000|2022-05-10 10:48:10|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1652179700000|2022-05-10 10:48:20|3611.9|3605.9|3610.6|3604.6|3611.9|3605.9|3610.6|3604.6|3
1652179710000|2022-05-10 10:48:30|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1652179720000|2022-05-10 10:48:40|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1652179730000|2022-05-10 10:48:50|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652179740000|2022-05-10 10:49:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652179780000|2022-05-10 10:49:40|3609.9|3603.9|3609.6|3603.6|3610.1|3604.1|3609.6|3603.6|4
1652179790000|2022-05-10 10:49:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652179800000|2022-05-10 10:50:00|3607.9|3601.9|3606.6|3600.6|3607.9|3601.9|3606.6|3600.6|4
1652179810000|2022-05-10 10:50:10|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1652179820000|2022-05-10 10:50:20|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652179830000|2022-05-10 10:50:30|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652179840000|2022-05-10 10:50:40|3605.9|3599.9|3606.6|3600.6|3606.6|3600.6|3605.9|3599.9|4
1652179850000|2022-05-10 10:50:50|3606.4|3600.4|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|2
1652179860000|2022-05-10 10:51:00|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652179870000|2022-05-10 10:51:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652179890000|2022-05-10 10:51:30|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.6|3600.6|3
1652179900000|2022-05-10 10:51:40|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3606.6|3600.6|6
1652179910000|2022-05-10 10:51:50|3606.9|3600.9|3606.1|3600.1|3606.9|3600.9|3606.1|3600.1|4
1652179920000|2022-05-10 10:52:00|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|5
1652179950000|2022-05-10 10:52:30|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652179960000|2022-05-10 10:52:40|3606.4|3600.4|3608.9|3602.9|3608.9|3602.9|3606.4|3600.4|2
1652179970000|2022-05-10 10:52:50|3608.8|3602.8|3608.9|3602.9|3609|3603|3608.8|3602.8|3
1652179980000|2022-05-10 10:53:00|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1652180000000|2022-05-10 10:53:20|3609.1|3603.1|3608.6|3602.6|3609.1|3603.1|3608.6|3602.6|2
1652180010000|2022-05-10 10:53:30|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1652180020000|2022-05-10 10:53:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1652180060000|2022-05-10 10:54:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1652180070000|2022-05-10 10:54:30|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.4|3601.4|4
1652180080000|2022-05-10 10:54:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1652180120000|2022-05-10 10:55:20|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1652180130000|2022-05-10 10:55:30|3607.4|3601.4|3606.6|3600.6|3607.4|3601.4|3606.6|3600.6|2
1652180140000|2022-05-10 10:55:40|3606.9|3600.9|3607.4|3601.4|3607.4|3601.4|3606.9|3600.9|3
1652180150000|2022-05-10 10:55:50|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1652180160000|2022-05-10 10:56:00|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1652180190000|2022-05-10 10:56:30|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.1|3600.1|3
1652180220000|2022-05-10 10:57:00|3605.9|3599.9|3607.9|3601.9|3607.9|3601.9|3605.9|3599.9|3
1652180250000|2022-05-10 10:57:30|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3607.1|3601.1|2
1652180270000|2022-05-10 10:57:50|3607.6|3601.6|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|3
1652180280000|2022-05-10 10:58:00|3607.9|3601.9|3608.4|3602.4|3608.4|3602.4|3607.9|3601.9|2
1652180290000|2022-05-10 10:58:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652180310000|2022-05-10 10:58:30|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1652180370000|2022-05-10 10:59:30|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1652180390000|2022-05-10 10:59:50|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|2
1652180420000|2022-05-10 11:00:20|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1652180430000|2022-05-10 11:00:30|3607.9|3601.9|3607.1|3601.1|3607.9|3601.9|3607.1|3601.1|2
1652180460000|2022-05-10 11:01:00|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|3
1652180470000|2022-05-10 11:01:10|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1652180480000|2022-05-10 11:01:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652180490000|2022-05-10 11:01:30|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|3
1652180530000|2022-05-10 11:02:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1652180540000|2022-05-10 11:02:20|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1652180560000|2022-05-10 11:02:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652180570000|2022-05-10 11:02:50|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652180620000|2022-05-10 11:03:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1652180630000|2022-05-10 11:03:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652180660000|2022-05-10 11:04:20|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1652180710000|2022-05-10 11:05:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652180720000|2022-05-10 11:05:20|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1652180750000|2022-05-10 11:05:50|3604.4|3598.4|3604.9|3598.9|3604.9|3598.9|3604.4|3598.4|2
1652180760000|2022-05-10 11:06:00|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652180790000|2022-05-10 11:06:30|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1652180820000|2022-05-10 11:07:00|3604.9|3598.9|3605.9|3599.9|3606.1|3600.1|3604.9|3598.9|3
1652180840000|2022-05-10 11:07:20|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1652180880000|2022-05-10 11:08:00|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1652180890000|2022-05-10 11:08:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1652180900000|2022-05-10 11:08:20|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|2
1652180920000|2022-05-10 11:08:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1652180930000|2022-05-10 11:08:50|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|3
1652180970000|2022-05-10 11:09:30|3607.1|3601.1|3608.6|3602.6|3608.6|3602.6|3607.1|3601.1|3
1652180980000|2022-05-10 11:09:40|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|4
1652180990000|2022-05-10 11:09:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652181000000|2022-05-10 11:10:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1652181010000|2022-05-10 11:10:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652181020000|2022-05-10 11:10:20|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1652181050000|2022-05-10 11:10:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652181060000|2022-05-10 11:11:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1652181070000|2022-05-10 11:11:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1652181080000|2022-05-10 11:11:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1652181090000|2022-05-10 11:11:30|3609.9|3603.9|3610.4|3604.4|3610.6|3604.6|3609.9|3603.9|4
1652181100000|2022-05-10 11:11:40|3610.6|3604.6|3611.1|3605.1|3611.6|3605.6|3610.6|3604.6|4
1652181110000|2022-05-10 11:11:50|3610.9|3604.9|3609.6|3603.6|3610.9|3604.9|3609.6|3603.6|3
1652181120000|2022-05-10 11:12:00|3609.4|3603.4|3608.1|3602.1|3609.4|3603.4|3608.1|3602.1|4
1652181180000|2022-05-10 11:13:00|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1652181200000|2022-05-10 11:13:20|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1652181210000|2022-05-10 11:13:30|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1652181220000|2022-05-10 11:13:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1652181260000|2022-05-10 11:14:20|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.1|3600.1|6
1652181290000|2022-05-10 11:14:50|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1652181360000|2022-05-10 11:16:00|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1652181380000|2022-05-10 11:16:20|3608.4|3602.4|3610.4|3604.4|3610.4|3604.4|3608.4|3602.4|6
1652181410000|2022-05-10 11:16:50|3610.6|3604.6|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|5
1652181430000|2022-05-10 11:17:10|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652181470000|2022-05-10 11:17:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1652181480000|2022-05-10 11:18:00|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652181500000|2022-05-10 11:18:20|3611.1|3605.1|3612.6|3606.6|3612.6|3606.6|3611.1|3605.1|2
1652181510000|2022-05-10 11:18:30|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|2
1652181520000|2022-05-10 11:18:40|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1652181530000|2022-05-10 11:18:50|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|4
1652181540000|2022-05-10 11:19:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1652181560000|2022-05-10 11:19:20|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1652181570000|2022-05-10 11:19:30|3612.4|3606.4|3612.6|3606.6|3612.9|3606.9|3612.4|3606.4|3
1652181580000|2022-05-10 11:19:40|3612.4|3606.4|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|5
1652181590000|2022-05-10 11:19:50|3612.6|3606.6|3613.4|3607.4|3613.4|3607.4|3612.6|3606.6|3
1652181600000|2022-05-10 11:20:00|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3613.6|3607.6|5
1652181620000|2022-05-10 11:20:20|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652181630000|2022-05-10 11:20:30|3614.4|3608.4|3616.1|3610.1|3616.1|3610.1|3614.4|3608.4|7
1652181640000|2022-05-10 11:20:40|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|2
1652181650000|2022-05-10 11:20:50|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1652181660000|2022-05-10 11:21:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652181700000|2022-05-10 11:21:40|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1652181710000|2022-05-10 11:21:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1652181750000|2022-05-10 11:22:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652181790000|2022-05-10 11:23:10|3615.4|3609.4|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|3
1652181820000|2022-05-10 11:23:40|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|3
1652181840000|2022-05-10 11:24:00|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1652181850000|2022-05-10 11:24:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1652181860000|2022-05-10 11:24:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652181890000|2022-05-10 11:24:50|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1652181910000|2022-05-10 11:25:10|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1652181980000|2022-05-10 11:26:20|3614.4|3608.4|3615.4|3609.4|3615.4|3609.4|3614.4|3608.4|2
1652181990000|2022-05-10 11:26:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|4
1652182030000|2022-05-10 11:27:10|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1652182050000|2022-05-10 11:27:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1652182060000|2022-05-10 11:27:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1652182070000|2022-05-10 11:27:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652182080000|2022-05-10 11:28:00|3614.6|3608.6|3615.4|3609.4|3615.4|3609.4|3614.6|3608.6|3
1652182110000|2022-05-10 11:28:30|3615.6|3609.6|3617.4|3611.4|3617.8|3611.8|3615.6|3609.6|6
1652182120000|2022-05-10 11:28:40|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|2
1652182130000|2022-05-10 11:28:50|3617.6|3611.6|3616.9|3610.9|3617.6|3611.6|3616.9|3610.9|3
1652182140000|2022-05-10 11:29:00|3616.6|3610.6|3615.6|3609.6|3616.6|3610.6|3615.1|3609.1|5
1652182150000|2022-05-10 11:29:10|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1652182160000|2022-05-10 11:29:20|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1652182190000|2022-05-10 11:29:50|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.4|3608.4|6
1652182200000|2022-05-10 11:30:00|3614.6|3608.6|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|3
1652182210000|2022-05-10 11:30:10|3614.4|3608.4|3616.1|3610.1|3616.1|3610.1|3614.4|3608.4|4
1652182220000|2022-05-10 11:30:20|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1652182240000|2022-05-10 11:30:40|3616.1|3610.1|3618.1|3612.1|3618.6|3612.6|3616.1|3610.1|6
1652182260000|2022-05-10 11:31:00|3618.4|3612.4|3620.4|3614.4|3620.4|3614.4|3618.4|3612.4|4
1652182270000|2022-05-10 11:31:10|3620.9|3614.9|3621.6|3615.6|3621.6|3615.6|3620.9|3614.9|3
1652182280000|2022-05-10 11:31:20|3622.1|3616.1|3621.6|3615.6|3622.1|3616.1|3621.6|3615.6|3
1652182290000|2022-05-10 11:31:30|3621.9|3615.9|3625.9|3619.9|3625.9|3619.9|3621.9|3615.9|4
1652182300000|2022-05-10 11:31:40|3626.1|3620.1|3626.4|3620.4|3626.6|3620.6|3625.4|3619.4|7
1652182310000|2022-05-10 11:31:50|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|3
1652182320000|2022-05-10 11:32:00|3625.6|3619.6|3632.3|3626.3|3632.5|3626.5|3625.6|3619.6|11
1652182330000|2022-05-10 11:32:10|3632|3626|3628|3622|3632|3626|3627.9|3621.9|10
1652182340000|2022-05-10 11:32:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652182350000|2022-05-10 11:32:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652182360000|2022-05-10 11:32:40|3627.1|3621.1|3626.6|3620.6|3627.1|3621.1|3625.6|3619.6|6
1652182370000|2022-05-10 11:32:50|3626.9|3620.9|3627.4|3621.4|3627.4|3621.4|3626.9|3620.9|6
1652182380000|2022-05-10 11:33:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652182430000|2022-05-10 11:33:50|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652182440000|2022-05-10 11:34:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|3
1652182460000|2022-05-10 11:34:20|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|2
1652182470000|2022-05-10 11:34:30|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1652182480000|2022-05-10 11:34:40|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1652182490000|2022-05-10 11:34:50|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1652182500000|2022-05-10 11:35:00|3628.1|3622.1|3631.1|3625.1|3631.1|3625.1|3628.1|3622.1|2
1652182510000|2022-05-10 11:35:10|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.1|3624.1|3
1652182520000|2022-05-10 11:35:20|3631.4|3625.4|3632.1|3626.1|3632.6|3626.6|3631.4|3625.4|6
1652182530000|2022-05-10 11:35:30|3632.4|3626.4|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|2
1652182550000|2022-05-10 11:35:50|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1652182560000|2022-05-10 11:36:00|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1652182590000|2022-05-10 11:36:30|3631.6|3625.6|3629.9|3623.9|3631.6|3625.6|3629.9|3623.9|3
1652182600000|2022-05-10 11:36:40|3629.6|3623.6|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|3
1652182610000|2022-05-10 11:36:50|3629.4|3623.4|3627.9|3621.9|3629.4|3623.4|3627.9|3621.9|4
1652182620000|2022-05-10 11:37:00|3628.1|3622.1|3628.1|3622.1|3628.4|3622.4|3627.9|3621.9|4
1652182630000|2022-05-10 11:37:10|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|4
1652182650000|2022-05-10 11:37:30|3627.4|3621.4|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|2
1652182660000|2022-05-10 11:37:40|3626.9|3620.9|3627.6|3621.6|3627.6|3621.6|3626.6|3620.6|5
1652182670000|2022-05-10 11:37:50|3627.4|3621.4|3627.9|3621.9|3627.9|3621.9|3627.4|3621.4|3
1652182680000|2022-05-10 11:38:00|3627.6|3621.6|3628.4|3622.4|3628.6|3622.6|3627.6|3621.6|5
1652182690000|2022-05-10 11:38:10|3628.6|3622.6|3629.1|3623.1|3629.1|3623.1|3628.6|3622.6|3
1652182700000|2022-05-10 11:38:20|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1652182710000|2022-05-10 11:38:30|3629.1|3623.1|3630.9|3624.9|3630.9|3624.9|3629.1|3623.1|3
1652182790000|2022-05-10 11:39:50|3631.4|3625.4|3633.1|3627.1|3633.1|3627.1|3631.4|3625.4|2
1652182800000|2022-05-10 11:40:00|3632.9|3626.9|3631.1|3625.1|3632.9|3626.9|3631.1|3625.1|5
1652182830000|2022-05-10 11:40:30|3631.4|3625.4|3634.6|3628.6|3635|3629|3631.4|3625.4|7
1652182840000|2022-05-10 11:40:40|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1652182870000|2022-05-10 11:41:10|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|2
1652182890000|2022-05-10 11:41:30|3632.6|3626.6|3632.6|3626.6|3632.9|3626.9|3632.6|3626.6|3
1652182900000|2022-05-10 11:41:40|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|3
1652182920000|2022-05-10 11:42:00|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|2
1652182930000|2022-05-10 11:42:10|3633.4|3627.4|3634.4|3628.4|3634.4|3628.4|3633.4|3627.4|4
1652182970000|2022-05-10 11:42:50|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1652182980000|2022-05-10 11:43:00|3633.9|3627.9|3631.6|3625.6|3633.9|3627.9|3631.6|3625.6|6
1652182990000|2022-05-10 11:43:10|3631.4|3625.4|3630.1|3624.1|3632.4|3626.4|3630.1|3624.1|10
1652183000000|2022-05-10 11:43:20|3629.9|3623.9|3629.1|3623.1|3629.9|3623.9|3629.1|3623.1|4
1652183010000|2022-05-10 11:43:30|3629.4|3623.4|3631.4|3625.4|3631.6|3625.6|3628.9|3622.9|5
1652183020000|2022-05-10 11:43:40|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|5
1652183040000|2022-05-10 11:44:00|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|4
1652183060000|2022-05-10 11:44:20|3633.4|3627.4|3634.9|3628.9|3634.9|3628.9|3633.4|3627.4|2
1652183070000|2022-05-10 11:44:30|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3633.1|3627.1|5
1652183080000|2022-05-10 11:44:40|3634.9|3628.9|3635.4|3629.4|3636.6|3630.6|3634.9|3628.9|5
1652183090000|2022-05-10 11:44:50|3635.1|3629.1|3634.6|3628.6|3635.1|3629.1|3634.4|3628.4|5
1652183100000|2022-05-10 11:45:00|3634.9|3628.9|3635.4|3629.4|3635.6|3629.6|3634.9|3628.9|3
1652183130000|2022-05-10 11:45:30|3635.1|3629.1|3635.9|3629.9|3635.9|3629.9|3635.1|3629.1|3
1652183140000|2022-05-10 11:45:40|3635.4|3629.4|3634.4|3628.4|3635.4|3629.4|3634.4|3628.4|2
1652183150000|2022-05-10 11:45:50|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652183160000|2022-05-10 11:46:00|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652183180000|2022-05-10 11:46:20|3634.6|3628.6|3634.1|3628.1|3634.6|3628.6|3634.1|3628.1|3
1652183200000|2022-05-10 11:46:40|3635.1|3629.1|3635.5|3629.5|3635.5|3629.5|3635.1|3629.1|2
1652183210000|2022-05-10 11:46:50|3636.3|3630.3|3636.9|3630.9|3637|3631|3636.3|3630.3|5
1652183220000|2022-05-10 11:47:00|3637.1|3631.1|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|2
1652183230000|2022-05-10 11:47:10|3637.1|3631.1|3636.4|3630.4|3637.1|3631.1|3636.4|3630.4|2
1652183260000|2022-05-10 11:47:40|3636.6|3630.6|3638.4|3632.4|3638.4|3632.4|3636.6|3630.6|5
1652183270000|2022-05-10 11:47:50|3638.1|3632.1|3638.4|3632.4|3638.6|3632.6|3638.1|3632.1|4
1652183280000|2022-05-10 11:48:00|3638.6|3632.6|3641.9|3635.9|3641.9|3635.9|3638.6|3632.6|7
1652183290000|2022-05-10 11:48:10|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1652183310000|2022-05-10 11:48:30|3643.6|3637.6|3645.1|3639.1|3645.6|3639.6|3643.6|3637.6|4
1652183320000|2022-05-10 11:48:40|3644.9|3638.9|3640.6|3634.6|3644.9|3638.9|3640.4|3634.4|6
1652183330000|2022-05-10 11:48:50|3640.4|3634.4|3639.6|3633.6|3640.4|3634.4|3639.6|3633.6|4
1652183340000|2022-05-10 11:49:00|3639.1|3633.1|3641.6|3635.6|3641.6|3635.6|3638.9|3632.9|11
1652183350000|2022-05-10 11:49:10|3641.4|3635.4|3640.4|3634.4|3641.4|3635.4|3639.9|3633.9|6
1652183370000|2022-05-10 11:49:30|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1652183380000|2022-05-10 11:49:40|3639.9|3633.9|3639.1|3633.1|3640.4|3634.4|3639.1|3633.1|5
1652183390000|2022-05-10 11:49:50|3639.4|3633.4|3639.6|3633.6|3639.9|3633.9|3639.4|3633.4|4
1652183410000|2022-05-10 11:50:10|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652183420000|2022-05-10 11:50:20|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1652183450000|2022-05-10 11:50:50|3639.9|3633.9|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|3
1652183460000|2022-05-10 11:51:00|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1652183470000|2022-05-10 11:51:10|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.1|3633.1|3
1652183480000|2022-05-10 11:51:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1652183490000|2022-05-10 11:51:30|3639.6|3633.6|3640.6|3634.6|3640.9|3634.9|3639.6|3633.6|5
1652183500000|2022-05-10 11:51:40|3640.9|3634.9|3639.9|3633.9|3640.9|3634.9|3639.9|3633.9|2
1652183510000|2022-05-10 11:51:50|3639.6|3633.6|3638.1|3632.1|3639.9|3633.9|3637.9|3631.9|10
1652183520000|2022-05-10 11:52:00|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.6|3631.6|4
1652183530000|2022-05-10 11:52:10|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1652183540000|2022-05-10 11:52:20|3636.4|3630.4|3635.9|3629.9|3636.4|3630.4|3635.9|3629.9|2
1652183550000|2022-05-10 11:52:30|3636.6|3630.6|3636.4|3630.4|3637.4|3631.4|3636.4|3630.4|8
1652183560000|2022-05-10 11:52:40|3636.1|3630.1|3634.1|3628.1|3636.1|3630.1|3634.1|3628.1|6
1652183580000|2022-05-10 11:53:00|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1652183590000|2022-05-10 11:53:10|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1652183600000|2022-05-10 11:53:20|3634.9|3628.9|3635.1|3629.1|3635.9|3629.9|3634.9|3628.9|4
1652183640000|2022-05-10 11:54:00|3634.9|3628.9|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|2
1652183650000|2022-05-10 11:54:10|3633.6|3627.6|3632.9|3626.9|3633.6|3627.6|3632.9|3626.9|2
1652183660000|2022-05-10 11:54:20|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1652183670000|2022-05-10 11:54:30|3632.6|3626.6|3633.6|3627.6|3633.6|3627.6|3632.6|3626.6|3
1652183690000|2022-05-10 11:54:50|3633.4|3627.4|3631.6|3625.6|3633.4|3627.4|3631.6|3625.6|10
1652183700000|2022-05-10 11:55:00|3631.4|3625.4|3632.1|3626.1|3632.1|3626.1|3631.4|3625.4|3
1652183710000|2022-05-10 11:55:10|3631.9|3625.9|3635.9|3629.9|3635.9|3629.9|3630.9|3624.9|10
1652183720000|2022-05-10 11:55:20|3634.8|3628.8|3634.1|3628.1|3634.8|3628.8|3634.1|3628.1|2
1652183730000|2022-05-10 11:55:30|3633.4|3627.4|3633.6|3627.6|3634.1|3628.1|3633.1|3627.1|6
1652183740000|2022-05-10 11:55:40|3633.1|3627.1|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|3
1652183750000|2022-05-10 11:55:50|3633.6|3627.6|3633.1|3627.1|3633.9|3627.9|3632.4|3626.4|7
1652183760000|2022-05-10 11:56:00|3632.6|3626.6|3633.1|3627.1|3633.9|3627.9|3632.6|3626.6|4
1652183770000|2022-05-10 11:56:10|3633.4|3627.4|3632.6|3626.6|3633.4|3627.4|3632.4|3626.4|4
1652183780000|2022-05-10 11:56:20|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1652183790000|2022-05-10 11:56:30|3634.6|3628.6|3635.1|3629.1|3635.1|3629.1|3634.6|3628.6|2
1652183800000|2022-05-10 11:56:40|3635.6|3629.6|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|3
1652183810000|2022-05-10 11:56:50|3635.4|3629.4|3635.1|3629.1|3635.4|3629.4|3635.1|3629.1|2
1652183820000|2022-05-10 11:57:00|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.6|3628.6|3
1652183830000|2022-05-10 11:57:10|3635.6|3629.6|3634.6|3628.6|3635.6|3629.6|3634.6|3628.6|3
1652183840000|2022-05-10 11:57:20|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652183860000|2022-05-10 11:57:40|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|2
1652183870000|2022-05-10 11:57:50|3634.6|3628.6|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|3
1652183890000|2022-05-10 11:58:10|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652183900000|2022-05-10 11:58:20|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1652183910000|2022-05-10 11:58:30|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1652183930000|2022-05-10 11:58:50|3633.4|3627.4|3632.6|3626.6|3633.4|3627.4|3632.6|3626.6|2
1652183960000|2022-05-10 11:59:20|3633.4|3627.4|3633.6|3627.6|3633.6|3627.6|3633.4|3627.4|2
1652183970000|2022-05-10 11:59:30|3633.4|3627.4|3633.6|3627.6|3633.6|3627.6|3633.1|3627.1|4
1652183980000|2022-05-10 11:59:40|3633.4|3627.4|3632.6|3626.6|3633.4|3627.4|3632.6|3626.6|2
1652184000000|2022-05-10 12:00:00|3632.4|3626.4|3631.1|3625.1|3632.4|3626.4|3630.9|3624.9|5
1652184010000|2022-05-10 12:00:10|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|2
1652184020000|2022-05-10 12:00:20|3632.1|3626.1|3629.9|3623.9|3632.1|3626.1|3629.9|3623.9|10
1652184030000|2022-05-10 12:00:30|3629.4|3623.4|3629.4|3623.4|3629.9|3623.9|3629.4|3623.4|4
1652184040000|2022-05-10 12:00:40|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1652184050000|2022-05-10 12:00:50|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1652184060000|2022-05-10 12:01:00|3628.4|3622.4|3627.1|3621.1|3628.4|3622.4|3627.1|3621.1|4
1652184070000|2022-05-10 12:01:10|3626.9|3620.9|3626.9|3620.9|3627.1|3621.1|3626.4|3620.4|6
1652184080000|2022-05-10 12:01:20|3626.6|3620.6|3625.9|3619.9|3626.6|3620.6|3625.9|3619.9|2
1652184090000|2022-05-10 12:01:30|3625.6|3619.6|3626.4|3620.4|3626.4|3620.4|3625.6|3619.6|4
1652184110000|2022-05-10 12:01:50|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1652184120000|2022-05-10 12:02:00|3625.9|3619.9|3627.1|3621.1|3627.6|3621.6|3625.9|3619.9|5
1652184150000|2022-05-10 12:02:30|3626.6|3620.6|3626.1|3620.1|3626.6|3620.6|3626.1|3620.1|3
1652184180000|2022-05-10 12:03:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1652184220000|2022-05-10 12:03:40|3625.6|3619.6|3623.9|3617.9|3625.6|3619.6|3623.9|3617.9|4
1652184230000|2022-05-10 12:03:50|3621.4|3615.4|3623.9|3617.9|3623.9|3617.9|3620.6|3614.6|8
1652184240000|2022-05-10 12:04:00|3623.4|3617.4|3623.1|3617.1|3623.9|3617.9|3622.9|3616.9|5
1652184250000|2022-05-10 12:04:10|3623.6|3617.6|3624.1|3618.1|3624.1|3618.1|3623.6|3617.6|3
1652184270000|2022-05-10 12:04:30|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1652184300000|2022-05-10 12:05:00|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.6|3617.6|3
1652184320000|2022-05-10 12:05:20|3623.9|3617.9|3623.4|3617.4|3624.6|3618.6|3623.4|3617.4|7
1652184330000|2022-05-10 12:05:30|3623.1|3617.1|3622.1|3616.1|3624.1|3618.1|3622.1|3616.1|8
1652184340000|2022-05-10 12:05:40|3621.9|3615.9|3622.4|3616.4|3622.6|3616.6|3621.9|3615.9|7
1652184350000|2022-05-10 12:05:50|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|6
1652184360000|2022-05-10 12:06:00|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.6|3615.6|10
1652184370000|2022-05-10 12:06:10|3621.6|3615.6|3621.4|3615.4|3622.1|3616.1|3621.1|3615.1|11
1652184380000|2022-05-10 12:06:20|3621.6|3615.6|3620.9|3614.9|3621.6|3615.6|3620.9|3614.9|6
1652184400000|2022-05-10 12:06:40|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1652184410000|2022-05-10 12:06:50|3620.4|3614.4|3620.9|3614.9|3620.9|3614.9|3620.4|3614.4|2
1652184420000|2022-05-10 12:07:00|3620.6|3614.6|3618.9|3612.9|3620.6|3614.6|3618.9|3612.9|12
1652184430000|2022-05-10 12:07:10|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.1|3612.1|7
1652184440000|2022-05-10 12:07:20|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|4
1652184450000|2022-05-10 12:07:30|3617.6|3611.6|3618.4|3612.4|3618.4|3612.4|3617.6|3611.6|4
1652184460000|2022-05-10 12:07:40|3618.1|3612.1|3618.1|3612.1|3618.4|3612.4|3617.6|3611.6|6
1652184470000|2022-05-10 12:07:50|3618.4|3612.4|3620.9|3614.9|3620.9|3614.9|3618.4|3612.4|4
1652184480000|2022-05-10 12:08:00|3621.4|3615.4|3621.9|3615.9|3623.1|3617.1|3621.4|3615.4|9
1652184490000|2022-05-10 12:08:10|3622.1|3616.1|3622.1|3616.1|3622.4|3616.4|3621.4|3615.4|9
1652184500000|2022-05-10 12:08:20|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|4
1652184510000|2022-05-10 12:08:30|3622.4|3616.4|3622.4|3616.4|3622.9|3616.9|3622.4|3616.4|6
1652184530000|2022-05-10 12:08:50|3622.9|3616.9|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|2
1652184550000|2022-05-10 12:09:10|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3621.9|3615.9|3
1652184560000|2022-05-10 12:09:20|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|2
1652184570000|2022-05-10 12:09:30|3622.4|3616.4|3622.4|3616.4|3622.9|3616.9|3622.4|3616.4|3
1652184580000|2022-05-10 12:09:40|3622.6|3616.6|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|2
1652184590000|2022-05-10 12:09:50|3622.6|3616.6|3623.4|3617.4|3623.4|3617.4|3622.6|3616.6|2
1652184610000|2022-05-10 12:10:10|3623.1|3617.1|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|3
1652184630000|2022-05-10 12:10:30|3622.4|3616.4|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|2
1652184640000|2022-05-10 12:10:40|3621.4|3615.4|3621.9|3615.9|3621.9|3615.9|3621.4|3615.4|2
1652184670000|2022-05-10 12:11:10|3621.4|3615.4|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|2
1652184680000|2022-05-10 12:11:20|3620.6|3614.6|3620.9|3614.9|3620.9|3614.9|3620.6|3614.6|2
1652184690000|2022-05-10 12:11:30|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|2
1652184710000|2022-05-10 12:11:50|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1652184720000|2022-05-10 12:12:00|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.1|3614.1|3
1652184750000|2022-05-10 12:12:30|3620.9|3614.9|3622.3|3616.3|3622.4|3616.4|3620.9|3614.9|3
1652184760000|2022-05-10 12:12:40|3623|3617|3623.9|3617.9|3625.4|3619.4|3622.6|3616.6|6
1652184770000|2022-05-10 12:12:50|3623.6|3617.6|3622.4|3616.4|3623.6|3617.6|3622.4|3616.4|4
1652184780000|2022-05-10 12:13:00|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.4|3615.4|3
1652184790000|2022-05-10 12:13:10|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1652184800000|2022-05-10 12:13:20|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|4
1652184810000|2022-05-10 12:13:30|3621.4|3615.4|3622.9|3616.9|3622.9|3616.9|3621.4|3615.4|3
1652184820000|2022-05-10 12:13:40|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.4|3616.4|3
1652184830000|2022-05-10 12:13:50|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652184840000|2022-05-10 12:14:00|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|2
1652184880000|2022-05-10 12:14:40|3624.9|3618.9|3623.9|3617.9|3625.1|3619.1|3623.9|3617.9|4
1652184900000|2022-05-10 12:15:00|3623.6|3617.6|3621.9|3615.9|3623.9|3617.9|3621.6|3615.6|7
1652184910000|2022-05-10 12:15:10|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1652184920000|2022-05-10 12:15:20|3622.6|3616.6|3623.1|3617.1|3623.4|3617.4|3622.6|3616.6|4
1652184930000|2022-05-10 12:15:30|3622.9|3616.9|3621.4|3615.4|3622.9|3616.9|3621.4|3615.4|5
1652184940000|2022-05-10 12:15:40|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|2
1652184960000|2022-05-10 12:16:00|3621.4|3615.4|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|2
1652184970000|2022-05-10 12:16:10|3621.1|3615.1|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|2
1652184980000|2022-05-10 12:16:20|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1652184990000|2022-05-10 12:16:30|3619.9|3613.9|3618.9|3612.9|3619.9|3613.9|3618.9|3612.9|2
1652185000000|2022-05-10 12:16:40|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1652185010000|2022-05-10 12:16:50|3618.6|3612.6|3619.1|3613.1|3619.4|3613.4|3618.6|3612.6|5
1652185020000|2022-05-10 12:17:00|3619.4|3613.4|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|4
1652185040000|2022-05-10 12:17:20|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1652185090000|2022-05-10 12:18:10|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1652185100000|2022-05-10 12:18:20|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1652185120000|2022-05-10 12:18:40|3620.9|3614.9|3620.4|3614.4|3620.9|3614.9|3620.4|3614.4|5
1652185130000|2022-05-10 12:18:50|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1652185140000|2022-05-10 12:19:00|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1652185150000|2022-05-10 12:19:10|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1652185200000|2022-05-10 12:20:00|3620.1|3614.1|3617.6|3611.6|3620.1|3614.1|3617.6|3611.6|7
1652185210000|2022-05-10 12:20:10|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1652185220000|2022-05-10 12:20:20|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1652185230000|2022-05-10 12:20:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1652185250000|2022-05-10 12:20:50|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1652185260000|2022-05-10 12:21:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1652185280000|2022-05-10 12:21:20|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|6
1652185290000|2022-05-10 12:21:30|3616.6|3610.6|3618.1|3612.1|3618.1|3612.1|3616.4|3610.4|8
1652185300000|2022-05-10 12:21:40|3617.9|3611.9|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|4
1652185310000|2022-05-10 12:21:50|3618.1|3612.1|3617.4|3611.4|3618.1|3612.1|3617.4|3611.4|3
1652185320000|2022-05-10 12:22:00|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|3
1652185330000|2022-05-10 12:22:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1652185340000|2022-05-10 12:22:20|3617.1|3611.1|3617.4|3611.4|3617.6|3611.6|3616.9|3610.9|6
1652185350000|2022-05-10 12:22:30|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1652185360000|2022-05-10 12:22:40|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1652185370000|2022-05-10 12:22:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1652185380000|2022-05-10 12:23:00|3616.6|3610.6|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|6
1652185390000|2022-05-10 12:23:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652185420000|2022-05-10 12:23:40|3616.4|3610.4|3618.4|3612.4|3618.4|3612.4|3616.4|3610.4|2
1652185430000|2022-05-10 12:23:50|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|6
1652185440000|2022-05-10 12:24:00|3616.6|3610.6|3614.1|3608.1|3617.4|3611.4|3613.9|3607.9|7
1652185450000|2022-05-10 12:24:10|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1652185460000|2022-05-10 12:24:20|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1652185480000|2022-05-10 12:24:40|3616.6|3610.6|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|3
1652185490000|2022-05-10 12:24:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1652185500000|2022-05-10 12:25:00|3615.9|3609.9|3615.6|3609.6|3616.1|3610.1|3615.6|3609.6|6
1652185510000|2022-05-10 12:25:10|3615.9|3609.9|3616.9|3610.9|3617.4|3611.4|3615.9|3609.9|3
1652185540000|2022-05-10 12:25:40|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|5
1652185560000|2022-05-10 12:26:00|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|2
1652185590000|2022-05-10 12:26:30|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|3
1652185610000|2022-05-10 12:26:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1652185620000|2022-05-10 12:27:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1652185650000|2022-05-10 12:27:30|3615.4|3609.4|3616.1|3610.1|3616.4|3610.4|3615.4|3609.4|3
1652185660000|2022-05-10 12:27:40|3616.6|3610.6|3618.4|3612.4|3618.4|3612.4|3616.6|3610.6|4
1652185670000|2022-05-10 12:27:50|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1652185680000|2022-05-10 12:28:00|3618.4|3612.4|3617.4|3611.4|3618.4|3612.4|3616.9|3610.9|5
1652185690000|2022-05-10 12:28:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1652185710000|2022-05-10 12:28:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1652185720000|2022-05-10 12:28:40|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.1|3610.1|4
1652185730000|2022-05-10 12:28:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.1|3610.1|4
1652185740000|2022-05-10 12:29:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1652185780000|2022-05-10 12:29:40|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|3
1652185800000|2022-05-10 12:30:00|3614.6|3608.6|3613.4|3607.4|3614.6|3608.6|3613.1|3607.1|12
1652185810000|2022-05-10 12:30:10|3612.9|3606.9|3613.1|3607.1|3614.1|3608.1|3612.6|3606.6|5
1652185820000|2022-05-10 12:30:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1652185830000|2022-05-10 12:30:30|3613.6|3607.6|3613.1|3607.1|3615.9|3609.9|3613.1|3607.1|8
1652185840000|2022-05-10 12:30:40|3612.9|3606.9|3610.6|3604.6|3612.9|3606.9|3610.6|3604.6|5
1652185860000|2022-05-10 12:31:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|3
1652185870000|2022-05-10 12:31:10|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652185880000|2022-05-10 12:31:20|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652185890000|2022-05-10 12:31:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652185900000|2022-05-10 12:31:40|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652185910000|2022-05-10 12:31:50|3610.1|3604.1|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|3
1652185920000|2022-05-10 12:32:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652185940000|2022-05-10 12:32:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1652185960000|2022-05-10 12:32:40|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1652185990000|2022-05-10 12:33:10|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1652186040000|2022-05-10 12:34:00|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1652186050000|2022-05-10 12:34:10|3611.6|3605.6|3612|3606|3612|3606|3611.6|3605.6|4
1652186060000|2022-05-10 12:34:20|3612.3|3606.3|3613.1|3607.1|3614.1|3608.1|3612.3|3606.3|6
1652186070000|2022-05-10 12:34:30|3613.9|3607.9|3612.1|3606.1|3613.9|3607.9|3611.6|3605.6|4
1652186080000|2022-05-10 12:34:40|3611.9|3605.9|3613.1|3607.1|3613.1|3607.1|3611.6|3605.6|4
1652186090000|2022-05-10 12:34:50|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.1|3607.1|4
1652186100000|2022-05-10 12:35:00|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.6|3607.6|8
1652186110000|2022-05-10 12:35:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1652186130000|2022-05-10 12:35:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652186160000|2022-05-10 12:36:00|3613.4|3607.4|3614.6|3608.6|3614.6|3608.6|3613.4|3607.4|3
1652186180000|2022-05-10 12:36:20|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|4
1652186210000|2022-05-10 12:36:50|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1652186230000|2022-05-10 12:37:10|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1652186240000|2022-05-10 12:37:20|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1652186270000|2022-05-10 12:37:50|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1652186280000|2022-05-10 12:38:00|3614.1|3608.1|3614.9|3608.9|3614.9|3608.9|3613.9|3607.9|5
1652186290000|2022-05-10 12:38:10|3615.1|3609.1|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|7
1652186310000|2022-05-10 12:38:30|3614.9|3608.9|3616.4|3610.4|3616.4|3610.4|3614.9|3608.9|3
1652186320000|2022-05-10 12:38:40|3617.5|3611.5|3616.4|3610.4|3617.9|3611.9|3616.4|3610.4|3
1652186330000|2022-05-10 12:38:50|3615.6|3609.6|3615.9|3609.9|3617.1|3611.1|3615.6|3609.6|6
1652186340000|2022-05-10 12:39:00|3616.1|3610.1|3617.4|3611.4|3617.4|3611.4|3616.1|3610.1|5
1652186350000|2022-05-10 12:39:10|3617.1|3611.1|3617.4|3611.4|3617.6|3611.6|3617.1|3611.1|4
1652186360000|2022-05-10 12:39:20|3617.6|3611.6|3618.9|3612.9|3619.1|3613.1|3617.6|3611.6|3
1652186370000|2022-05-10 12:39:30|3618.6|3612.6|3618.9|3612.9|3619.4|3613.4|3618.6|3612.6|4
1652186380000|2022-05-10 12:39:40|3618.1|3612.1|3618.9|3612.9|3618.9|3612.9|3618.1|3612.1|4
1652186390000|2022-05-10 12:39:50|3619.4|3613.4|3621.4|3615.4|3621.4|3615.4|3619.4|3613.4|4
1652186400000|2022-05-10 12:40:00|3622.4|3616.4|3620.4|3614.4|3622.4|3616.4|3620.4|3614.4|5
1652186410000|2022-05-10 12:40:10|3620.6|3614.6|3621.3|3615.3|3621.3|3615.3|3620.1|3614.1|4
1652186420000|2022-05-10 12:40:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1652186430000|2022-05-10 12:40:30|3620.4|3614.4|3618.6|3612.6|3620.4|3614.4|3618.6|3612.6|6
1652186440000|2022-05-10 12:40:40|3618.4|3612.4|3618.6|3612.6|3618.9|3612.9|3618.4|3612.4|4
1652186450000|2022-05-10 12:40:50|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1652186460000|2022-05-10 12:41:00|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1652186470000|2022-05-10 12:41:10|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1652186490000|2022-05-10 12:41:30|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652186500000|2022-05-10 12:41:40|3619.4|3613.4|3621.4|3615.4|3621.4|3615.4|3619.4|3613.4|2
1652186510000|2022-05-10 12:41:50|3621.9|3615.9|3621.1|3615.1|3621.9|3615.9|3621.1|3615.1|2
1652186520000|2022-05-10 12:42:00|3620.9|3614.9|3619.4|3613.4|3620.9|3614.9|3619.4|3613.4|7
1652186530000|2022-05-10 12:42:10|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1652186540000|2022-05-10 12:42:20|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1652186550000|2022-05-10 12:42:30|3619.1|3613.1|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|2
1652186570000|2022-05-10 12:42:50|3618.9|3612.9|3621.1|3615.1|3621.1|3615.1|3618.9|3612.9|2
1652186580000|2022-05-10 12:43:00|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1652186630000|2022-05-10 12:43:50|3620.6|3614.6|3621.1|3615.1|3621.1|3615.1|3620.4|3614.4|3
1652186660000|2022-05-10 12:44:20|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1652186700000|2022-05-10 12:45:00|3620.9|3614.9|3619.6|3613.6|3620.9|3614.9|3619.6|3613.6|3
1652186710000|2022-05-10 12:45:10|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|7
1652186720000|2022-05-10 12:45:20|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1652186750000|2022-05-10 12:45:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1652186760000|2022-05-10 12:46:00|3620.4|3614.4|3621.9|3615.9|3621.9|3615.9|3620.4|3614.4|3
1652186770000|2022-05-10 12:46:10|3621.4|3615.4|3620.6|3614.6|3621.4|3615.4|3620.6|3614.6|3
1652186810000|2022-05-10 12:46:50|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1652186820000|2022-05-10 12:47:00|3620.9|3614.9|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|3
1652186830000|2022-05-10 12:47:10|3621.1|3615.1|3618.9|3612.9|3621.1|3615.1|3618.9|3612.9|7
1652186850000|2022-05-10 12:47:30|3619.6|3613.6|3620.1|3614.1|3620.4|3614.4|3619.6|3613.6|5
1652186860000|2022-05-10 12:47:40|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|2
1652186870000|2022-05-10 12:47:50|3619.6|3613.6|3618.9|3612.9|3619.9|3613.9|3618.9|3612.9|4
1652186880000|2022-05-10 12:48:00|3618.6|3612.6|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|4
1652186940000|2022-05-10 12:49:00|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1652186950000|2022-05-10 12:49:10|3618.6|3612.6|3619.1|3613.1|3619.4|3613.4|3618.6|3612.6|3
1652186960000|2022-05-10 12:49:20|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1652186970000|2022-05-10 12:49:30|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652186980000|2022-05-10 12:49:40|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1652186990000|2022-05-10 12:49:50|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1652187010000|2022-05-10 12:50:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1652187020000|2022-05-10 12:50:20|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1652187030000|2022-05-10 12:50:30|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652187040000|2022-05-10 12:50:40|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1652187100000|2022-05-10 12:51:40|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1652187110000|2022-05-10 12:51:50|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1652187120000|2022-05-10 12:52:00|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1652187140000|2022-05-10 12:52:20|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1652187160000|2022-05-10 12:52:40|3618.9|3612.9|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|2
1652187180000|2022-05-10 12:53:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1652187200000|2022-05-10 12:53:20|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1652187220000|2022-05-10 12:53:40|3620.1|3614.1|3619.6|3613.6|3620.1|3614.1|3619.6|3613.6|2
1652187240000|2022-05-10 12:54:00|3619.9|3613.9|3621.6|3615.6|3621.6|3615.6|3619.9|3613.9|3
1652187250000|2022-05-10 12:54:10|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3620.9|3614.9|3
1652187260000|2022-05-10 12:54:20|3621.4|3615.4|3620.6|3614.6|3621.4|3615.4|3620.6|3614.6|3
1652187280000|2022-05-10 12:54:40|3621.1|3615.1|3622.6|3616.6|3622.6|3616.6|3621.1|3615.1|7
1652187290000|2022-05-10 12:54:50|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|7
1652187300000|2022-05-10 12:55:00|3622.1|3616.1|3625.4|3619.4|3625.6|3619.6|3622.1|3616.1|6
1652187310000|2022-05-10 12:55:10|3625.6|3619.6|3623.6|3617.6|3625.6|3619.6|3623.4|3617.4|6
1652187330000|2022-05-10 12:55:30|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|2
1652187340000|2022-05-10 12:55:40|3622.9|3616.9|3623.6|3617.6|3623.6|3617.6|3622.9|3616.9|3
1652187350000|2022-05-10 12:55:50|3623.4|3617.4|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|4
1652187360000|2022-05-10 12:56:00|3622.4|3616.4|3622.9|3616.9|3623.4|3617.4|3622.4|3616.4|4
1652187380000|2022-05-10 12:56:20|3622.4|3616.4|3623.1|3617.1|3623.1|3617.1|3622.4|3616.4|2
1652187390000|2022-05-10 12:56:30|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|3
1652187400000|2022-05-10 12:56:40|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3623.1|3617.1|2
1652187410000|2022-05-10 12:56:50|3623.1|3617.1|3622.1|3616.1|3623.4|3617.4|3622.1|3616.1|5
1652187420000|2022-05-10 12:57:00|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|2
1652187430000|2022-05-10 12:57:10|3621.9|3615.9|3620.9|3614.9|3621.9|3615.9|3620.9|3614.9|4
1652187440000|2022-05-10 12:57:20|3621.1|3615.1|3622.6|3616.6|3622.6|3616.6|3621.1|3615.1|3
1652187450000|2022-05-10 12:57:30|3623.1|3617.1|3624.1|3618.1|3624.1|3618.1|3623.1|3617.1|2
1652187460000|2022-05-10 12:57:40|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1652187470000|2022-05-10 12:57:50|3624.9|3618.9|3624.1|3618.1|3624.9|3618.9|3623.9|3617.9|5
1652187500000|2022-05-10 12:58:20|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1652187510000|2022-05-10 12:58:30|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.6|3617.6|2
1652187520000|2022-05-10 12:58:40|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1652187530000|2022-05-10 12:58:50|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.4|3617.4|3
1652187540000|2022-05-10 12:59:00|3623.4|3617.4|3623.6|3617.6|3623.9|3617.9|3622.6|3616.6|8
1652187550000|2022-05-10 12:59:10|3623.4|3617.4|3621.9|3615.9|3623.4|3617.4|3620.9|3614.9|19
1652187560000|2022-05-10 12:59:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|3
1652187570000|2022-05-10 12:59:30|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1652187580000|2022-05-10 12:59:40|3622.1|3616.1|3622.4|3616.4|3623.1|3617.1|3621.9|3615.9|6
1652187590000|2022-05-10 12:59:50|3622.1|3616.1|3622.1|3616.1|3622.4|3616.4|3620.9|3614.9|7
1652187600000|2022-05-10 13:00:00|3621.9|3615.9|3619.4|3613.4|3621.9|3615.9|3619.4|3613.4|12
1652187610000|2022-05-10 13:00:10|3619.1|3613.1|3613.4|3607.4|3619.1|3613.1|3613.4|3607.4|16
1652187620000|2022-05-10 13:00:20|3613.6|3607.6|3614.8|3608.8|3617.5|3611.5|3613.4|3607.4|18
1652187630000|2022-05-10 13:00:30|3615.3|3609.3|3614.8|3608.8|3617.5|3611.5|3613.3|3607.3|24
1652187640000|2022-05-10 13:00:40|3615.5|3609.5|3616.3|3610.3|3616.8|3610.8|3615|3609|14
1652187650000|2022-05-10 13:00:50|3616.5|3610.5|3616.3|3610.3|3617|3611|3615.3|3609.3|10
1652187660000|2022-05-10 13:01:00|3617.5|3611.5|3620.5|3614.5|3621|3615|3617.4|3611.4|22
1652187670000|2022-05-10 13:01:10|3620.8|3614.8|3620.1|3614.1|3620.8|3614.8|3620.1|3614.1|4
1652187680000|2022-05-10 13:01:20|3620.3|3614.3|3619.5|3613.5|3620.3|3614.3|3619|3613|4
1652187690000|2022-05-10 13:01:30|3619.4|3613.4|3618.8|3612.8|3619.4|3613.4|3618.8|3612.8|2
1652187700000|2022-05-10 13:01:40|3618.5|3612.5|3616.8|3610.8|3618.5|3612.5|3616.8|3610.8|9
1652187710000|2022-05-10 13:01:50|3616.3|3610.3|3615.4|3609.4|3616.3|3610.3|3615.1|3609.1|5
1652187720000|2022-05-10 13:02:00|3617.8|3611.8|3615|3609|3617.8|3611.8|3615|3609|16
1652187730000|2022-05-10 13:02:10|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3615.5|3609.5|16
1652187740000|2022-05-10 13:02:20|3616|3610|3618.5|3612.5|3618.8|3612.8|3616|3610|13
1652187750000|2022-05-10 13:02:30|3618.8|3612.8|3620.3|3614.3|3621.3|3615.3|3618|3612|10
1652187760000|2022-05-10 13:02:40|3620.5|3614.5|3620.4|3614.4|3620.5|3614.5|3620.3|3614.3|3
1652187770000|2022-05-10 13:02:50|3620.3|3614.3|3622.5|3616.5|3622.8|3616.8|3618.5|3612.5|20
1652187780000|2022-05-10 13:03:00|3622.3|3616.3|3621.3|3615.3|3623.3|3617.3|3620.3|3614.3|11
1652187790000|2022-05-10 13:03:10|3620.9|3614.9|3621.3|3615.3|3621.3|3615.3|3619.5|3613.5|5
1652187800000|2022-05-10 13:03:20|3621|3615|3622.3|3616.3|3622.3|3616.3|3621|3615|6
1652187810000|2022-05-10 13:03:30|3622.5|3616.5|3624.1|3618.1|3624.1|3618.1|3622.5|3616.5|8
1652187820000|2022-05-10 13:03:40|3623.8|3617.8|3626|3620|3626|3620|3623.8|3617.8|6
1652187830000|2022-05-10 13:03:50|3626.1|3620.1|3624.9|3618.9|3626.1|3620.1|3624.9|3618.9|4
1652187840000|2022-05-10 13:04:00|3623.6|3617.6|3625.4|3619.4|3625.6|3619.6|3623.6|3617.6|5
1652187850000|2022-05-10 13:04:10|3625.6|3619.6|3623.9|3617.9|3625.6|3619.6|3623.1|3617.1|10
1652187860000|2022-05-10 13:04:20|3624.6|3618.6|3623.4|3617.4|3624.6|3618.6|3623.4|3617.4|12
1652187870000|2022-05-10 13:04:30|3624.1|3618.1|3623.4|3617.4|3624.1|3618.1|3623.4|3617.4|12
1652187880000|2022-05-10 13:04:40|3623.6|3617.6|3625.4|3619.4|3627.1|3621.1|3623.4|3617.4|18
1652187890000|2022-05-10 13:04:50|3625.6|3619.6|3623.6|3617.6|3625.9|3619.9|3623.6|3617.6|14
1652187900000|2022-05-10 13:05:00|3623.1|3617.1|3621.9|3615.9|3623.9|3617.9|3621.9|3615.9|10
1652187910000|2022-05-10 13:05:10|3621.6|3615.6|3620.9|3614.9|3621.6|3615.6|3620.6|3614.6|10
1652187920000|2022-05-10 13:05:20|3621.1|3615.1|3618.4|3612.4|3621.1|3615.1|3618.1|3612.1|7
1652187930000|2022-05-10 13:05:30|3619.9|3613.9|3619.6|3613.6|3620.1|3614.1|3619.4|3613.4|5
1652187940000|2022-05-10 13:05:40|3619.4|3613.4|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|4
1652187950000|2022-05-10 13:05:50|3620.6|3614.6|3623.1|3617.1|3623.4|3617.4|3620.6|3614.6|4
1652187960000|2022-05-10 13:06:00|3623.4|3617.4|3624.9|3618.9|3626.4|3620.4|3623.4|3617.4|9
1652187980000|2022-05-10 13:06:20|3624.6|3618.6|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|2
1652187990000|2022-05-10 13:06:30|3624.1|3618.1|3621.6|3615.6|3624.1|3618.1|3621.6|3615.6|7
1652188000000|2022-05-10 13:06:40|3621.4|3615.4|3624.4|3618.4|3624.4|3618.4|3621.4|3615.4|4
1652188010000|2022-05-10 13:06:50|3623.9|3617.9|3624.1|3618.1|3624.1|3618.1|3623.4|3617.4|5
1652188020000|2022-05-10 13:07:00|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|4
1652188030000|2022-05-10 13:07:10|3624.4|3618.4|3623.9|3617.9|3624.4|3618.4|3623.9|3617.9|3
1652188040000|2022-05-10 13:07:20|3623.6|3617.6|3623.4|3617.4|3623.6|3617.6|3623.4|3617.4|2
1652188050000|2022-05-10 13:07:30|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652188060000|2022-05-10 13:07:40|3623.1|3617.1|3622.4|3616.4|3623.1|3617.1|3622.4|3616.4|4
1652188070000|2022-05-10 13:07:50|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.6|3615.6|4
1652188080000|2022-05-10 13:08:00|3621.6|3615.6|3620.6|3614.6|3621.6|3615.6|3620.6|3614.6|7
1652188090000|2022-05-10 13:08:10|3620.4|3614.4|3622.4|3616.4|3623.4|3617.4|3620.4|3614.4|12
1652188100000|2022-05-10 13:08:20|3622.6|3616.6|3622.6|3616.6|3622.9|3616.9|3622.4|3616.4|4
1652188110000|2022-05-10 13:08:30|3622.9|3616.9|3624.4|3618.4|3624.4|3618.4|3622.9|3616.9|5
1652188120000|2022-05-10 13:08:40|3624.6|3618.6|3625.1|3619.1|3625.4|3619.4|3623.4|3617.4|6
1652188130000|2022-05-10 13:08:50|3624.9|3618.9|3625.6|3619.6|3627.4|3621.4|3624.9|3618.9|8
1652188140000|2022-05-10 13:09:00|3625.4|3619.4|3624.9|3618.9|3626.1|3620.1|3624.9|3618.9|14
1652188150000|2022-05-10 13:09:10|3624.6|3618.6|3624.9|3618.9|3624.9|3618.9|3624.6|3618.6|4
1652188160000|2022-05-10 13:09:20|3624.6|3618.6|3624.6|3618.6|3625.6|3619.6|3624.6|3618.6|6
1652188170000|2022-05-10 13:09:30|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.4|3618.4|3
1652188180000|2022-05-10 13:09:40|3624.4|3618.4|3624.9|3618.9|3624.9|3618.9|3624.1|3618.1|6
1652188190000|2022-05-10 13:09:50|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3623.9|3617.9|6
1652188200000|2022-05-10 13:10:00|3623.9|3617.9|3622.6|3616.6|3624.6|3618.6|3622.6|3616.6|11
1652188210000|2022-05-10 13:10:10|3622.9|3616.9|3623.6|3617.6|3623.6|3617.6|3622.4|3616.4|10
1652188220000|2022-05-10 13:10:20|3622.9|3616.9|3622.9|3616.9|3623.1|3617.1|3622.6|3616.6|6
1652188230000|2022-05-10 13:10:30|3623.4|3617.4|3622.5|3616.5|3623.4|3617.4|3622.5|3616.5|5
1652188240000|2022-05-10 13:10:40|3622.1|3616.1|3620.9|3614.9|3622.1|3616.1|3620.9|3614.9|3
1652188250000|2022-05-10 13:10:50|3620.4|3614.4|3620.6|3614.6|3620.9|3614.9|3620.1|3614.1|7
1652188260000|2022-05-10 13:11:00|3619.6|3613.6|3620.1|3614.1|3620.1|3614.1|3619.6|3613.6|8
1652188270000|2022-05-10 13:11:10|3619.9|3613.9|3618.6|3612.6|3620.1|3614.1|3618.6|3612.6|5
1652188280000|2022-05-10 13:11:20|3618.4|3612.4|3618.9|3612.9|3619.1|3613.1|3618.4|3612.4|4
1652188290000|2022-05-10 13:11:30|3618.1|3612.1|3615.9|3609.9|3618.1|3612.1|3615.6|3609.6|15
1652188300000|2022-05-10 13:11:40|3616.1|3610.1|3617.1|3611.1|3617.9|3611.9|3616.1|3610.1|10
1652188310000|2022-05-10 13:11:50|3617.4|3611.4|3617.4|3611.4|3618.4|3612.4|3617.4|3611.4|11
1652188320000|2022-05-10 13:12:00|3617.1|3611.1|3617.6|3611.6|3618.1|3612.1|3616.9|3610.9|16
1652188330000|2022-05-10 13:12:10|3616.9|3610.9|3618.6|3612.6|3619.1|3613.1|3616.4|3610.4|15
1652188340000|2022-05-10 13:12:20|3618.9|3612.9|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|10
1652188350000|2022-05-10 13:12:30|3618.9|3612.9|3618.1|3612.1|3618.9|3612.9|3617.6|3611.6|8
1652188360000|2022-05-10 13:12:40|3618.6|3612.6|3619.9|3613.9|3619.9|3613.9|3617.9|3611.9|21
1652188370000|2022-05-10 13:12:50|3618.9|3612.9|3619.4|3613.4|3619.6|3613.6|3618.6|3612.6|7
1652188380000|2022-05-10 13:13:00|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3618.6|3612.6|6
1652188390000|2022-05-10 13:13:10|3618.9|3612.9|3620.4|3614.4|3621.4|3615.4|3618.9|3612.9|13
1652188400000|2022-05-10 13:13:20|3619.9|3613.9|3620.6|3614.6|3620.6|3614.6|3619.1|3613.1|19
1652188410000|2022-05-10 13:13:30|3620.4|3614.4|3620.3|3614.3|3621.8|3615.8|3619.4|3613.4|23
1652188420000|2022-05-10 13:13:40|3620.9|3614.9|3623.3|3617.3|3623.5|3617.5|3620.9|3614.9|16
1652188430000|2022-05-10 13:13:50|3623.4|3617.4|3622.1|3616.1|3623.4|3617.4|3621|3615|13
1652188440000|2022-05-10 13:14:00|3622.3|3616.3|3623.1|3617.1|3623.6|3617.6|3622|3616|11
1652188450000|2022-05-10 13:14:10|3622.3|3616.3|3622.6|3616.6|3622.6|3616.6|3622|3616|3
1652188460000|2022-05-10 13:14:20|3622.3|3616.3|3622.1|3616.1|3622.5|3616.5|3621.5|3615.5|7
1652188470000|2022-05-10 13:14:30|3621.3|3615.3|3621.1|3615.1|3622.4|3616.4|3618.8|3612.8|14
1652188480000|2022-05-10 13:14:40|3620.3|3614.3|3621.5|3615.5|3621.6|3615.6|3620.3|3614.3|4
1652188490000|2022-05-10 13:14:50|3621.8|3615.8|3620|3614|3621.8|3615.8|3620|3614|5
1652188500000|2022-05-10 13:15:00|3619.8|3613.8|3618.5|3612.5|3620|3614|3618.5|3612.5|8
1652188510000|2022-05-10 13:15:10|3618.1|3612.1|3617.5|3611.5|3618.1|3612.1|3617.3|3611.3|3
1652188520000|2022-05-10 13:15:20|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.1|3610.1|8
1652188530000|2022-05-10 13:15:30|3617.1|3611.1|3616.9|3610.9|3617.4|3611.4|3616.6|3610.6|8
1652188540000|2022-05-10 13:15:40|3616.6|3610.6|3619.1|3613.1|3619.1|3613.1|3616.6|3610.6|8
1652188560000|2022-05-10 13:16:00|3619.4|3613.4|3618.6|3612.6|3619.6|3613.6|3617.9|3611.9|6
1652188570000|2022-05-10 13:16:10|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1652188590000|2022-05-10 13:16:30|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1652188600000|2022-05-10 13:16:40|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.1|3611.1|4
1652188610000|2022-05-10 13:16:50|3617.4|3611.4|3616.1|3610.1|3617.4|3611.4|3616.1|3610.1|5
1652188620000|2022-05-10 13:17:00|3615.9|3609.9|3614.4|3608.4|3615.9|3609.9|3614.1|3608.1|8
1652188630000|2022-05-10 13:17:10|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.1|3607.1|6
1652188640000|2022-05-10 13:17:20|3614.4|3608.4|3614.4|3608.4|3614.9|3608.9|3613.9|3607.9|12
1652188650000|2022-05-10 13:17:30|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.4|3608.4|8
1652188660000|2022-05-10 13:17:40|3614.6|3608.6|3613.9|3607.9|3614.9|3608.9|3613.9|3607.9|6
1652188670000|2022-05-10 13:17:50|3614.4|3608.4|3614.6|3608.6|3614.9|3608.9|3614.1|3608.1|5
1652188680000|2022-05-10 13:18:00|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|2
1652188690000|2022-05-10 13:18:10|3614.6|3608.6|3614.6|3608.6|3614.9|3608.9|3614.1|3608.1|5
1652188700000|2022-05-10 13:18:20|3614.1|3608.1|3614.9|3608.9|3614.9|3608.9|3610.6|3604.6|21
1652188710000|2022-05-10 13:18:30|3614.6|3608.6|3614.4|3608.4|3615.9|3609.9|3613.9|3607.9|11
1652188720000|2022-05-10 13:18:40|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.4|3607.4|3
1652188730000|2022-05-10 13:18:50|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|4
1652188740000|2022-05-10 13:19:00|3613.6|3607.6|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|7
1652188760000|2022-05-10 13:19:20|3613.6|3607.6|3615.6|3609.6|3615.6|3609.6|3612.9|3606.9|6
1652188770000|2022-05-10 13:19:30|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1652188780000|2022-05-10 13:19:40|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|2
1652188790000|2022-05-10 13:19:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1652188800000|2022-05-10 13:20:00|3614.6|3608.6|3614.4|3608.4|3615.9|3609.9|3614.4|3608.4|10
1652188810000|2022-05-10 13:20:10|3614.1|3608.1|3613.9|3607.9|3614.4|3608.4|3612.9|3606.9|6
1652188820000|2022-05-10 13:20:20|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3612.4|3606.4|9
1652188840000|2022-05-10 13:20:40|3613.4|3607.4|3612.4|3606.4|3613.4|3607.4|3612.4|3606.4|3
1652188850000|2022-05-10 13:20:50|3612.1|3606.1|3612.1|3606.1|3612.4|3606.4|3611.6|3605.6|7
1652188860000|2022-05-10 13:21:00|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|6
1652188880000|2022-05-10 13:21:20|3612.4|3606.4|3615.6|3609.6|3615.6|3609.6|3612.4|3606.4|5
1652188890000|2022-05-10 13:21:30|3616.1|3610.1|3618.3|3612.3|3618.3|3612.3|3616.1|3610.1|2
1652188900000|2022-05-10 13:21:40|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|3
1652188910000|2022-05-10 13:21:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1652188920000|2022-05-10 13:22:00|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3620.9|3614.9|4
1652188930000|2022-05-10 13:22:10|3620.4|3614.4|3621.4|3615.4|3621.4|3615.4|3620.4|3614.4|3
1652188940000|2022-05-10 13:22:20|3622.4|3616.4|3623.1|3617.1|3623.4|3617.4|3622.1|3616.1|8
1652188960000|2022-05-10 13:22:40|3622.6|3616.6|3623.1|3617.1|3623.1|3617.1|3622.6|3616.6|2
1652188980000|2022-05-10 13:23:00|3623.6|3617.6|3623.9|3617.9|3624.1|3618.1|3623.6|3617.6|6
1652188990000|2022-05-10 13:23:10|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1652189000000|2022-05-10 13:23:20|3623.6|3617.6|3623.4|3617.4|3624.1|3618.1|3623.4|3617.4|4
1652189010000|2022-05-10 13:23:30|3624.1|3618.1|3622.9|3616.9|3624.1|3618.1|3622.9|3616.9|3
1652189020000|2022-05-10 13:23:40|3622.6|3616.6|3621.4|3615.4|3622.6|3616.6|3621.4|3615.4|3
1652189040000|2022-05-10 13:24:00|3621.6|3615.6|3621.8|3615.8|3621.8|3615.8|3621.6|3615.6|2
1652189050000|2022-05-10 13:24:10|3621.9|3615.9|3622.6|3616.6|3622.6|3616.6|3621.9|3615.9|2
1652189100000|2022-05-10 13:25:00|3622.9|3616.9|3623.9|3617.9|3625.1|3619.1|3622.9|3616.9|6
1652189110000|2022-05-10 13:25:10|3624.1|3618.1|3623.1|3617.1|3624.1|3618.1|3623.1|3617.1|6
1652189120000|2022-05-10 13:25:20|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|3
1652189130000|2022-05-10 13:25:30|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1652189140000|2022-05-10 13:25:40|3622.6|3616.6|3623.4|3617.4|3623.4|3617.4|3622.6|3616.6|2
1652189150000|2022-05-10 13:25:50|3623.9|3617.9|3622.9|3616.9|3623.9|3617.9|3622.9|3616.9|5
1652189160000|2022-05-10 13:26:00|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|2
1652189220000|2022-05-10 13:27:00|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|2
1652189230000|2022-05-10 13:27:10|3622.6|3616.6|3623.6|3617.6|3623.6|3617.6|3622.6|3616.6|3
1652189240000|2022-05-10 13:27:20|3623.4|3617.4|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|2
1652189250000|2022-05-10 13:27:30|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.4|3617.4|2
1652189260000|2022-05-10 13:27:40|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1652189270000|2022-05-10 13:27:50|3623.6|3617.6|3626.6|3620.6|3626.6|3620.6|3623.6|3617.6|3
1652189280000|2022-05-10 13:28:00|3627.1|3621.1|3626.1|3620.1|3627.9|3621.9|3625.1|3619.1|12
1652189290000|2022-05-10 13:28:10|3625.9|3619.9|3624.1|3618.1|3625.9|3619.9|3623.9|3617.9|7
1652189300000|2022-05-10 13:28:20|3624.4|3618.4|3624.9|3618.9|3625.1|3619.1|3624.4|3618.4|5
1652189310000|2022-05-10 13:28:30|3625.1|3619.1|3625.1|3619.1|3625.4|3619.4|3624.9|3618.9|4
1652189320000|2022-05-10 13:28:40|3624.6|3618.6|3624.9|3618.9|3625.1|3619.1|3624.4|3618.4|5
1652189330000|2022-05-10 13:28:50|3624.6|3618.6|3624.9|3618.9|3624.9|3618.9|3624.6|3618.6|2
1652189340000|2022-05-10 13:29:00|3624.6|3618.6|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|6
1652189350000|2022-05-10 13:29:10|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.1|3618.1|5
1652189360000|2022-05-10 13:29:20|3624.4|3618.4|3625.4|3619.4|3625.4|3619.4|3624.1|3618.1|5
1652189370000|2022-05-10 13:29:30|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1652189380000|2022-05-10 13:29:40|3625.4|3619.4|3625.6|3619.6|3626.4|3620.4|3625.4|3619.4|4
1652189390000|2022-05-10 13:29:50|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1652189400000|2022-05-10 13:30:00|3624.9|3618.9|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|3
1652189430000|2022-05-10 13:30:30|3625.6|3619.6|3627.9|3621.9|3627.9|3621.9|3625.6|3619.6|4
1652189440000|2022-05-10 13:30:40|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.6|3621.6|3
1652189450000|2022-05-10 13:30:50|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1652189460000|2022-05-10 13:31:00|3627.4|3621.4|3629.1|3623.1|3629.1|3623.1|3627.4|3621.4|5
1652189470000|2022-05-10 13:31:10|3629.4|3623.4|3630.6|3624.6|3631.1|3625.1|3629.4|3623.4|6
1652189480000|2022-05-10 13:31:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|3
1652189490000|2022-05-10 13:31:30|3631.1|3625.1|3631.6|3625.6|3631.6|3625.6|3631.1|3625.1|2
1652189500000|2022-05-10 13:31:40|3631.9|3625.9|3630.6|3624.6|3631.9|3625.9|3630.6|3624.6|4
1652189520000|2022-05-10 13:32:00|3630.4|3624.4|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|2
1652189530000|2022-05-10 13:32:10|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1652189550000|2022-05-10 13:32:30|3630.4|3624.4|3630.4|3624.4|3630.6|3624.6|3629.9|3623.9|5
1652189560000|2022-05-10 13:32:40|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1652189570000|2022-05-10 13:32:50|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1652189580000|2022-05-10 13:33:00|3629.1|3623.1|3628.9|3622.9|3629.6|3623.6|3628.9|3622.9|4
1652189590000|2022-05-10 13:33:10|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1652189600000|2022-05-10 13:33:20|3629.6|3623.6|3627.9|3621.9|3629.6|3623.6|3627.9|3621.9|8
1652189610000|2022-05-10 13:33:30|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|2
1652189620000|2022-05-10 13:33:40|3627.9|3621.9|3626.4|3620.4|3627.9|3621.9|3626.4|3620.4|3
1652189630000|2022-05-10 13:33:50|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|3
1652189640000|2022-05-10 13:34:00|3626.4|3620.4|3628.4|3622.4|3629.6|3623.6|3626.4|3620.4|9
1652189650000|2022-05-10 13:34:10|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|2
1652189660000|2022-05-10 13:34:20|3627.4|3621.4|3626.6|3620.6|3627.4|3621.4|3626.6|3620.6|4
1652189670000|2022-05-10 13:34:30|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1652189680000|2022-05-10 13:34:40|3626.1|3620.1|3623.1|3617.1|3626.1|3620.1|3623.1|3617.1|5
1652189690000|2022-05-10 13:34:50|3623.4|3617.4|3624.4|3618.4|3624.4|3618.4|3623.4|3617.4|4
1652189700000|2022-05-10 13:35:00|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.4|3617.4|5
1652189710000|2022-05-10 13:35:10|3623.1|3617.1|3623.9|3617.9|3623.9|3617.9|3623.1|3617.1|6
1652189720000|2022-05-10 13:35:20|3623.6|3617.6|3623.9|3617.9|3623.9|3617.9|3623.4|3617.4|4
1652189730000|2022-05-10 13:35:30|3625.1|3619.1|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|5
1652189740000|2022-05-10 13:35:40|3624.9|3618.9|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|3
1652189750000|2022-05-10 13:35:50|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.6|3617.6|2
1652189760000|2022-05-10 13:36:00|3622.6|3616.6|3623.6|3617.6|3623.6|3617.6|3622.6|3616.6|2
1652189770000|2022-05-10 13:36:10|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1652189780000|2022-05-10 13:36:20|3622.4|3616.4|3623.6|3617.6|3623.6|3617.6|3622.4|3616.4|3
1652189800000|2022-05-10 13:36:40|3622.6|3616.6|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|2
1652189810000|2022-05-10 13:36:50|3623.9|3617.9|3624.4|3618.4|3624.9|3618.9|3623.9|3617.9|3
1652189820000|2022-05-10 13:37:00|3625.1|3619.1|3624.9|3618.9|3625.9|3619.9|3624.9|3618.9|5
1652189830000|2022-05-10 13:37:10|3624.4|3618.4|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|2
1652189840000|2022-05-10 13:37:20|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1652189850000|2022-05-10 13:37:30|3624.4|3618.4|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|2
1652189860000|2022-05-10 13:37:40|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652189870000|2022-05-10 13:37:50|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1652189880000|2022-05-10 13:38:00|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|2
1652189890000|2022-05-10 13:38:10|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1652189900000|2022-05-10 13:38:20|3623.1|3617.1|3623.6|3617.6|3623.6|3617.6|3623.1|3617.1|3
1652189910000|2022-05-10 13:38:30|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.1|3617.1|4
1652189920000|2022-05-10 13:38:40|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1652189930000|2022-05-10 13:38:50|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|2
1652189940000|2022-05-10 13:39:00|3622.1|3616.1|3623.4|3617.4|3623.4|3617.4|3622.1|3616.1|2
1652189950000|2022-05-10 13:39:10|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3622.1|3616.1|3
1652189960000|2022-05-10 13:39:20|3622.1|3616.1|3623.1|3617.1|3623.1|3617.1|3622.1|3616.1|2
1652189970000|2022-05-10 13:39:30|3623.6|3617.6|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|5
1652189990000|2022-05-10 13:39:50|3624.4|3618.4|3625.9|3619.9|3627.4|3621.4|3624.4|3618.4|5
1652190010000|2022-05-10 13:40:10|3625.6|3619.6|3624.9|3618.9|3625.6|3619.6|3624.9|3618.9|4
1652190020000|2022-05-10 13:40:20|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1652190040000|2022-05-10 13:40:40|3623.9|3617.9|3623.4|3617.4|3623.9|3617.9|3623.4|3617.4|2
1652190060000|2022-05-10 13:41:00|3622.6|3616.6|3623.4|3617.4|3623.4|3617.4|3622.6|3616.6|2
1652190080000|2022-05-10 13:41:20|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|2
1652190090000|2022-05-10 13:41:30|3624.4|3618.4|3624.9|3618.9|3624.9|3618.9|3624.1|3618.1|5
1652190100000|2022-05-10 13:41:40|3625.1|3619.1|3625.4|3619.4|3627.6|3621.6|3625.1|3619.1|9
1652190120000|2022-05-10 13:42:00|3625.1|3619.1|3624.9|3618.9|3625.4|3619.4|3624.9|3618.9|4
1652190130000|2022-05-10 13:42:10|3624.6|3618.6|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|2
1652190140000|2022-05-10 13:42:20|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|2
1652190160000|2022-05-10 13:42:40|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1652190200000|2022-05-10 13:43:20|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1652190210000|2022-05-10 13:43:30|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|4
1652190220000|2022-05-10 13:43:40|3621.9|3615.9|3623.1|3617.1|3623.1|3617.1|3621.9|3615.9|2
1652190230000|2022-05-10 13:43:50|3623.4|3617.4|3624.6|3618.6|3624.9|3618.9|3623.4|3617.4|5
1652190240000|2022-05-10 13:44:00|3624.9|3618.9|3625.4|3619.4|3626.4|3620.4|3624.6|3618.6|8
1652190250000|2022-05-10 13:44:10|3625.9|3619.9|3624.9|3618.9|3625.9|3619.9|3623.9|3617.9|9
1652190260000|2022-05-10 13:44:20|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1652190270000|2022-05-10 13:44:30|3624.9|3618.9|3624.1|3618.1|3624.9|3618.9|3624.1|3618.1|4
1652190280000|2022-05-10 13:44:40|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1652190290000|2022-05-10 13:44:50|3624.1|3618.1|3621.9|3615.9|3624.1|3618.1|3621.9|3615.9|2
1652190300000|2022-05-10 13:45:00|3622.4|3616.4|3620.1|3614.1|3622.4|3616.4|3619.9|3613.9|17
1652190310000|2022-05-10 13:45:10|3619.6|3613.6|3617.6|3611.6|3619.9|3613.9|3617.6|3611.6|12
1652190320000|2022-05-10 13:45:20|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|9
1652190330000|2022-05-10 13:45:30|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.4|3610.4|11
1652190340000|2022-05-10 13:45:40|3616.9|3610.9|3614.6|3608.6|3616.9|3610.9|3614.6|3608.6|5
1652190350000|2022-05-10 13:45:50|3614.4|3608.4|3613.1|3607.1|3614.4|3608.4|3613.1|3607.1|6
1652190370000|2022-05-10 13:46:10|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1652190380000|2022-05-10 13:46:20|3612.4|3606.4|3612.6|3606.6|3614.6|3608.6|3612.4|3606.4|9
1652190390000|2022-05-10 13:46:30|3612.1|3606.1|3611.4|3605.4|3612.1|3606.1|3611.4|3605.4|5
1652190400000|2022-05-10 13:46:40|3611.9|3605.9|3610.9|3604.9|3612.1|3606.1|3610.9|3604.9|7
1652190410000|2022-05-10 13:46:50|3610.6|3604.6|3611.4|3605.4|3611.9|3605.9|3610.4|3604.4|10
1652190420000|2022-05-10 13:47:00|3611.6|3605.6|3610.4|3604.4|3611.6|3605.6|3610.1|3604.1|5
1652190430000|2022-05-10 13:47:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|3
1652190450000|2022-05-10 13:47:30|3611.1|3605.1|3611.9|3605.9|3612.1|3606.1|3611.1|3605.1|3
1652190460000|2022-05-10 13:47:40|3611.4|3605.4|3613.4|3607.4|3613.6|3607.6|3611.4|3605.4|4
1652190480000|2022-05-10 13:48:00|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1652190490000|2022-05-10 13:48:10|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1652190500000|2022-05-10 13:48:20|3613.4|3607.4|3612.9|3606.9|3613.4|3607.4|3612.9|3606.9|3
1652190520000|2022-05-10 13:48:40|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1652190530000|2022-05-10 13:48:50|3613.4|3607.4|3612.1|3606.1|3613.4|3607.4|3612.1|3606.1|4
1652190540000|2022-05-10 13:49:00|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1652190550000|2022-05-10 13:49:10|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|4
1652190560000|2022-05-10 13:49:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1652190570000|2022-05-10 13:49:30|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1652190580000|2022-05-10 13:49:40|3610.6|3604.6|3611.6|3605.6|3611.9|3605.9|3610.4|3604.4|4
1652190590000|2022-05-10 13:49:50|3611.4|3605.4|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|5
1652190600000|2022-05-10 13:50:00|3610.4|3604.4|3607.9|3601.9|3610.4|3604.4|3606.4|3600.4|17
1652190620000|2022-05-10 13:50:20|3608.1|3602.1|3608.1|3602.1|3608.6|3602.6|3608.1|3602.1|4
1652190630000|2022-05-10 13:50:30|3607.9|3601.9|3611.4|3605.4|3611.4|3605.4|3607.1|3601.1|6
1652190650000|2022-05-10 13:50:50|3611.6|3605.6|3611.9|3605.9|3612.1|3606.1|3611.6|3605.6|3
1652190660000|2022-05-10 13:51:00|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1652190670000|2022-05-10 13:51:10|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1652190680000|2022-05-10 13:51:20|3611.4|3605.4|3611.9|3605.9|3611.9|3605.9|3610.9|3604.9|7
1652190690000|2022-05-10 13:51:30|3611.6|3605.6|3610.9|3604.9|3611.9|3605.9|3610.9|3604.9|4
1652190700000|2022-05-10 13:51:40|3610.6|3604.6|3610.9|3604.9|3611.1|3605.1|3610.6|3604.6|4
1652190710000|2022-05-10 13:51:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1652190730000|2022-05-10 13:52:10|3610.9|3604.9|3613.4|3607.4|3613.4|3607.4|3610.6|3604.6|6
1652190740000|2022-05-10 13:52:20|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1652190750000|2022-05-10 13:52:30|3613.4|3607.4|3609.9|3603.9|3613.4|3607.4|3609.9|3603.9|10
1652190760000|2022-05-10 13:52:40|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1652190780000|2022-05-10 13:53:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1652190790000|2022-05-10 13:53:10|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|3
1652190800000|2022-05-10 13:53:20|3609.1|3603.1|3606.9|3600.9|3609.1|3603.1|3606.9|3600.9|10
1652190810000|2022-05-10 13:53:30|3607.1|3601.1|3610.1|3604.1|3610.1|3604.1|3607.1|3601.1|9
1652190820000|2022-05-10 13:53:40|3609.9|3603.9|3611.6|3605.6|3612.4|3606.4|3609.6|3603.6|13
1652190830000|2022-05-10 13:53:50|3611.4|3605.4|3611.4|3605.4|3611.6|3605.6|3610.9|3604.9|10
1652190840000|2022-05-10 13:54:00|3610.9|3604.9|3610.4|3604.4|3611.6|3605.6|3609.6|3603.6|8
1652190850000|2022-05-10 13:54:10|3609.4|3603.4|3609.9|3603.9|3609.9|3603.9|3607.9|3601.9|10
1652190860000|2022-05-10 13:54:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.1|3603.1|4
1652190870000|2022-05-10 13:54:30|3609.1|3603.1|3609.6|3603.6|3609.6|3603.6|3608.9|3602.9|4
1652190880000|2022-05-10 13:54:40|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|2
1652190890000|2022-05-10 13:54:50|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1652190900000|2022-05-10 13:55:00|3608.9|3602.9|3606.6|3600.6|3608.9|3602.9|3606.6|3600.6|6
1652190910000|2022-05-10 13:55:10|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1652190950000|2022-05-10 13:55:50|3605.6|3599.6|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|3
1652190960000|2022-05-10 13:56:00|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3604.4|3598.4|4
1652190970000|2022-05-10 13:56:10|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1652190980000|2022-05-10 13:56:20|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652191000000|2022-05-10 13:56:40|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1652191010000|2022-05-10 13:56:50|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3603.6|3597.6|4
1652191020000|2022-05-10 13:57:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1652191090000|2022-05-10 13:58:10|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652191120000|2022-05-10 13:58:40|3604.1|3598.1|3604.4|3598.4|3605.4|3599.4|3604.1|3598.1|9
1652191140000|2022-05-10 13:59:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|3
1652191150000|2022-05-10 13:59:10|3603.9|3597.9|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|2
1652191170000|2022-05-10 13:59:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1652191180000|2022-05-10 13:59:40|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|9
1652191190000|2022-05-10 13:59:50|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|3
1652191200000|2022-05-10 14:00:00|3604.1|3598.1|3605.6|3599.6|3605.6|3599.6|3603.9|3597.9|7
1652191210000|2022-05-10 14:00:10|3605.9|3599.9|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|5
1652191220000|2022-05-10 14:00:20|3605.6|3599.6|3605.4|3599.4|3606.1|3600.1|3605.4|3599.4|4
1652191230000|2022-05-10 14:00:30|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|8
1652191240000|2022-05-10 14:00:40|3604.6|3598.6|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|8
1652191250000|2022-05-10 14:00:50|3604.1|3598.1|3601.4|3595.4|3604.1|3598.1|3601.4|3595.4|6
1652191260000|2022-05-10 14:01:00|3602.1|3596.1|3600.6|3594.6|3602.1|3596.1|3600.6|3594.6|2
1652191270000|2022-05-10 14:01:10|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|2
1652191280000|2022-05-10 14:01:20|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|8
1652191290000|2022-05-10 14:01:30|3599.6|3593.6|3598.9|3592.9|3599.6|3593.6|3598.9|3592.9|8
1652191300000|2022-05-10 14:01:40|3597.6|3591.6|3596.9|3590.9|3597.6|3591.6|3596.6|3590.6|3
1652191310000|2022-05-10 14:01:50|3596.6|3590.6|3598.1|3592.1|3598.4|3592.4|3596.4|3590.4|6
1652191320000|2022-05-10 14:02:00|3597.9|3591.9|3595.9|3589.9|3598.1|3592.1|3595.9|3589.9|11
1652191330000|2022-05-10 14:02:10|3595.6|3589.6|3596.9|3590.9|3596.9|3590.9|3595.6|3589.6|3
1652191340000|2022-05-10 14:02:20|3597.1|3591.1|3597.1|3591.1|3597.9|3591.9|3597.1|3591.1|9
1652191350000|2022-05-10 14:02:30|3597.4|3591.4|3596.1|3590.1|3597.6|3591.6|3596.1|3590.1|6
1652191360000|2022-05-10 14:02:40|3595.9|3589.9|3596.4|3590.4|3596.4|3590.4|3595.9|3589.9|3
1652191370000|2022-05-10 14:02:50|3596.6|3590.6|3597.9|3591.9|3598.4|3592.4|3596.6|3590.6|7
1652191380000|2022-05-10 14:03:00|3597.6|3591.6|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|7
1652191390000|2022-05-10 14:03:10|3597.9|3591.9|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|3
1652191400000|2022-05-10 14:03:20|3595.5|3589.5|3593.9|3587.9|3595.5|3589.5|3593.9|3587.9|3
1652191410000|2022-05-10 14:03:30|3594.1|3588.1|3595.1|3589.1|3595.1|3589.1|3593.9|3587.9|5
1652191420000|2022-05-10 14:03:40|3595.6|3589.6|3594.1|3588.1|3595.9|3589.9|3594.1|3588.1|6
1652191430000|2022-05-10 14:03:50|3594.4|3588.4|3595.1|3589.1|3595.1|3589.1|3594.4|3588.4|4
1652191440000|2022-05-10 14:04:00|3594.9|3588.9|3596.4|3590.4|3596.6|3590.6|3594.9|3588.9|5
1652191450000|2022-05-10 14:04:10|3596.6|3590.6|3595.4|3589.4|3596.6|3590.6|3594.9|3588.9|6
1652191460000|2022-05-10 14:04:20|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|4
1652191470000|2022-05-10 14:04:30|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|2
1652191480000|2022-05-10 14:04:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1652191490000|2022-05-10 14:04:50|3594.6|3588.6|3591.9|3585.9|3594.6|3588.6|3591.1|3585.1|12
1652191500000|2022-05-10 14:05:00|3591.6|3585.6|3593.4|3587.4|3593.4|3587.4|3589.6|3583.6|13
1652191510000|2022-05-10 14:05:10|3593.6|3587.6|3595.9|3589.9|3596.1|3590.1|3593.6|3587.6|14
1652191520000|2022-05-10 14:05:20|3595.6|3589.6|3594.6|3588.6|3595.6|3589.6|3593.6|3587.6|15
1652191530000|2022-05-10 14:05:30|3593.9|3587.9|3594.5|3588.5|3594.9|3588.9|3593.4|3587.4|17
1652191540000|2022-05-10 14:05:40|3594|3588|3594.6|3588.6|3594.9|3588.9|3593.6|3587.6|13
1652191550000|2022-05-10 14:05:50|3594.4|3588.4|3593.4|3587.4|3594.6|3588.6|3593.4|3587.4|5
1652191560000|2022-05-10 14:06:00|3593.6|3587.6|3595.4|3589.4|3595.4|3589.4|3593.6|3587.6|5
1652191570000|2022-05-10 14:06:10|3595.1|3589.1|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|10
1652191580000|2022-05-10 14:06:20|3596.6|3590.6|3595.9|3589.9|3597.4|3591.4|3595.9|3589.9|9
1652191590000|2022-05-10 14:06:30|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|3
1652191600000|2022-05-10 14:06:40|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1652191610000|2022-05-10 14:06:50|3596.9|3590.9|3596.4|3590.4|3597.6|3591.6|3596.4|3590.4|9
1652191620000|2022-05-10 14:07:00|3597.4|3591.4|3598.4|3592.4|3598.4|3592.4|3596.4|3590.4|12
1652191630000|2022-05-10 14:07:10|3598.1|3592.1|3598.9|3592.9|3599.1|3593.1|3598.1|3592.1|12
1652191640000|2022-05-10 14:07:20|3599.1|3593.1|3600.1|3594.1|3600.1|3594.1|3598.9|3592.9|7
1652191650000|2022-05-10 14:07:30|3599.9|3593.9|3600.6|3594.6|3600.9|3594.9|3599.4|3593.4|9
1652191660000|2022-05-10 14:07:40|3600.9|3594.9|3600.9|3594.9|3602.1|3596.1|3600.6|3594.6|10
1652191670000|2022-05-10 14:07:50|3601.4|3595.4|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|3
1652191690000|2022-05-10 14:08:10|3600.4|3594.4|3597.4|3591.4|3600.4|3594.4|3597.4|3591.4|6
1652191700000|2022-05-10 14:08:20|3597.6|3591.6|3597.9|3591.9|3598.6|3592.6|3597.4|3591.4|8
1652191710000|2022-05-10 14:08:30|3597.4|3591.4|3599.6|3593.6|3599.6|3593.6|3597.4|3591.4|6
1652191740000|2022-05-10 14:09:00|3600.1|3594.1|3599.6|3593.6|3600.4|3594.4|3598.9|3592.9|5
1652191750000|2022-05-10 14:09:10|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|3
1652191760000|2022-05-10 14:09:20|3598.6|3592.6|3597.9|3591.9|3598.6|3592.6|3597.6|3591.6|7
1652191770000|2022-05-10 14:09:30|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3595.4|3589.4|6
1652191780000|2022-05-10 14:09:40|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3596.4|3590.4|3
1652191800000|2022-05-10 14:10:00|3597.9|3591.9|3596.1|3590.1|3597.9|3591.9|3595.4|3589.4|10
1652191810000|2022-05-10 14:10:10|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1652191820000|2022-05-10 14:10:20|3596.1|3590.1|3597.4|3591.4|3597.4|3591.4|3595.9|3589.9|10
1652191830000|2022-05-10 14:10:30|3596.6|3590.6|3597.1|3591.1|3597.4|3591.4|3596.4|3590.4|5
1652191840000|2022-05-10 14:10:40|3596.4|3590.4|3597.1|3591.1|3597.1|3591.1|3595.6|3589.6|9
1652191850000|2022-05-10 14:10:50|3597.4|3591.4|3596.4|3590.4|3597.4|3591.4|3596.4|3590.4|6
1652191860000|2022-05-10 14:11:00|3596.9|3590.9|3597.4|3591.4|3597.4|3591.4|3596.9|3590.9|5
1652191870000|2022-05-10 14:11:10|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1652191880000|2022-05-10 14:11:20|3597.4|3591.4|3598.9|3592.9|3598.9|3592.9|3597.4|3591.4|3
1652191890000|2022-05-10 14:11:30|3598.6|3592.6|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|4
1652191910000|2022-05-10 14:11:50|3598.6|3592.6|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|3
1652191920000|2022-05-10 14:12:00|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1652191940000|2022-05-10 14:12:20|3599.4|3593.4|3598.9|3592.9|3599.9|3593.9|3598.9|3592.9|5
1652191950000|2022-05-10 14:12:30|3598.6|3592.6|3598.9|3592.9|3599.1|3593.1|3598.6|3592.6|6
1652191960000|2022-05-10 14:12:40|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1652191970000|2022-05-10 14:12:50|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1652191980000|2022-05-10 14:13:00|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|3
1652191990000|2022-05-10 14:13:10|3600.6|3594.6|3599.4|3593.4|3600.6|3594.6|3599.4|3593.4|2
1652192000000|2022-05-10 14:13:20|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|2
1652192040000|2022-05-10 14:14:00|3599.6|3593.6|3601.4|3595.4|3601.4|3595.4|3599.6|3593.6|4
1652192060000|2022-05-10 14:14:20|3601.1|3595.1|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|8
1652192080000|2022-05-10 14:14:40|3600.4|3594.4|3599.6|3593.6|3600.4|3594.4|3599.6|3593.6|3
1652192090000|2022-05-10 14:14:50|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1652192100000|2022-05-10 14:15:00|3598.1|3592.1|3597.1|3591.1|3598.4|3592.4|3596.4|3590.4|7
1652192110000|2022-05-10 14:15:10|3596.6|3590.6|3595.6|3589.6|3596.6|3590.6|3595.6|3589.6|7
1652192120000|2022-05-10 14:15:20|3595.9|3589.9|3597.6|3591.6|3597.6|3591.6|3595.9|3589.9|5
1652192130000|2022-05-10 14:15:30|3597.1|3591.1|3595.1|3589.1|3597.1|3591.1|3595.1|3589.1|7
1652192140000|2022-05-10 14:15:40|3594.4|3588.4|3594.1|3588.1|3594.6|3588.6|3594.1|3588.1|4
1652192150000|2022-05-10 14:15:50|3593.6|3587.6|3594.1|3588.1|3595.1|3589.1|3593.6|3587.6|5
1652192160000|2022-05-10 14:16:00|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1652192180000|2022-05-10 14:16:20|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1652192190000|2022-05-10 14:16:30|3594.6|3588.6|3593.1|3587.1|3594.6|3588.6|3592.4|3586.4|7
1652192200000|2022-05-10 14:16:40|3593.4|3587.4|3592.9|3586.9|3593.9|3587.9|3592.9|3586.9|5
1652192210000|2022-05-10 14:16:50|3592.6|3586.6|3593.6|3587.6|3593.6|3587.6|3592.6|3586.6|4
1652192220000|2022-05-10 14:17:00|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3592.9|3586.9|3
1652192240000|2022-05-10 14:17:20|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1652192260000|2022-05-10 14:17:40|3594.4|3588.4|3594.9|3588.9|3594.9|3588.9|3594.4|3588.4|6
1652192280000|2022-05-10 14:18:00|3594.6|3588.6|3593.1|3587.1|3594.6|3588.6|3593.1|3587.1|6
1652192290000|2022-05-10 14:18:10|3592.9|3586.9|3593.4|3587.4|3593.4|3587.4|3592.9|3586.9|3
1652192300000|2022-05-10 14:18:20|3593.6|3587.6|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|3
1652192330000|2022-05-10 14:18:50|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1652192340000|2022-05-10 14:19:00|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652192360000|2022-05-10 14:19:20|3591.4|3585.4|3590.9|3584.9|3591.4|3585.4|3590.9|3584.9|2
1652192380000|2022-05-10 14:19:40|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1652192390000|2022-05-10 14:19:50|3590.1|3584.1|3589.1|3583.1|3590.1|3584.1|3589.1|3583.1|4
1652192400000|2022-05-10 14:20:00|3588.9|3582.9|3590.1|3584.1|3590.9|3584.9|3588.9|3582.9|10
1652192420000|2022-05-10 14:20:20|3589.9|3583.9|3589.6|3583.6|3590.1|3584.1|3589.6|3583.6|6
1652192440000|2022-05-10 14:20:40|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1652192450000|2022-05-10 14:20:50|3589.6|3583.6|3588.6|3582.6|3589.6|3583.6|3588.6|3582.6|3
1652192460000|2022-05-10 14:21:00|3588.4|3582.4|3587.6|3581.6|3588.4|3582.4|3587.6|3581.6|2
1652192480000|2022-05-10 14:21:20|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1652192490000|2022-05-10 14:21:30|3586.4|3580.4|3587.1|3581.1|3587.6|3581.6|3586.4|3580.4|4
1652192500000|2022-05-10 14:21:40|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1652192520000|2022-05-10 14:22:00|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.9|3580.9|2
1652192530000|2022-05-10 14:22:10|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.9|3580.9|2
1652192550000|2022-05-10 14:22:30|3585.6|3579.6|3586.9|3580.9|3587.4|3581.4|3585.6|3579.6|5
1652192560000|2022-05-10 14:22:40|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3585.9|3579.9|5
1652192570000|2022-05-10 14:22:50|3587.4|3581.4|3586.9|3580.9|3587.4|3581.4|3586.9|3580.9|3
1652192580000|2022-05-10 14:23:00|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1652192600000|2022-05-10 14:23:20|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1652192610000|2022-05-10 14:23:30|3586.4|3580.4|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|2
1652192620000|2022-05-10 14:23:40|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1652192640000|2022-05-10 14:24:00|3586.6|3580.6|3586.4|3580.4|3586.6|3580.6|3586.4|3580.4|2
1652192650000|2022-05-10 14:24:10|3586.6|3580.6|3587.6|3581.6|3587.6|3581.6|3586.6|3580.6|3
1652192680000|2022-05-10 14:24:40|3587.9|3581.9|3588.6|3582.6|3588.9|3582.9|3587.9|3581.9|3
1652192700000|2022-05-10 14:25:00|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1652192710000|2022-05-10 14:25:10|3587.9|3581.9|3587.1|3581.1|3587.9|3581.9|3587.1|3581.1|2
1652192730000|2022-05-10 14:25:30|3586.9|3580.9|3585.9|3579.9|3586.9|3580.9|3585.9|3579.9|4
1652192740000|2022-05-10 14:25:40|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1652192770000|2022-05-10 14:26:10|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1652192780000|2022-05-10 14:26:20|3586.1|3580.1|3586.6|3580.6|3586.6|3580.6|3586.1|3580.1|2
1652192790000|2022-05-10 14:26:30|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1652192800000|2022-05-10 14:26:40|3586.9|3580.9|3587.4|3581.4|3587.4|3581.4|3586.9|3580.9|2
1652192810000|2022-05-10 14:26:50|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1652192820000|2022-05-10 14:27:00|3586.9|3580.9|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|2
1652192830000|2022-05-10 14:27:10|3585.9|3579.9|3585.1|3579.1|3585.9|3579.9|3584.9|3578.9|6
1652192840000|2022-05-10 14:27:20|3584.9|3578.9|3585.6|3579.6|3585.6|3579.6|3584.9|3578.9|3
1652192850000|2022-05-10 14:27:30|3585.9|3579.9|3585.1|3579.1|3586.1|3580.1|3585.1|3579.1|7
1652192860000|2022-05-10 14:27:40|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|4
1652192870000|2022-05-10 14:27:50|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1652192880000|2022-05-10 14:28:00|3584.9|3578.9|3586.4|3580.4|3586.4|3580.4|3584.9|3578.9|4
1652192890000|2022-05-10 14:28:10|3586.6|3580.6|3587.8|3581.8|3587.8|3581.8|3586.6|3580.6|3
1652192900000|2022-05-10 14:28:20|3588.4|3582.4|3590.1|3584.1|3590.1|3584.1|3588.4|3582.4|3
1652192910000|2022-05-10 14:28:30|3590.4|3584.4|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|5
1652192930000|2022-05-10 14:28:50|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1652192940000|2022-05-10 14:29:00|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3589.9|3583.9|6
1652192950000|2022-05-10 14:29:10|3590.9|3584.9|3592.1|3586.1|3592.1|3586.1|3590.9|3584.9|2
1652192960000|2022-05-10 14:29:20|3592.4|3586.4|3591.4|3585.4|3594.1|3588.1|3591.4|3585.4|7
1652192970000|2022-05-10 14:29:30|3591.6|3585.6|3594.9|3588.9|3594.9|3588.9|3591.6|3585.6|7
1652192980000|2022-05-10 14:29:40|3595.1|3589.1|3596.9|3590.9|3596.9|3590.9|3595.1|3589.1|6
1652192990000|2022-05-10 14:29:50|3597.1|3591.1|3595.6|3589.6|3597.6|3591.6|3594.6|3588.6|8
1652193000000|2022-05-10 14:30:00|3596.6|3590.6|3595.1|3589.1|3596.6|3590.6|3595.1|3589.1|4
1652193010000|2022-05-10 14:30:10|3595.6|3589.6|3598.4|3592.4|3598.4|3592.4|3595.6|3589.6|8
1652193020000|2022-05-10 14:30:20|3598.9|3592.9|3600|3594|3600|3594|3598.9|3592.9|6
1652193030000|2022-05-10 14:30:30|3600.3|3594.3|3603.9|3597.9|3603.9|3597.9|3600.3|3594.3|5
1652193050000|2022-05-10 14:30:50|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1652193060000|2022-05-10 14:31:00|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|4
1652193070000|2022-05-10 14:31:10|3604.1|3598.1|3605.1|3599.1|3605.5|3599.5|3604.1|3598.1|8
1652193080000|2022-05-10 14:31:20|3605.4|3599.4|3603.9|3597.9|3605.5|3599.5|3603.9|3597.9|15
1652193110000|2022-05-10 14:31:50|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1652193120000|2022-05-10 14:32:00|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1652193140000|2022-05-10 14:32:20|3605.1|3599.1|3607.4|3601.4|3608.4|3602.4|3605.1|3599.1|8
1652193150000|2022-05-10 14:32:30|3607.6|3601.6|3608.1|3602.1|3608.1|3602.1|3607.6|3601.6|3
1652193160000|2022-05-10 14:32:40|3608.4|3602.4|3609.4|3603.4|3609.9|3603.9|3608.4|3602.4|8
1652193170000|2022-05-10 14:32:50|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|4
1652193180000|2022-05-10 14:33:00|3608.6|3602.6|3610.1|3604.1|3610.1|3604.1|3608.6|3602.6|8
1652193190000|2022-05-10 14:33:10|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.4|3603.4|4
1652193200000|2022-05-10 14:33:20|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.1|3603.1|6
1652193220000|2022-05-10 14:33:40|3609.4|3603.4|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|3
1652193240000|2022-05-10 14:34:00|3610.4|3604.4|3615.9|3609.9|3617.5|3610.3|3610.4|3604.4|12
1652193250000|2022-05-10 14:34:10|3619.4|3613.4|3620.4|3614.4|3620.4|3614.4|3619.4|3613.4|5
1652193260000|2022-05-10 14:34:20|3620.8|3614.8|3625.1|3619.1|3625.4|3619.4|3620.8|3614.8|6
1652193270000|2022-05-10 14:34:30|3625.4|3619.4|3627.5|3621.5|3627.8|3621.8|3625.4|3619.4|8
1652193280000|2022-05-10 14:34:40|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627.3|3621.3|2
1652193290000|2022-05-10 14:34:50|3627.1|3621.1|3627.3|3621.3|3627.3|3621.3|3625.6|3619.6|6
1652193300000|2022-05-10 14:35:00|3626.8|3620.8|3625.1|3619.1|3626.8|3620.8|3625.1|3619.1|8
1652193310000|2022-05-10 14:35:10|3625.4|3619.4|3625.4|3619.4|3625.6|3619.6|3624.6|3618.6|8
1652193320000|2022-05-10 14:35:20|3625.1|3619.1|3624.3|3618.3|3625.3|3619.3|3624.1|3618.1|5
1652193330000|2022-05-10 14:35:30|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1652193340000|2022-05-10 14:35:40|3624|3618|3626.1|3620.1|3626.4|3620.4|3624|3618|6
1652193350000|2022-05-10 14:35:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1652193360000|2022-05-10 14:36:00|3625.6|3619.6|3623.6|3617.6|3625.6|3619.6|3623.6|3617.6|5
1652193370000|2022-05-10 14:36:10|3622.6|3616.6|3619.9|3613.9|3622.6|3616.6|3619.1|3613.1|10
1652193380000|2022-05-10 14:36:20|3620.1|3614.1|3615.5|3609.5|3620.1|3614.1|3615.3|3609.3|7
1652193390000|2022-05-10 14:36:30|3615.3|3609.3|3613.6|3607.6|3615.3|3609.3|3613.6|3607.6|10
1652193400000|2022-05-10 14:36:40|3613.4|3607.4|3611.6|3605.6|3613.4|3607.4|3610.9|3604.9|11
1652193410000|2022-05-10 14:36:50|3611.4|3605.4|3613.4|3607.4|3613.4|3607.4|3611.1|3605.1|5
1652193420000|2022-05-10 14:37:00|3613.8|3607.8|3614.3|3608.3|3614.5|3608.5|3613.8|3607.8|5
1652193430000|2022-05-10 14:37:10|3613.9|3607.9|3613.1|3607.1|3613.9|3607.9|3613.1|3607.1|3
1652193440000|2022-05-10 14:37:20|3613|3607|3612.9|3606.9|3613|3607|3612.6|3606.6|4
1652193450000|2022-05-10 14:37:30|3612.6|3606.6|3611.4|3605.4|3612.6|3606.6|3611.4|3605.4|4
1652193460000|2022-05-10 14:37:40|3610.4|3604.4|3609.9|3603.9|3610.4|3604.4|3609.9|3603.9|3
1652193470000|2022-05-10 14:37:50|3609.8|3603.8|3609.6|3603.6|3609.8|3603.8|3609.6|3603.6|2
1652193480000|2022-05-10 14:38:00|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|3
1652193490000|2022-05-10 14:38:10|3609.6|3603.6|3611.6|3605.6|3611.6|3605.6|3609.6|3603.6|2
1652193500000|2022-05-10 14:38:20|3611.4|3605.4|3610.4|3604.4|3611.4|3605.4|3610.4|3604.4|3
1652193510000|2022-05-10 14:38:30|3610.1|3604.1|3610.3|3604.3|3610.3|3604.3|3610.1|3604.1|2
1652193520000|2022-05-10 14:38:40|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1652193530000|2022-05-10 14:38:50|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.4|3603.4|4
1652193540000|2022-05-10 14:39:00|3609.4|3603.4|3610.6|3604.6|3610.6|3604.6|3609.1|3603.1|8
1652193550000|2022-05-10 14:39:10|3610.4|3604.4|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|3
1652193560000|2022-05-10 14:39:20|3610.4|3604.4|3611.6|3605.6|3611.6|3605.6|3610.4|3604.4|5
1652193570000|2022-05-10 14:39:30|3611.4|3605.4|3610.4|3604.4|3611.4|3605.4|3610.4|3604.4|2
1652193580000|2022-05-10 14:39:40|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1652193590000|2022-05-10 14:39:50|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1652193600000|2022-05-10 14:40:00|3609.4|3603.4|3606.1|3600.1|3610.4|3604.4|3606.1|3600.1|9
1652193610000|2022-05-10 14:40:10|3605.9|3599.9|3604.1|3598.1|3605.9|3599.9|3604.1|3598.1|13
1652193620000|2022-05-10 14:40:20|3603.9|3597.9|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|6
1652193630000|2022-05-10 14:40:30|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3603.6|3597.6|5
1652193640000|2022-05-10 14:40:40|3603.6|3597.6|3603.6|3597.6|3603.9|3597.9|3603.4|3597.4|4
1652193660000|2022-05-10 14:41:00|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|2
1652193670000|2022-05-10 14:41:10|3603.9|3597.9|3602.4|3596.4|3603.9|3597.9|3602.4|3596.4|9
1652193680000|2022-05-10 14:41:20|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1652193690000|2022-05-10 14:41:30|3601.6|3595.6|3600.6|3594.6|3601.6|3595.6|3600.6|3594.6|6
1652193700000|2022-05-10 14:41:40|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1652193730000|2022-05-10 14:42:10|3601.6|3595.6|3600.4|3594.4|3603.1|3597.1|3600.4|3594.4|8
1652193740000|2022-05-10 14:42:20|3600.1|3594.1|3598.6|3592.6|3600.1|3594.1|3598.6|3592.6|10
1652193750000|2022-05-10 14:42:30|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|3
1652193760000|2022-05-10 14:42:40|3598.6|3592.6|3599.9|3593.9|3599.9|3593.9|3598.6|3592.6|5
1652193770000|2022-05-10 14:42:50|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1652193780000|2022-05-10 14:43:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1652193790000|2022-05-10 14:43:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1652193840000|2022-05-10 14:44:00|3600.4|3594.4|3601.1|3595.1|3601.1|3595.1|3600.1|3594.1|7
1652193860000|2022-05-10 14:44:20|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1652193870000|2022-05-10 14:44:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1652193880000|2022-05-10 14:44:40|3603.4|3597.4|3601.6|3595.6|3603.6|3597.6|3601.6|3595.6|7
1652193900000|2022-05-10 14:45:00|3601.4|3595.4|3601.4|3595.4|3601.6|3595.6|3601.1|3595.1|5
1652193910000|2022-05-10 14:45:10|3600.6|3594.6|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|6
1652193920000|2022-05-10 14:45:20|3599.6|3593.6|3597.1|3591.1|3599.6|3593.6|3597.1|3591.1|5
1652193930000|2022-05-10 14:45:30|3596.4|3590.4|3595.6|3589.6|3596.4|3590.4|3595.6|3589.6|6
1652193940000|2022-05-10 14:45:40|3594.1|3588.1|3593.4|3587.4|3594.1|3588.1|3593.4|3587.4|4
1652193950000|2022-05-10 14:45:50|3593.1|3587.1|3591.9|3585.9|3593.9|3587.9|3591.4|3585.4|6
1652193960000|2022-05-10 14:46:00|3592.6|3586.6|3599.1|3593.1|3599.1|3593.1|3592.6|3586.6|8
1652193970000|2022-05-10 14:46:10|3599.4|3593.4|3600.6|3594.6|3600.6|3594.6|3599.4|3593.4|3
1652193990000|2022-05-10 14:46:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1652194000000|2022-05-10 14:46:40|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|4
1652194010000|2022-05-10 14:46:50|3600.1|3594.1|3597.9|3591.9|3600.1|3594.1|3597.6|3591.6|6
1652194020000|2022-05-10 14:47:00|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1652194030000|2022-05-10 14:47:10|3593.6|3587.6|3590.8|3584.8|3593.6|3587.6|3590.8|3584.8|5
1652194040000|2022-05-10 14:47:20|3590.6|3584.6|3589.6|3583.6|3590.6|3584.6|3589.6|3583.6|8
1652194050000|2022-05-10 14:47:30|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.3|3582.3|3
1652194060000|2022-05-10 14:47:40|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1652194070000|2022-05-10 14:47:50|3587.9|3581.9|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|2
1652194090000|2022-05-10 14:48:10|3588.4|3582.4|3588.4|3582.4|3589.1|3583.1|3588.4|3582.4|7
1652194120000|2022-05-10 14:48:40|3588.6|3582.6|3588.6|3582.6|3588.9|3582.9|3588.4|3582.4|5
1652194130000|2022-05-10 14:48:50|3588.4|3582.4|3585.9|3579.9|3588.4|3582.4|3585.9|3579.9|3
1652194140000|2022-05-10 14:49:00|3585.6|3579.6|3581.6|3575.6|3585.6|3579.6|3581.6|3575.6|9
1652194150000|2022-05-10 14:49:10|3581.4|3575.4|3580.6|3574.6|3581.4|3575.4|3580.6|3574.6|7
1652194160000|2022-05-10 14:49:20|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652194170000|2022-05-10 14:49:30|3579.9|3573.9|3581.9|3575.9|3582.1|3576.1|3579.9|3573.9|4
1652194180000|2022-05-10 14:49:40|3582.4|3576.4|3582.9|3576.9|3582.9|3576.9|3582.4|3576.4|3
1652194190000|2022-05-10 14:49:50|3582.4|3576.4|3580.1|3574.1|3583.4|3577.4|3580.1|3574.1|9
1652194200000|2022-05-10 14:50:00|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652194210000|2022-05-10 14:50:10|3581.4|3575.4|3580.4|3574.4|3581.4|3575.4|3580.4|3574.4|3
1652194230000|2022-05-10 14:50:30|3580.1|3574.1|3581.1|3575.1|3581.6|3575.6|3579.9|3573.9|9
1652194240000|2022-05-10 14:50:40|3580.6|3574.6|3580.1|3574.1|3581.4|3575.4|3580.1|3574.1|9
1652194250000|2022-05-10 14:50:50|3580.9|3574.9|3583.4|3577.4|3583.4|3577.4|3580.6|3574.6|5
1652194260000|2022-05-10 14:51:00|3584.6|3578.6|3586.1|3580.1|3586.1|3580.1|3584.6|3578.6|4
1652194270000|2022-05-10 14:51:10|3585.8|3579.8|3584|3578|3585.8|3579.8|3584|3578|3
1652194280000|2022-05-10 14:51:20|3582.6|3576.6|3581.9|3575.9|3582.9|3576.9|3581.9|3575.9|5
1652194290000|2022-05-10 14:51:30|3581.6|3575.6|3582.1|3576.1|3582.1|3576.1|3581.4|3575.4|7
1652194300000|2022-05-10 14:51:40|3582.4|3576.4|3581.9|3575.9|3582.9|3576.9|3581.9|3575.9|11
1652194310000|2022-05-10 14:51:50|3581.1|3575.1|3581.4|3575.4|3582.1|3576.1|3580.9|3574.9|16
1652194320000|2022-05-10 14:52:00|3581.1|3575.1|3580.9|3574.9|3581.4|3575.4|3580.9|3574.9|4
1652194330000|2022-05-10 14:52:10|3582.1|3576.1|3584.3|3578.3|3584.3|3578.3|3582.1|3576.1|3
1652194340000|2022-05-10 14:52:20|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1652194350000|2022-05-10 14:52:30|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1652194360000|2022-05-10 14:52:40|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1652194370000|2022-05-10 14:52:50|3583.1|3577.1|3586.9|3580.9|3586.9|3580.9|3583.1|3577.1|3
1652194380000|2022-05-10 14:53:00|3586.6|3580.6|3583.4|3577.4|3587.9|3581.9|3583.4|3577.4|5
1652194390000|2022-05-10 14:53:10|3583.1|3577.1|3581.8|3575.8|3583.1|3577.1|3581.8|3575.8|7
1652194400000|2022-05-10 14:53:20|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.6|3575.6|3
1652194410000|2022-05-10 14:53:30|3581.4|3575.4|3581.1|3575.1|3581.4|3575.4|3581.1|3575.1|2
1652194420000|2022-05-10 14:53:40|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1652194430000|2022-05-10 14:53:50|3581.1|3575.1|3581.4|3575.4|3581.4|3575.4|3581.1|3575.1|2
1652194440000|2022-05-10 14:54:00|3581.6|3575.6|3585.4|3579.4|3585.4|3579.4|3581.6|3575.6|6
1652194450000|2022-05-10 14:54:10|3584.9|3578.9|3585.9|3579.9|3585.9|3579.9|3584.9|3578.9|6
1652194460000|2022-05-10 14:54:20|3586.4|3580.4|3587.6|3581.6|3587.6|3581.6|3586.4|3580.4|3
1652194480000|2022-05-10 14:54:40|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.4|3581.4|2
1652194490000|2022-05-10 14:54:50|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.1|3581.1|5
1652194500000|2022-05-10 14:55:00|3587.1|3581.1|3586.1|3580.1|3587.4|3581.4|3586.1|3580.1|6
1652194510000|2022-05-10 14:55:10|3585.9|3579.9|3584.9|3578.9|3585.9|3579.9|3584.9|3578.9|3
1652194520000|2022-05-10 14:55:20|3584.6|3578.6|3582.6|3576.6|3584.6|3578.6|3582.1|3576.1|10
1652194530000|2022-05-10 14:55:30|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1652194540000|2022-05-10 14:55:40|3583.1|3577.1|3582.4|3576.4|3583.1|3577.1|3582.1|3576.1|3
1652194550000|2022-05-10 14:55:50|3582.6|3576.6|3586.6|3580.6|3586.6|3580.6|3582.6|3576.6|10
1652194560000|2022-05-10 14:56:00|3586.4|3580.4|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|2
1652194570000|2022-05-10 14:56:10|3587.1|3581.1|3587.9|3581.9|3587.9|3581.9|3587.1|3581.1|7
1652194580000|2022-05-10 14:56:20|3588.1|3582.1|3592.4|3586.4|3592.6|3586.6|3588.1|3582.1|10
1652194590000|2022-05-10 14:56:30|3594.1|3588.1|3596.1|3590.1|3596.4|3590.4|3593.9|3587.9|13
1652194600000|2022-05-10 14:56:40|3596.4|3590.4|3600.1|3594.1|3600.1|3594.1|3596.1|3590.1|15
1652194610000|2022-05-10 14:56:50|3600.6|3594.6|3601.9|3595.9|3601.9|3595.9|3600.6|3594.6|9
1652194620000|2022-05-10 14:57:00|3601.4|3595.4|3604.6|3598.6|3604.6|3598.6|3601.4|3595.4|7
1652194630000|2022-05-10 14:57:10|3604.9|3598.9|3604.4|3598.4|3605.4|3599.4|3603.9|3597.9|4
1652194640000|2022-05-10 14:57:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1652194650000|2022-05-10 14:57:30|3605.6|3599.6|3601.6|3595.6|3605.6|3599.6|3601.6|3595.6|7
1652194660000|2022-05-10 14:57:40|3601.9|3595.9|3604.6|3598.6|3604.9|3598.9|3601.9|3595.9|8
1652194670000|2022-05-10 14:57:50|3605.1|3599.1|3605.9|3599.9|3605.9|3599.9|3605.1|3599.1|4
1652194690000|2022-05-10 14:58:10|3605.6|3599.6|3606.4|3600.4|3606.4|3600.4|3605.6|3599.6|3
1652194700000|2022-05-10 14:58:20|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.4|3599.4|5
1652194710000|2022-05-10 14:58:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.4|3599.4|3
1652194720000|2022-05-10 14:58:40|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1652194730000|2022-05-10 14:58:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1652194750000|2022-05-10 14:59:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1652194760000|2022-05-10 14:59:20|3604.4|3598.4|3602.1|3596.1|3604.4|3598.4|3601.4|3595.4|8
1652194780000|2022-05-10 14:59:40|3602.4|3596.4|3604.1|3598.1|3605.4|3599.4|3602.4|3596.4|8
1652194790000|2022-05-10 14:59:50|3603.9|3597.9|3602.4|3596.4|3604.1|3598.1|3600.1|3594.1|10
1652194800000|2022-05-10 15:00:00|3602.5|3596.5|3601.9|3595.9|3602.6|3596.6|3601.6|3595.6|5
1652194810000|2022-05-10 15:00:10|3602.1|3596.1|3605.6|3599.6|3605.6|3599.6|3601.9|3595.9|3
1652194820000|2022-05-10 15:00:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1652194830000|2022-05-10 15:00:30|3605.1|3599.1|3606.1|3600.1|3606.1|3600.1|3605.1|3599.1|6
1652194840000|2022-05-10 15:00:40|3605.9|3599.9|3601.6|3595.6|3605.9|3599.9|3601.6|3595.6|6
1652194850000|2022-05-10 15:00:50|3601.8|3595.8|3601|3595|3601.8|3595.8|3601|3595|4
1652194860000|2022-05-10 15:01:00|3601.1|3595.1|3599.9|3593.9|3601.1|3595.1|3599.9|3593.9|9
1652194870000|2022-05-10 15:01:10|3599.6|3593.6|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|5
1652194880000|2022-05-10 15:01:20|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|3
1652194890000|2022-05-10 15:01:30|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1652194910000|2022-05-10 15:01:50|3598.9|3592.9|3597.1|3591.1|3598.9|3592.9|3597.1|3591.1|8
1652194920000|2022-05-10 15:02:00|3597.4|3591.4|3598.1|3592.1|3598.1|3592.1|3597.4|3591.4|4
1652194940000|2022-05-10 15:02:20|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1652194960000|2022-05-10 15:02:40|3598.6|3592.6|3601.6|3595.6|3601.6|3595.6|3598.4|3592.4|6
1652194970000|2022-05-10 15:02:50|3601.4|3595.4|3599.9|3593.9|3601.4|3595.4|3599.9|3593.9|3
1652194980000|2022-05-10 15:03:00|3598.6|3592.6|3597.6|3591.6|3598.6|3592.6|3597.6|3591.6|2
1652194990000|2022-05-10 15:03:10|3598.9|3592.9|3598.1|3592.1|3598.9|3592.9|3598.1|3592.1|2
1652195000000|2022-05-10 15:03:20|3597.9|3591.9|3596.4|3590.4|3598.1|3592.1|3596.4|3590.4|7
1652195010000|2022-05-10 15:03:30|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1652195020000|2022-05-10 15:03:40|3595.1|3589.1|3595.9|3589.9|3596.1|3590.1|3594.6|3588.6|4
1652195050000|2022-05-10 15:04:10|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1652195060000|2022-05-10 15:04:20|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652195070000|2022-05-10 15:04:30|3594.9|3588.9|3595.4|3589.4|3595.4|3589.4|3594.9|3588.9|2
1652195080000|2022-05-10 15:04:40|3594.9|3588.9|3593.6|3587.6|3594.9|3588.9|3592.6|3586.6|11
1652195090000|2022-05-10 15:04:50|3593.9|3587.9|3593.9|3587.9|3594.1|3588.1|3593.6|3587.6|5
1652195100000|2022-05-10 15:05:00|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1652195110000|2022-05-10 15:05:10|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.4|3587.4|6
1652195120000|2022-05-10 15:05:20|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1652195130000|2022-05-10 15:05:30|3592.9|3586.9|3591.4|3585.4|3592.9|3586.9|3591.4|3585.4|3
1652195140000|2022-05-10 15:05:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652195150000|2022-05-10 15:05:50|3591.4|3585.4|3590.6|3584.6|3591.4|3585.4|3590.6|3584.6|4
1652195160000|2022-05-10 15:06:00|3590.4|3584.4|3591.3|3585.3|3591.6|3585.6|3590.4|3584.4|5
1652195170000|2022-05-10 15:06:10|3591.1|3585.1|3590.6|3584.6|3591.1|3585.1|3590.6|3584.6|2
1652195190000|2022-05-10 15:06:30|3590.4|3584.4|3591.1|3585.1|3591.4|3585.4|3590.4|3584.4|3
1652195220000|2022-05-10 15:07:00|3590.9|3584.9|3590.6|3584.6|3591.1|3585.1|3590.6|3584.6|4
1652195230000|2022-05-10 15:07:10|3590.4|3584.4|3590.4|3584.4|3590.6|3584.6|3590.1|3584.1|5
1652195240000|2022-05-10 15:07:20|3590.6|3584.6|3593|3587|3593|3587|3590.6|3584.6|2
1652195250000|2022-05-10 15:07:30|3593.3|3587.3|3593.6|3587.6|3593.6|3587.6|3593.3|3587.3|2
1652195270000|2022-05-10 15:07:50|3592.9|3586.9|3593.6|3587.6|3593.6|3587.6|3592.9|3586.9|2
1652195320000|2022-05-10 15:08:40|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.4|3587.4|5
1652195340000|2022-05-10 15:09:00|3593.4|3587.4|3591.4|3585.4|3593.4|3587.4|3591.4|3585.4|5
1652195350000|2022-05-10 15:09:10|3591.6|3585.6|3592.6|3586.6|3592.6|3586.6|3591.6|3585.6|6
1652195360000|2022-05-10 15:09:20|3592.9|3586.9|3593.1|3587.1|3593.1|3587.1|3592.9|3586.9|2
1652195370000|2022-05-10 15:09:30|3592.9|3586.9|3592.6|3586.6|3592.9|3586.9|3592.6|3586.6|2
1652195380000|2022-05-10 15:09:40|3592.4|3586.4|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|3
1652195390000|2022-05-10 15:09:50|3592.6|3586.6|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|8
1652195400000|2022-05-10 15:10:00|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|2
1652195410000|2022-05-10 15:10:10|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1652195430000|2022-05-10 15:10:30|3590.9|3584.9|3590.4|3584.4|3590.9|3584.9|3590.1|3584.1|4
1652195440000|2022-05-10 15:10:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652195450000|2022-05-10 15:10:50|3591.4|3585.4|3595.1|3589.1|3595.1|3589.1|3591.4|3585.4|8
1652195460000|2022-05-10 15:11:00|3595.4|3589.4|3596.6|3590.6|3596.6|3590.6|3595.4|3589.4|4
1652195470000|2022-05-10 15:11:10|3596.9|3590.9|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|3
1652195480000|2022-05-10 15:11:20|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1652195490000|2022-05-10 15:11:30|3595.6|3589.6|3591.4|3585.4|3595.6|3589.6|3591.4|3585.4|15
1652195500000|2022-05-10 15:11:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1652195510000|2022-05-10 15:11:50|3590.6|3584.6|3590.1|3584.1|3590.9|3584.9|3590.1|3584.1|5
1652195520000|2022-05-10 15:12:00|3590.6|3584.6|3592.1|3586.1|3592.1|3586.1|3589.6|3583.6|8
1652195530000|2022-05-10 15:12:10|3592.6|3586.6|3593.4|3587.4|3593.4|3587.4|3592.6|3586.6|4
1652195540000|2022-05-10 15:12:20|3593.6|3587.6|3593.4|3587.4|3593.6|3587.6|3593.4|3587.4|2
1652195550000|2022-05-10 15:12:30|3593.9|3587.9|3594.9|3588.9|3595.1|3589.1|3593.9|3587.9|5
1652195560000|2022-05-10 15:12:40|3595.1|3589.1|3595.1|3589.1|3595.4|3589.4|3595.1|3589.1|3
1652195590000|2022-05-10 15:13:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652195600000|2022-05-10 15:13:20|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652195610000|2022-05-10 15:13:30|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652195630000|2022-05-10 15:13:50|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652195660000|2022-05-10 15:14:20|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1652195700000|2022-05-10 15:15:00|3594.6|3588.6|3594.1|3588.1|3594.6|3588.6|3594.1|3588.1|2
1652195710000|2022-05-10 15:15:10|3593.9|3587.9|3594.6|3588.6|3594.9|3588.9|3593.6|3587.6|6
1652195730000|2022-05-10 15:15:30|3594.9|3588.9|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|8
1652195740000|2022-05-10 15:15:40|3594.9|3588.9|3594.6|3588.6|3594.9|3588.9|3594.6|3588.6|2
1652195760000|2022-05-10 15:16:00|3594.4|3588.4|3595.9|3589.9|3595.9|3589.9|3594.4|3588.4|4
1652195770000|2022-05-10 15:16:10|3596.1|3590.1|3597.4|3591.4|3597.6|3591.6|3595.9|3589.9|11
1652195780000|2022-05-10 15:16:20|3596.9|3590.9|3596.1|3590.1|3596.9|3590.9|3595.9|3589.9|9
1652195790000|2022-05-10 15:16:30|3595.9|3589.9|3594.4|3588.4|3595.9|3589.9|3594.4|3588.4|7
1652195800000|2022-05-10 15:16:40|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1652195810000|2022-05-10 15:16:50|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1652195820000|2022-05-10 15:17:00|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652195830000|2022-05-10 15:17:10|3595.4|3589.4|3596.1|3590.1|3596.1|3590.1|3595.4|3589.4|5
1652195840000|2022-05-10 15:17:20|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1652195850000|2022-05-10 15:17:30|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1652195860000|2022-05-10 15:17:40|3596.4|3590.4|3595.9|3589.9|3596.4|3590.4|3595.6|3589.6|4
1652195870000|2022-05-10 15:17:50|3596.1|3590.1|3594.9|3588.9|3596.1|3590.1|3594.9|3588.9|5
1652195880000|2022-05-10 15:18:00|3595.1|3589.1|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|2
1652195890000|2022-05-10 15:18:10|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1652195900000|2022-05-10 15:18:20|3594.6|3588.6|3594.6|3588.6|3594.9|3588.9|3594.4|3588.4|4
1652195910000|2022-05-10 15:18:30|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1652195920000|2022-05-10 15:18:40|3594.1|3588.1|3593.9|3587.9|3594.9|3588.9|3593.9|3587.9|4
1652195940000|2022-05-10 15:19:00|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|2
1652195950000|2022-05-10 15:19:10|3595.1|3589.1|3595.6|3589.6|3595.6|3589.6|3595.1|3589.1|2
1652195960000|2022-05-10 15:19:20|3595.4|3589.4|3594.4|3588.4|3595.9|3589.9|3594.4|3588.4|6
1652195970000|2022-05-10 15:19:30|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1652195980000|2022-05-10 15:19:40|3594.4|3588.4|3594.6|3588.6|3594.6|3588.6|3594.4|3588.4|2
1652195990000|2022-05-10 15:19:50|3595.4|3589.4|3598.9|3592.9|3598.9|3592.9|3595.4|3589.4|10
1652196000000|2022-05-10 15:20:00|3600.4|3594.4|3599.1|3593.1|3601.1|3595.1|3598.4|3592.4|14
1652196020000|2022-05-10 15:20:20|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1652196030000|2022-05-10 15:20:30|3598.1|3592.1|3596.9|3590.9|3598.1|3592.1|3596.6|3590.6|9
1652196040000|2022-05-10 15:20:40|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|2
1652196050000|2022-05-10 15:20:50|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1652196060000|2022-05-10 15:21:00|3595.4|3589.4|3594.9|3588.9|3595.4|3589.4|3594.9|3588.9|2
1652196070000|2022-05-10 15:21:10|3594.6|3588.6|3595.1|3589.1|3595.1|3589.1|3594.6|3588.6|3
1652196090000|2022-05-10 15:21:30|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1652196100000|2022-05-10 15:21:40|3595.1|3589.1|3595.6|3589.6|3595.6|3589.6|3595.1|3589.1|5
1652196130000|2022-05-10 15:22:10|3594.9|3588.9|3594.6|3588.6|3594.9|3588.9|3594.6|3588.6|2
1652196140000|2022-05-10 15:22:20|3594.9|3588.9|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|2
1652196150000|2022-05-10 15:22:30|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1652196160000|2022-05-10 15:22:40|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1652196170000|2022-05-10 15:22:50|3594.9|3588.9|3595.4|3589.4|3595.4|3589.4|3594.6|3588.6|5
1652196200000|2022-05-10 15:23:20|3595.6|3589.6|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|3
1652196210000|2022-05-10 15:23:30|3594.9|3588.9|3594.1|3588.1|3594.9|3588.9|3594.1|3588.1|4
1652196220000|2022-05-10 15:23:40|3593.9|3587.9|3594.9|3588.9|3594.9|3588.9|3593.9|3587.9|3
1652196230000|2022-05-10 15:23:50|3595.4|3589.4|3597.1|3591.1|3597.1|3591.1|3595.4|3589.4|5
1652196240000|2022-05-10 15:24:00|3597.4|3591.4|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|7
1652196250000|2022-05-10 15:24:10|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|5
1652196260000|2022-05-10 15:24:20|3596.9|3590.9|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|3
1652196270000|2022-05-10 15:24:30|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|2
1652196280000|2022-05-10 15:24:40|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1652196290000|2022-05-10 15:24:50|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.4|3589.4|3
1652196300000|2022-05-10 15:25:00|3596.1|3590.1|3594.4|3588.4|3596.4|3590.4|3594.4|3588.4|10
1652196310000|2022-05-10 15:25:10|3594.6|3588.6|3594.9|3588.9|3594.9|3588.9|3593.4|3587.4|9
1652196320000|2022-05-10 15:25:20|3594.6|3588.6|3594.6|3588.6|3594.9|3588.9|3594.6|3588.6|3
1652196330000|2022-05-10 15:25:30|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1652196360000|2022-05-10 15:26:00|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1652196380000|2022-05-10 15:26:20|3593.9|3587.9|3591.1|3585.1|3593.9|3587.9|3590.9|3584.9|4
1652196390000|2022-05-10 15:26:30|3591.4|3585.4|3591.9|3585.9|3591.9|3585.9|3591.4|3585.4|3
1652196410000|2022-05-10 15:26:50|3592.1|3586.1|3593.4|3587.4|3593.4|3587.4|3592.1|3586.1|2
1652196420000|2022-05-10 15:27:00|3593.1|3587.1|3590.1|3584.1|3593.1|3587.1|3590.1|3584.1|8
1652196430000|2022-05-10 15:27:10|3589.4|3583.4|3587.4|3581.4|3589.4|3583.4|3587.4|3581.4|2
1652196440000|2022-05-10 15:27:20|3587.6|3581.6|3588.1|3582.1|3588.1|3582.1|3587.6|3581.6|3
1652196460000|2022-05-10 15:27:40|3587.9|3581.9|3589.1|3583.1|3589.6|3583.6|3587.9|3581.9|6
1652196490000|2022-05-10 15:28:10|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1652196500000|2022-05-10 15:28:20|3589.9|3583.9|3589.4|3583.4|3590.1|3584.1|3589.1|3583.1|6
1652196510000|2022-05-10 15:28:30|3589.1|3583.1|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|5
1652196520000|2022-05-10 15:28:40|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|3
1652196530000|2022-05-10 15:28:50|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|3
1652196540000|2022-05-10 15:29:00|3588.9|3582.9|3588.6|3582.6|3589.1|3583.1|3588.6|3582.6|4
1652196550000|2022-05-10 15:29:10|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|2
1652196560000|2022-05-10 15:29:20|3587.6|3581.6|3586.9|3580.9|3587.6|3581.6|3586.4|3580.4|8
1652196570000|2022-05-10 15:29:30|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.6|3580.6|4
1652196580000|2022-05-10 15:29:40|3586.6|3580.6|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|4
1652196590000|2022-05-10 15:29:50|3585.4|3579.4|3583.9|3577.9|3585.4|3579.4|3583.6|3577.6|6
1652196600000|2022-05-10 15:30:00|3583.6|3577.6|3582.6|3576.6|3583.6|3577.6|3582.6|3576.6|6
1652196610000|2022-05-10 15:30:10|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1652196620000|2022-05-10 15:30:20|3583.1|3577.1|3583.6|3577.6|3583.9|3577.9|3582.9|3576.9|6
1652196630000|2022-05-10 15:30:30|3583.9|3577.9|3584.1|3578.1|3584.1|3578.1|3583.6|3577.6|10
1652196640000|2022-05-10 15:30:40|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|6
1652196650000|2022-05-10 15:30:50|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3583.6|3577.6|9
1652196660000|2022-05-10 15:31:00|3585.4|3579.4|3584.6|3578.6|3585.4|3579.4|3584.6|3578.6|5
1652196670000|2022-05-10 15:31:10|3585.1|3579.1|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|3
1652196680000|2022-05-10 15:31:20|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1652196690000|2022-05-10 15:31:30|3585.6|3579.6|3587.1|3581.1|3587.1|3581.1|3585.6|3579.6|8
1652196700000|2022-05-10 15:31:40|3587.4|3581.4|3587.1|3581.1|3587.4|3581.4|3587.1|3581.1|2
1652196710000|2022-05-10 15:31:50|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.1|3581.1|6
1652196720000|2022-05-10 15:32:00|3587.9|3581.9|3587.6|3581.6|3587.9|3581.9|3587.4|3581.4|5
1652196730000|2022-05-10 15:32:10|3587.4|3581.4|3586.9|3580.9|3588.1|3582.1|3586.4|3580.4|10
1652196740000|2022-05-10 15:32:20|3587.1|3581.1|3585.9|3579.9|3587.1|3581.1|3585.9|3579.9|12
1652196750000|2022-05-10 15:32:30|3586.1|3580.1|3587.9|3581.9|3587.9|3581.9|3585.9|3579.9|7
1652196760000|2022-05-10 15:32:40|3588.9|3582.9|3587.6|3581.6|3588.9|3582.9|3587.6|3581.6|2
1652196770000|2022-05-10 15:32:50|3587.4|3581.4|3586.4|3580.4|3587.6|3581.6|3586.4|3580.4|6
1652196780000|2022-05-10 15:33:00|3586.1|3580.1|3586.6|3580.6|3586.6|3580.6|3585.4|3579.4|9
1652196790000|2022-05-10 15:33:10|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3585.9|3579.9|6
1652196800000|2022-05-10 15:33:20|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1652196810000|2022-05-10 15:33:30|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1652196820000|2022-05-10 15:33:40|3585.4|3579.4|3586.4|3580.4|3586.4|3580.4|3585.4|3579.4|4
1652196830000|2022-05-10 15:33:50|3586.6|3580.6|3587.1|3581.1|3588.1|3582.1|3586.6|3580.6|9
1652196840000|2022-05-10 15:34:00|3587.9|3581.9|3589.9|3583.9|3589.9|3583.9|3587.9|3581.9|6
1652196850000|2022-05-10 15:34:10|3590.1|3584.1|3590.4|3584.4|3590.9|3584.9|3590.1|3584.1|3
1652196860000|2022-05-10 15:34:20|3590.6|3584.6|3590.9|3584.9|3591.4|3585.4|3590.6|3584.6|7
1652196870000|2022-05-10 15:34:30|3591.1|3585.1|3589.1|3583.1|3591.1|3585.1|3589.1|3583.1|5
1652196880000|2022-05-10 15:34:40|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1652196890000|2022-05-10 15:34:50|3588.9|3582.9|3589.4|3583.4|3589.4|3583.4|3588.9|3582.9|3
1652196900000|2022-05-10 15:35:00|3590.1|3584.1|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|5
1652196910000|2022-05-10 15:35:10|3589.6|3583.6|3589.1|3583.1|3589.6|3583.6|3589.1|3583.1|3
1652196920000|2022-05-10 15:35:20|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1652196940000|2022-05-10 15:35:40|3589.6|3583.6|3590.1|3584.1|3590.1|3584.1|3589.4|3583.4|6
1652196950000|2022-05-10 15:35:50|3590.9|3584.9|3591.6|3585.6|3591.8|3585.8|3590.9|3584.9|6
1652196960000|2022-05-10 15:36:00|3591.5|3585.5|3589.9|3583.9|3591.5|3585.5|3589.4|3583.4|4
1652196970000|2022-05-10 15:36:10|3590.6|3584.6|3591.1|3585.1|3591.1|3585.1|3590.4|3584.4|7
1652196990000|2022-05-10 15:36:30|3590.9|3584.9|3589.6|3583.6|3590.9|3584.9|3589.4|3583.4|3
1652197000000|2022-05-10 15:36:40|3589.8|3583.8|3590.4|3584.4|3590.4|3584.4|3589.8|3583.8|3
1652197010000|2022-05-10 15:36:50|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|2
1652197030000|2022-05-10 15:37:10|3590.1|3584.1|3589.9|3583.9|3590.6|3584.6|3589.9|3583.9|7
1652197040000|2022-05-10 15:37:20|3590.1|3584.1|3589.9|3583.9|3590.4|3584.4|3589|3583|7
1652197050000|2022-05-10 15:37:30|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1652197070000|2022-05-10 15:37:50|3591.4|3585.4|3592.6|3586.6|3592.9|3586.9|3591.4|3585.4|5
1652197100000|2022-05-10 15:38:20|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652197110000|2022-05-10 15:38:30|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3590.6|3584.6|14
1652197120000|2022-05-10 15:38:40|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|4
1652197130000|2022-05-10 15:38:50|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1652197140000|2022-05-10 15:39:00|3590.6|3584.6|3591.1|3585.1|3591.1|3585.1|3590.6|3584.6|2
1652197150000|2022-05-10 15:39:10|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1652197170000|2022-05-10 15:39:30|3591.9|3585.9|3591.6|3585.6|3591.9|3585.9|3591.6|3585.6|2
1652197180000|2022-05-10 15:39:40|3591.9|3585.9|3592.6|3586.6|3592.6|3586.6|3591.6|3585.6|4
1652197200000|2022-05-10 15:40:00|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3591.6|3585.6|8
1652197210000|2022-05-10 15:40:10|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|2
1652197220000|2022-05-10 15:40:20|3591.9|3585.9|3591.4|3585.4|3591.9|3585.9|3591.1|3585.1|9
1652197230000|2022-05-10 15:40:30|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|2
1652197240000|2022-05-10 15:40:40|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|4
1652197250000|2022-05-10 15:40:50|3591.6|3585.6|3590.1|3584.1|3591.6|3585.6|3590.1|3584.1|10
1652197270000|2022-05-10 15:41:10|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1652197300000|2022-05-10 15:41:40|3590.4|3584.4|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|6
1652197310000|2022-05-10 15:41:50|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.6|3583.6|8
1652197320000|2022-05-10 15:42:00|3589.6|3583.6|3589.9|3583.9|3589.9|3583.9|3589.1|3583.1|8
1652197330000|2022-05-10 15:42:10|3589.6|3583.6|3587.1|3581.1|3589.6|3583.6|3587.1|3581.1|6
1652197340000|2022-05-10 15:42:20|3587.4|3581.4|3586.9|3580.9|3587.6|3581.6|3586.9|3580.9|4
1652197350000|2022-05-10 15:42:30|3586.6|3580.6|3585.9|3579.9|3586.6|3580.6|3585.9|3579.9|3
1652197360000|2022-05-10 15:42:40|3586.1|3580.1|3586.6|3580.6|3586.9|3580.9|3586.1|3580.1|4
1652197380000|2022-05-10 15:43:00|3586.4|3580.4|3585.9|3579.9|3586.4|3580.4|3585.9|3579.9|2
1652197390000|2022-05-10 15:43:10|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1652197410000|2022-05-10 15:43:30|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|2
1652197420000|2022-05-10 15:43:40|3586.6|3580.6|3587.6|3581.6|3587.6|3581.6|3586.6|3580.6|5
1652197430000|2022-05-10 15:43:50|3588.1|3582.1|3589.1|3583.1|3589.6|3583.6|3588.1|3582.1|5
1652197440000|2022-05-10 15:44:00|3589.4|3583.4|3590.9|3584.9|3591.1|3585.1|3589.4|3583.4|4
1652197450000|2022-05-10 15:44:10|3590.6|3584.6|3586.6|3580.6|3590.6|3584.6|3585.6|3579.6|9
1652197460000|2022-05-10 15:44:20|3586.9|3580.9|3587.9|3581.9|3587.9|3581.9|3586.9|3580.9|5
1652197470000|2022-05-10 15:44:30|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|3
1652197490000|2022-05-10 15:44:50|3587.9|3581.9|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|3
1652197500000|2022-05-10 15:45:00|3588.1|3582.1|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|2
1652197510000|2022-05-10 15:45:10|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|7
1652197520000|2022-05-10 15:45:20|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.1|3582.1|5
1652197530000|2022-05-10 15:45:30|3588.1|3582.1|3588.4|3582.4|3588.4|3582.4|3588.1|3582.1|4
1652197540000|2022-05-10 15:45:40|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1652197550000|2022-05-10 15:45:50|3588.4|3582.4|3587.9|3581.9|3588.6|3582.6|3587.9|3581.9|3
1652197560000|2022-05-10 15:46:00|3588.6|3582.6|3586.9|3580.9|3588.6|3582.6|3586.4|3580.4|7
1652197570000|2022-05-10 15:46:10|3587.1|3581.1|3586.4|3580.4|3587.1|3581.1|3586.4|3580.4|6
1652197580000|2022-05-10 15:46:20|3586.1|3580.1|3585.6|3579.6|3586.1|3580.1|3585.6|3579.6|3
1652197590000|2022-05-10 15:46:30|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|3
1652197600000|2022-05-10 15:46:40|3585.6|3579.6|3584.4|3578.4|3585.9|3579.9|3584.1|3578.1|10
1652197620000|2022-05-10 15:47:00|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1652197630000|2022-05-10 15:47:10|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1652197650000|2022-05-10 15:47:30|3585.1|3579.1|3584.4|3578.4|3585.1|3579.1|3584.1|3578.1|4
1652197660000|2022-05-10 15:47:40|3584.1|3578.1|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|2
1652197670000|2022-05-10 15:47:50|3584.6|3578.6|3584.1|3578.1|3584.6|3578.6|3584.1|3578.1|3
1652197680000|2022-05-10 15:48:00|3584.4|3578.4|3583.6|3577.6|3584.4|3578.4|3583.6|3577.6|10
1652197800000|2022-05-10 15:50:00|3583.4|3577.4|3581.9|3575.9|3583.4|3577.4|3581.9|3575.9|4
1652197810000|2022-05-10 15:50:10|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1652197820000|2022-05-10 15:50:20|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1652197830000|2022-05-10 15:50:30|3582.9|3576.9|3582.1|3576.1|3582.9|3576.9|3582.1|3576.1|3
1652197840000|2022-05-10 15:50:40|3583.4|3577.4|3582.1|3576.1|3583.4|3577.4|3582.1|3576.1|2
1652197900000|2022-05-10 15:51:40|3582.6|3576.6|3583.1|3577.1|3583.1|3577.1|3582.6|3576.6|2
1652197920000|2022-05-10 15:52:00|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1652197970000|2022-05-10 15:52:50|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|2
1652197980000|2022-05-10 15:53:00|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|2
1652198010000|2022-05-10 15:53:30|3582.6|3576.6|3582.4|3576.4|3582.9|3576.9|3582.4|3576.4|5
1652198030000|2022-05-10 15:53:50|3582.1|3576.1|3582.6|3576.6|3582.6|3576.6|3582.1|3576.1|3
1652198040000|2022-05-10 15:54:00|3582.4|3576.4|3581.6|3575.6|3582.4|3576.4|3581.6|3575.6|3
1652198050000|2022-05-10 15:54:10|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1652198060000|2022-05-10 15:54:20|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652198070000|2022-05-10 15:54:30|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652198100000|2022-05-10 15:55:00|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652198140000|2022-05-10 15:55:40|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|10
1652198150000|2022-05-10 15:55:50|3579.9|3573.9|3579.9|3573.9|3580.6|3574.6|3579.6|3573.6|7
1652198170000|2022-05-10 15:56:10|3579.6|3573.6|3578.6|3572.6|3579.9|3573.9|3578.6|3572.6|4
1652198280000|2022-05-10 15:58:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652198290000|2022-05-10 15:58:10|3579.6|3573.6|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|3
1652198300000|2022-05-10 15:58:20|3579.9|3573.9|3581.6|3575.6|3581.6|3575.6|3579.9|3573.9|9
1652198310000|2022-05-10 15:58:30|3581.9|3575.9|3580.9|3574.9|3581.9|3575.9|3580.9|3574.9|7
1652198320000|2022-05-10 15:58:40|3580.6|3574.6|3580.9|3574.9|3580.9|3574.9|3580.4|3574.4|3
1652198330000|2022-05-10 15:58:50|3581.1|3575.1|3580.9|3574.9|3581.4|3575.4|3580.9|3574.9|6
1652198340000|2022-05-10 15:59:00|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3579.9|3573.9|5
1652198350000|2022-05-10 15:59:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652198370000|2022-05-10 15:59:30|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652198390000|2022-05-10 15:59:50|3579.4|3573.4|3579.4|3573.4|3579.6|3573.6|3579.1|3573.1|5
1652198400000|2022-05-10 16:00:00|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652198420000|2022-05-10 16:00:20|3580.1|3574.1|3580.6|3574.6|3580.6|3574.6|3580.1|3574.1|3
1652198430000|2022-05-10 16:00:30|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1652198440000|2022-05-10 16:00:40|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652198470000|2022-05-10 16:01:10|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652198480000|2022-05-10 16:01:20|3580.4|3574.4|3581.4|3575.4|3581.4|3575.4|3580.4|3574.4|2
1652198490000|2022-05-10 16:01:30|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.4|3575.4|3
1652198500000|2022-05-10 16:01:40|3581.4|3575.4|3581.4|3575.4|3581.6|3575.6|3581.4|3575.4|5
1652198510000|2022-05-10 16:01:50|3581.1|3575.1|3579.1|3573.1|3581.4|3575.4|3578.4|3572.4|8
1652198520000|2022-05-10 16:02:00|3579.4|3573.4|3580.1|3574.1|3580.1|3574.1|3579.4|3573.4|3
1652198530000|2022-05-10 16:02:10|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652198540000|2022-05-10 16:02:20|3579.4|3573.4|3578.9|3572.9|3579.4|3573.4|3578.9|3572.9|3
1652198560000|2022-05-10 16:02:40|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1652198580000|2022-05-10 16:03:00|3579.6|3573.6|3579.4|3573.4|3580.4|3574.4|3579.4|3573.4|8
1652198590000|2022-05-10 16:03:10|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652198600000|2022-05-10 16:03:20|3579.4|3573.4|3578.9|3572.9|3579.9|3573.9|3578.9|3572.9|4
1652198610000|2022-05-10 16:03:30|3579.9|3573.9|3580.6|3574.6|3580.9|3574.9|3579.9|3573.9|5
1652198620000|2022-05-10 16:03:40|3580.9|3574.9|3580.9|3574.9|3581.1|3575.1|3580.9|3574.9|3
1652198630000|2022-05-10 16:03:50|3580.6|3574.6|3579.1|3573.1|3580.6|3574.6|3579.1|3573.1|4
1652198650000|2022-05-10 16:04:10|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652198660000|2022-05-10 16:04:20|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1652198670000|2022-05-10 16:04:30|3580.4|3574.4|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|2
1652198680000|2022-05-10 16:04:40|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652198690000|2022-05-10 16:04:50|3579.4|3573.4|3578.6|3572.6|3579.4|3573.4|3578.6|3572.6|3
1652198700000|2022-05-10 16:05:00|3578.4|3572.4|3578.9|3572.9|3579.1|3573.1|3578.4|3572.4|3
1652198710000|2022-05-10 16:05:10|3578.8|3572.8|3579.1|3573.1|3579.4|3573.4|3578.8|3572.8|4
1652198720000|2022-05-10 16:05:20|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1652198730000|2022-05-10 16:05:30|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1652198740000|2022-05-10 16:05:40|3578.4|3572.4|3579|3573|3579|3573|3578.4|3572.4|2
1652198750000|2022-05-10 16:05:50|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652198760000|2022-05-10 16:06:00|3579.6|3573.6|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|2
1652198770000|2022-05-10 16:06:10|3581.4|3575.4|3581.9|3575.9|3581.9|3575.9|3581.4|3575.4|2
1652198790000|2022-05-10 16:06:30|3582.4|3576.4|3580.6|3574.6|3582.4|3576.4|3580.6|3574.6|4
1652198800000|2022-05-10 16:06:40|3580.9|3574.9|3580.6|3574.6|3580.9|3574.9|3580.6|3574.6|2
1652198810000|2022-05-10 16:06:50|3580.9|3574.9|3580.6|3574.6|3580.9|3574.9|3580.6|3574.6|6
1652198820000|2022-05-10 16:07:00|3580.4|3574.4|3580.4|3574.4|3580.6|3574.6|3580.1|3574.1|7
1652198830000|2022-05-10 16:07:10|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|2
1652198850000|2022-05-10 16:07:30|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1652198860000|2022-05-10 16:07:40|3580.4|3574.4|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|3
1652198880000|2022-05-10 16:08:00|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|6
1652198890000|2022-05-10 16:08:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652198920000|2022-05-10 16:08:40|3579.9|3573.9|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|3
1652198930000|2022-05-10 16:08:50|3580.1|3574.1|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|3
1652199000000|2022-05-10 16:10:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652199020000|2022-05-10 16:10:20|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652199040000|2022-05-10 16:10:40|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652199050000|2022-05-10 16:10:50|3580.1|3574.1|3579.4|3573.4|3580.1|3574.1|3579.4|3573.4|2
1652199060000|2022-05-10 16:11:00|3579.9|3573.9|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|4
1652199080000|2022-05-10 16:11:20|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652199090000|2022-05-10 16:11:30|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3580.6|3574.6|3
1652199110000|2022-05-10 16:11:50|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3580.9|3574.9|3
1652199120000|2022-05-10 16:12:00|3580.9|3574.9|3580.9|3574.9|3581.1|3575.1|3580.9|3574.9|3
1652199130000|2022-05-10 16:12:10|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|2
1652199140000|2022-05-10 16:12:20|3580.1|3574.1|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|4
1652199150000|2022-05-10 16:12:30|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1652199160000|2022-05-10 16:12:40|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652199180000|2022-05-10 16:13:00|3580.4|3574.4|3580.6|3574.6|3582.9|3576.9|3580.4|3574.4|8
1652199190000|2022-05-10 16:13:10|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|2
1652199200000|2022-05-10 16:13:20|3580.4|3574.4|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|3
1652199220000|2022-05-10 16:13:40|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|3
1652199240000|2022-05-10 16:14:00|3580.9|3574.9|3580.6|3574.6|3580.9|3574.9|3580.6|3574.6|2
1652199250000|2022-05-10 16:14:10|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199270000|2022-05-10 16:14:30|3580.1|3574.1|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|2
1652199280000|2022-05-10 16:14:40|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|6
1652199290000|2022-05-10 16:14:50|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1652199300000|2022-05-10 16:15:00|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652199340000|2022-05-10 16:15:40|3579.9|3573.9|3580.6|3574.6|3580.9|3574.9|3579.9|3573.9|6
1652199350000|2022-05-10 16:15:50|3581.1|3575.1|3580.9|3574.9|3581.4|3575.4|3580.9|3574.9|4
1652199360000|2022-05-10 16:16:00|3580.6|3574.6|3580.1|3574.1|3580.6|3574.6|3579.9|3573.9|5
1652199370000|2022-05-10 16:16:10|3580.4|3574.4|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|3
1652199380000|2022-05-10 16:16:20|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1652199390000|2022-05-10 16:16:30|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|3
1652199400000|2022-05-10 16:16:40|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.6|3573.6|3
1652199410000|2022-05-10 16:16:50|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|2
1652199420000|2022-05-10 16:17:00|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|2
1652199430000|2022-05-10 16:17:10|3580.4|3574.4|3581.4|3575.4|3581.4|3575.4|3580.4|3574.4|2
1652199440000|2022-05-10 16:17:20|3581.1|3575.1|3580.6|3574.6|3581.1|3575.1|3580.4|3574.4|7
1652199450000|2022-05-10 16:17:30|3580.4|3574.4|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|2
1652199460000|2022-05-10 16:17:40|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199470000|2022-05-10 16:17:50|3580.1|3574.1|3580.6|3574.6|3580.6|3574.6|3580.1|3574.1|3
1652199520000|2022-05-10 16:18:40|3580.4|3574.4|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|2
1652199530000|2022-05-10 16:18:50|3580.1|3574.1|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|3
1652199590000|2022-05-10 16:19:50|3579.4|3573.4|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|2
1652199600000|2022-05-10 16:20:00|3579.9|3573.9|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|12
1652199610000|2022-05-10 16:20:10|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.6|3573.6|8
1652199620000|2022-05-10 16:20:20|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652199640000|2022-05-10 16:20:40|3581.4|3575.4|3579.6|3573.6|3581.4|3575.4|3579.6|3573.6|11
1652199650000|2022-05-10 16:20:50|3579.9|3573.9|3581.9|3575.9|3581.9|3575.9|3579.9|3573.9|4
1652199660000|2022-05-10 16:21:00|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3580.9|3574.9|5
1652199670000|2022-05-10 16:21:10|3581.1|3575.1|3580.9|3574.9|3581.4|3575.4|3580.9|3574.9|6
1652199680000|2022-05-10 16:21:20|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1652199710000|2022-05-10 16:21:50|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199720000|2022-05-10 16:22:00|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1652199730000|2022-05-10 16:22:10|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|6
1652199750000|2022-05-10 16:22:30|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|7
1652199760000|2022-05-10 16:22:40|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|2
1652199770000|2022-05-10 16:22:50|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199780000|2022-05-10 16:23:00|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652199790000|2022-05-10 16:23:10|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199800000|2022-05-10 16:23:20|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652199810000|2022-05-10 16:23:30|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652199820000|2022-05-10 16:23:40|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|7
1652199830000|2022-05-10 16:23:50|3579.9|3573.9|3580.1|3574.1|3580.4|3574.4|3579.9|3573.9|4
1652199840000|2022-05-10 16:24:00|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|3
1652199850000|2022-05-10 16:24:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652199890000|2022-05-10 16:24:50|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1652199900000|2022-05-10 16:25:00|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1652199910000|2022-05-10 16:25:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1652199950000|2022-05-10 16:25:50|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1652199960000|2022-05-10 16:26:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652199970000|2022-05-10 16:26:10|3579.1|3573.1|3580.1|3574.1|3580.1|3574.1|3578.9|3572.9|3
1652199980000|2022-05-10 16:26:20|3579.9|3573.9|3580.4|3574.4|3580.4|3574.4|3579.9|3573.9|3
1652199990000|2022-05-10 16:26:30|3580.1|3574.1|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|4
1652200000000|2022-05-10 16:26:40|3579.4|3573.4|3580.4|3574.4|3580.4|3574.4|3579.1|3573.1|6
1652200010000|2022-05-10 16:26:50|3580.1|3574.1|3579.1|3573.1|3580.4|3574.4|3579.1|3573.1|6
1652200020000|2022-05-10 16:27:00|3578.9|3572.9|3579.1|3573.1|3580.1|3574.1|3578.9|3572.9|5
1652200060000|2022-05-10 16:27:40|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652200070000|2022-05-10 16:27:50|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.1|3572.1|4
1652200100000|2022-05-10 16:28:20|3579.1|3573.1|3578.9|3572.9|3579.1|3573.1|3578.9|3572.9|2
1652200110000|2022-05-10 16:28:30|3579.1|3573.1|3578.6|3572.6|3579.1|3573.1|3578.6|3572.6|2
1652200120000|2022-05-10 16:28:40|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|3577.4|3571.4|11
1652200130000|2022-05-10 16:28:50|3577.9|3571.9|3578.4|3572.4|3578.4|3572.4|3577.9|3571.9|2
1652200150000|2022-05-10 16:29:10|3578.1|3572.1|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|5
1652200160000|2022-05-10 16:29:20|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.6|3571.6|3
1652200170000|2022-05-10 16:29:30|3578.1|3572.1|3577.9|3571.9|3578.1|3572.1|3577.9|3571.9|4
1652200190000|2022-05-10 16:29:50|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3577.9|3571.9|5
1652200200000|2022-05-10 16:30:00|3577.9|3571.9|3578.1|3572.1|3578.1|3572.1|3577.9|3571.9|4
1652200210000|2022-05-10 16:30:10|3578.4|3572.4|3578.9|3572.9|3579.1|3573.1|3578.4|3572.4|4
1652200220000|2022-05-10 16:30:20|3578.6|3572.6|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|4
1652200230000|2022-05-10 16:30:30|3578.6|3572.6|3578.6|3572.6|3578.9|3572.9|3578.1|3572.1|6
1652200240000|2022-05-10 16:30:40|3578.9|3572.9|3578.4|3572.4|3578.9|3572.9|3578.4|3572.4|4
1652200250000|2022-05-10 16:30:50|3577.6|3571.6|3577.4|3571.4|3577.9|3571.9|3577.4|3571.4|4
1652200260000|2022-05-10 16:31:00|3577.9|3571.9|3578.1|3572.1|3578.1|3572.1|3577.6|3571.6|8
1652200270000|2022-05-10 16:31:10|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1652200300000|2022-05-10 16:31:40|3577.6|3571.6|3576.4|3570.4|3577.6|3571.6|3575.9|3569.9|7
1652200310000|2022-05-10 16:31:50|3576.1|3570.1|3572.4|3566.4|3576.1|3570.1|3572.1|3566.1|8
1652200320000|2022-05-10 16:32:00|3572.1|3566.1|3571.4|3565.4|3572.4|3566.4|3570.9|3564.9|7
1652200330000|2022-05-10 16:32:10|3571.1|3565.1|3569.9|3563.9|3571.1|3565.1|3569.9|3563.9|4
1652200340000|2022-05-10 16:32:20|3570.1|3564.1|3572.1|3566.1|3572.1|3566.1|3570.1|3564.1|5
1652200350000|2022-05-10 16:32:30|3573.1|3567.1|3571.9|3565.9|3573.1|3567.1|3571.9|3565.9|5
1652200360000|2022-05-10 16:32:40|3571.6|3565.6|3572.4|3566.4|3572.6|3566.6|3571.4|3565.4|8
1652200370000|2022-05-10 16:32:50|3573.1|3567.1|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|4
1652200380000|2022-05-10 16:33:00|3573.4|3567.4|3573.1|3567.1|3573.4|3567.4|3573.1|3567.1|2
1652200390000|2022-05-10 16:33:10|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.1|3567.1|3
1652200400000|2022-05-10 16:33:20|3573.1|3567.1|3570.4|3564.4|3573.4|3567.4|3569.9|3563.9|9
1652200420000|2022-05-10 16:33:40|3570.1|3564.1|3570.6|3564.6|3570.6|3564.6|3570.1|3564.1|3
1652200430000|2022-05-10 16:33:50|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|1
1652200440000|2022-05-10 16:34:00|3570.6|3564.6|3570.9|3564.9|3570.9|3564.9|3570.6|3564.6|2
1652200450000|2022-05-10 16:34:10|3571.6|3565.6|3570.6|3564.6|3571.6|3565.6|3570.4|3564.4|4
1652200460000|2022-05-10 16:34:20|3570.4|3564.4|3568.4|3562.4|3570.4|3564.4|3568.4|3562.4|2
1652200470000|2022-05-10 16:34:30|3567.6|3561.6|3567.6|3561.6|3567.6|3561.6|3567.6|3561.6|1
1652200480000|2022-05-10 16:34:40|3568.4|3562.4|3567.6|3561.6|3568.4|3562.4|3567.4|3561.4|3
1652200490000|2022-05-10 16:34:50|3568.1|3562.1|3568.1|3562.1|3568.9|3562.9|3568.1|3562.1|5
1652200500000|2022-05-10 16:35:00|3568.4|3562.4|3568.6|3562.6|3568.9|3562.9|3567.9|3561.9|9
1652200510000|2022-05-10 16:35:10|3568.9|3562.9|3568.9|3562.9|3569.4|3563.4|3568.4|3562.4|8
1652200520000|2022-05-10 16:35:20|3568.4|3562.4|3568.4|3562.4|3568.6|3562.6|3568.4|3562.4|3
1652200530000|2022-05-10 16:35:30|3568.9|3562.9|3569.1|3563.1|3569.1|3563.1|3568.9|3562.9|2
1652200550000|2022-05-10 16:35:50|3568.9|3562.9|3571.4|3565.4|3571.4|3565.4|3568.4|3562.4|5
1652200560000|2022-05-10 16:36:00|3571.6|3565.6|3571.9|3565.9|3572.4|3566.4|3571.6|3565.6|5
1652200570000|2022-05-10 16:36:10|3573.6|3567.6|3574.4|3568.4|3574.4|3568.4|3573.6|3567.6|2
1652200580000|2022-05-10 16:36:20|3574.1|3568.1|3573.4|3567.4|3574.1|3568.1|3573.4|3567.4|3
1652200610000|2022-05-10 16:36:50|3573.6|3567.6|3574.4|3568.4|3574.4|3568.4|3573.6|3567.6|2
1652200620000|2022-05-10 16:37:00|3574.1|3568.1|3571.9|3565.9|3574.1|3568.1|3571.9|3565.9|7
1652200640000|2022-05-10 16:37:20|3572.1|3566.1|3572.9|3566.9|3572.9|3566.9|3572.1|3566.1|2
1652200650000|2022-05-10 16:37:30|3573.4|3567.4|3573.1|3567.1|3573.9|3567.9|3573.1|3567.1|6
1652200660000|2022-05-10 16:37:40|3573.4|3567.4|3575|3569|3575|3569|3573.4|3567.4|3
1652200670000|2022-05-10 16:37:50|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|2
1652200680000|2022-05-10 16:38:00|3576.4|3570.4|3575.6|3569.6|3576.6|3570.6|3575.6|3569.6|4
1652200700000|2022-05-10 16:38:20|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3574.9|3568.9|3
1652200710000|2022-05-10 16:38:30|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1652200720000|2022-05-10 16:38:40|3574.6|3568.6|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|2
1652200730000|2022-05-10 16:38:50|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1652200740000|2022-05-10 16:39:00|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|1
1652200750000|2022-05-10 16:39:10|3574.1|3568.1|3572.6|3566.6|3574.1|3568.1|3572.6|3566.6|5
1652200760000|2022-05-10 16:39:20|3572.9|3566.9|3573.6|3567.6|3573.6|3567.6|3572.9|3566.9|3
1652200770000|2022-05-10 16:39:30|3573.4|3567.4|3572.4|3566.4|3573.4|3567.4|3572.4|3566.4|3
1652200780000|2022-05-10 16:39:40|3573.1|3567.1|3573.6|3567.6|3573.6|3567.6|3573.1|3567.1|3
1652200800000|2022-05-10 16:40:00|3573.9|3567.9|3572.6|3566.6|3573.9|3567.9|3572.6|3566.6|4
1652200810000|2022-05-10 16:40:10|3572.9|3566.9|3572.9|3566.9|3573.9|3567.9|3572.9|3566.9|6
1652200820000|2022-05-10 16:40:20|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1652200830000|2022-05-10 16:40:30|3573.6|3567.6|3575.1|3569.1|3575.1|3569.1|3573.6|3567.6|6
1652200840000|2022-05-10 16:40:40|3574.1|3568.1|3575.1|3569.1|3575.1|3569.1|3574.1|3568.1|5
1652200850000|2022-05-10 16:40:50|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.6|3568.6|3
1652200860000|2022-05-10 16:41:00|3575.1|3569.1|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|3
1652200870000|2022-05-10 16:41:10|3575.4|3569.4|3576.6|3570.6|3576.6|3570.6|3575.4|3569.4|4
1652200880000|2022-05-10 16:41:20|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1652200890000|2022-05-10 16:41:30|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3576.9|3570.9|4
1652200900000|2022-05-10 16:41:40|3576.9|3570.9|3576.1|3570.1|3576.9|3570.9|3576.1|3570.1|2
1652200910000|2022-05-10 16:41:50|3575.9|3569.9|3577.1|3571.1|3577.1|3571.1|3575.9|3569.9|4
1652200920000|2022-05-10 16:42:00|3577.4|3571.4|3576.1|3570.1|3577.4|3571.4|3576.1|3570.1|5
1652200930000|2022-05-10 16:42:10|3576.4|3570.4|3576.1|3570.1|3577.1|3571.1|3576.1|3570.1|6
1652200940000|2022-05-10 16:42:20|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.9|3569.9|2
1652200950000|2022-05-10 16:42:30|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.6|3569.6|4
1652200960000|2022-05-10 16:42:40|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1652200980000|2022-05-10 16:43:00|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3574.9|3568.9|4
1652201000000|2022-05-10 16:43:20|3575.4|3569.4|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|2
1652201010000|2022-05-10 16:43:30|3575.9|3569.9|3576.1|3570.1|3576.4|3570.4|3575.9|3569.9|4
1652201020000|2022-05-10 16:43:40|3576.4|3570.4|3575.6|3569.6|3576.4|3570.4|3575.6|3569.6|4
1652201030000|2022-05-10 16:43:50|3575.9|3569.9|3576.4|3570.4|3576.4|3570.4|3575.9|3569.9|2
1652201040000|2022-05-10 16:44:00|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.1|3570.1|4
1652201060000|2022-05-10 16:44:20|3577.6|3571.6|3578.6|3572.6|3578.9|3572.9|3577.6|3571.6|6
1652201080000|2022-05-10 16:44:40|3578.9|3572.9|3578.4|3572.4|3578.9|3572.9|3578.4|3572.4|2
1652201100000|2022-05-10 16:45:00|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1652201110000|2022-05-10 16:45:10|3578.4|3572.4|3575.1|3569.1|3578.4|3572.4|3575.1|3569.1|7
1652201120000|2022-05-10 16:45:20|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|2
1652201130000|2022-05-10 16:45:30|3576.4|3570.4|3577.6|3571.6|3577.6|3571.6|3576.4|3570.4|4
1652201140000|2022-05-10 16:45:40|3577.4|3571.4|3576.6|3570.6|3577.4|3571.4|3576.4|3570.4|3
1652201160000|2022-05-10 16:46:00|3576.9|3570.9|3577.9|3571.9|3578.1|3572.1|3576.9|3570.9|9
1652201180000|2022-05-10 16:46:20|3578.1|3572.1|3578.4|3572.4|3578.4|3572.4|3578.1|3572.1|4
1652201190000|2022-05-10 16:46:30|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1652201220000|2022-05-10 16:47:00|3577.9|3571.9|3577.4|3571.4|3577.9|3571.9|3577.4|3571.4|3
1652201230000|2022-05-10 16:47:10|3577.6|3571.6|3577.9|3571.9|3577.9|3571.9|3577.6|3571.6|2
1652201240000|2022-05-10 16:47:20|3577.6|3571.6|3576.1|3570.1|3577.6|3571.6|3576.1|3570.1|3
1652201250000|2022-05-10 16:47:30|3575.6|3569.6|3574.6|3568.6|3575.6|3569.6|3574.6|3568.6|3
1652201280000|2022-05-10 16:48:00|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1652201290000|2022-05-10 16:48:10|3575.1|3569.1|3575.4|3569.4|3575.4|3569.4|3575.1|3569.1|2
1652201300000|2022-05-10 16:48:20|3575.6|3569.6|3576.1|3570.1|3576.1|3570.1|3575.6|3569.6|3
1652201320000|2022-05-10 16:48:40|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1652201330000|2022-05-10 16:48:50|3575.9|3569.9|3577.9|3571.9|3577.9|3571.9|3575.9|3569.9|6
1652201340000|2022-05-10 16:49:00|3578.1|3572.1|3579.1|3573.1|3579.4|3573.4|3578.1|3572.1|10
1652201360000|2022-05-10 16:49:20|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1652201370000|2022-05-10 16:49:30|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652201400000|2022-05-10 16:50:00|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1652201440000|2022-05-10 16:50:40|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1652201490000|2022-05-10 16:51:30|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1652201520000|2022-05-10 16:52:00|3578.6|3572.6|3578.4|3572.4|3578.9|3572.9|3578.4|3572.4|4
1652201530000|2022-05-10 16:52:10|3578.1|3572.1|3577.1|3571.1|3578.1|3572.1|3577.1|3571.1|4
1652201540000|2022-05-10 16:52:20|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|8
1652201560000|2022-05-10 16:52:40|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1652201590000|2022-05-10 16:53:10|3577.1|3571.1|3576.9|3570.9|3577.6|3571.6|3576.9|3570.9|3
1652201610000|2022-05-10 16:53:30|3576.6|3570.6|3576.6|3570.6|3576.9|3570.9|3576.6|3570.6|3
1652201640000|2022-05-10 16:54:00|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|2
1652201650000|2022-05-10 16:54:10|3576.4|3570.4|3576.6|3570.6|3576.9|3570.9|3576.4|3570.4|3
1652201660000|2022-05-10 16:54:20|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1652201670000|2022-05-10 16:54:30|3576.1|3570.1|3573.9|3567.9|3576.1|3570.1|3573.9|3567.9|5
1652201680000|2022-05-10 16:54:40|3574.1|3568.1|3574.6|3568.6|3574.6|3568.6|3574.1|3568.1|5
1652201690000|2022-05-10 16:54:50|3574.4|3568.4|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|3
1652201700000|2022-05-10 16:55:00|3574.6|3568.6|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|6
1652201710000|2022-05-10 16:55:10|3574.6|3568.6|3574|3568|3575.1|3569.1|3574|3568|8
1652201730000|2022-05-10 16:55:30|3574.4|3568.4|3574.3|3568.3|3574.6|3568.6|3574.3|3568.3|4
1652201760000|2022-05-10 16:56:00|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1652201770000|2022-05-10 16:56:10|3574|3568|3574|3568|3574|3568|3574|3568|1
1652201790000|2022-05-10 16:56:30|3574.1|3568.1|3574.4|3568.4|3574.5|3568.5|3574.1|3568.1|3
1652201810000|2022-05-10 16:56:50|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|1
1652201820000|2022-05-10 16:57:00|3574|3568|3573.5|3567.5|3574|3568|3573.3|3567.3|3
1652201830000|2022-05-10 16:57:10|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|1
1652201840000|2022-05-10 16:57:20|3574.4|3568.4|3574.5|3568.5|3574.5|3568.5|3574.4|3568.4|2
1652201860000|2022-05-10 16:57:40|3574.6|3568.6|3575.1|3569.1|3575.1|3569.1|3574.6|3568.6|2
1652201890000|2022-05-10 16:58:10|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|2
1652201900000|2022-05-10 16:58:20|3575.4|3569.4|3575.8|3569.8|3576|3570|3575.4|3569.4|5
1652201910000|2022-05-10 16:58:30|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1652201920000|2022-05-10 16:58:40|3576|3570|3576|3570|3576|3570|3576|3570|1
1652201930000|2022-05-10 16:58:50|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1652201940000|2022-05-10 16:59:00|3576|3570|3574.3|3568.3|3576|3570|3574.3|3568.3|4
1652201950000|2022-05-10 16:59:10|3574|3568|3574|3568|3574|3568|3573.8|3567.8|3
1652227320000|2022-05-11 00:02:00|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1652227340000|2022-05-11 00:02:20|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1652227350000|2022-05-11 00:02:30|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1652227360000|2022-05-11 00:02:40|3585.1|3579.1|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|2
1652227370000|2022-05-11 00:02:50|3585.1|3579.1|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|2
1652227380000|2022-05-11 00:03:00|3585.1|3579.1|3586.1|3580.1|3586.6|3580.6|3585.1|3579.1|3
1652227390000|2022-05-11 00:03:10|3586.4|3580.4|3586.9|3580.9|3587.1|3581.1|3586.4|3580.4|4
1652227400000|2022-05-11 00:03:20|3587.1|3581.1|3586.9|3580.9|3587.4|3581.4|3586.9|3580.9|3
1652227410000|2022-05-11 00:03:30|3587.6|3581.6|3589|3583|3589|3583|3587.6|3581.6|2
1652227420000|2022-05-11 00:03:40|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1652227430000|2022-05-11 00:03:50|3588.9|3582.9|3588.6|3582.6|3588.9|3582.9|3588.6|3582.6|2
1652227500000|2022-05-11 00:05:00|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|2
1652227510000|2022-05-11 00:05:10|3587.3|3581.3|3586.4|3580.4|3587.3|3581.3|3586.4|3580.4|2
1652227610000|2022-05-11 00:06:50|3586.1|3580.1|3581.9|3575.9|3586.1|3580.1|3581.9|3575.9|8
1652227620000|2022-05-11 00:07:00|3581.6|3575.6|3580.6|3574.6|3581.6|3575.6|3580.6|3574.6|4
1652227630000|2022-05-11 00:07:10|3580.5|3574.5|3580.8|3574.8|3581.1|3575.1|3580.4|3574.4|4
1652227640000|2022-05-11 00:07:20|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|4
1652227650000|2022-05-11 00:07:30|3580|3574|3580.1|3574.1|3580.4|3574.4|3579.8|3573.8|6
1652227660000|2022-05-11 00:07:40|3579.9|3573.9|3579.3|3573.3|3579.9|3573.9|3579.3|3573.3|3
1652227670000|2022-05-11 00:07:50|3579.6|3573.6|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|2
1652227720000|2022-05-11 00:08:40|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1652227740000|2022-05-11 00:09:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1652227750000|2022-05-11 00:09:10|3579.1|3573.1|3578.6|3572.6|3579.1|3573.1|3578.6|3572.6|2
1652227760000|2022-05-11 00:09:20|3578.4|3572.4|3578.1|3572.1|3578.6|3572.6|3578.1|3572.1|4
1652227800000|2022-05-11 00:10:00|3577.5|3571.5|3575.3|3569.3|3577.5|3571.5|3575.3|3569.3|3
1652227810000|2022-05-11 00:10:10|3575|3569|3574.9|3568.9|3575.1|3569.1|3574.9|3568.9|3
1652227820000|2022-05-11 00:10:20|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1652227830000|2022-05-11 00:10:30|3574|3568|3574|3568|3574|3568|3574|3568|1
1652227840000|2022-05-11 00:10:40|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1652227850000|2022-05-11 00:10:50|3573.6|3567.6|3572.9|3566.9|3573.6|3567.6|3572.9|3566.9|4
1652227860000|2022-05-11 00:11:00|3572.6|3566.6|3572.1|3566.1|3572.6|3566.6|3572.1|3566.1|3
1652227870000|2022-05-11 00:11:10|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|3571.1|3565.1|5
1652227880000|2022-05-11 00:11:20|3571.4|3565.4|3570.6|3564.6|3571.4|3565.4|3570.6|3564.6|4
1652227890000|2022-05-11 00:11:30|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|1
1652227900000|2022-05-11 00:11:40|3569.9|3563.9|3562.1|3556.1|3569.9|3563.9|3562.1|3556.1|5
1652227910000|2022-05-11 00:11:50|3561.9|3555.9|3562|3556|3562.1|3556.1|3561.9|3555.9|4
1652227920000|2022-05-11 00:12:00|3560.8|3554.8|3560.9|3554.9|3560.9|3554.9|3560.8|3554.8|2
1652227930000|2022-05-11 00:12:10|3561.1|3555.1|3563|3557|3563|3557|3561.1|3555.1|2
1652227940000|2022-05-11 00:12:20|3562.9|3556.9|3562.4|3556.4|3562.9|3556.9|3562.4|3556.4|3
1652227950000|2022-05-11 00:12:30|3563.6|3557.6|3562.1|3556.1|3563.6|3557.6|3562.1|3556.1|2
1652227960000|2022-05-11 00:12:40|3561.9|3555.9|3561.3|3555.3|3562.4|3556.4|3561|3555|9
1652227970000|2022-05-11 00:12:50|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|4
1652227980000|2022-05-11 00:13:00|3561|3555|3561|3555|3561|3555|3561|3555|1
1652227990000|2022-05-11 00:13:10|3560.5|3554.5|3563.1|3557.1|3563.1|3557.1|3560.5|3554.5|4
1652228000000|2022-05-11 00:13:20|3562.9|3556.9|3563.1|3557.1|3563.3|3557.3|3562.9|3556.9|4
1652228010000|2022-05-11 00:13:30|3564.1|3558.1|3563.5|3557.5|3564.1|3558.1|3563.5|3557.5|2
1652228020000|2022-05-11 00:13:40|3563.3|3557.3|3565.9|3559.9|3565.9|3559.9|3563.3|3557.3|3
1652228030000|2022-05-11 00:13:50|3566.4|3560.4|3567.8|3561.8|3568.3|3562.3|3566.4|3560.4|4
1652228050000|2022-05-11 00:14:10|3569|3563|3570.4|3564.4|3570.4|3564.4|3569|3563|2
1652228060000|2022-05-11 00:14:20|3572.8|3566.8|3571.1|3565.1|3572.8|3566.8|3570.3|3564.3|8
1652228070000|2022-05-11 00:14:30|3572.3|3566.3|3571.4|3565.4|3572.9|3566.9|3570.6|3564.6|6
1652228080000|2022-05-11 00:14:40|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1652228090000|2022-05-11 00:14:50|3571|3565|3571.3|3565.3|3571.5|3565.5|3570.8|3564.8|4
1652228100000|2022-05-11 00:15:00|3570.8|3564.8|3570.3|3564.3|3571.3|3565.3|3570.1|3564.1|6
1652228150000|2022-05-11 00:15:50|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|1
1652228160000|2022-05-11 00:16:00|3569.9|3563.9|3570.1|3564.1|3570.1|3564.1|3569.9|3563.9|2
1652228220000|2022-05-11 00:17:00|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1652228280000|2022-05-11 00:18:00|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1652228290000|2022-05-11 00:18:10|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1652228320000|2022-05-11 00:18:40|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1652228390000|2022-05-11 00:19:50|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|4
1652228400000|2022-05-11 00:20:00|3568.5|3562.5|3567.8|3561.8|3568.5|3562.5|3567|3561|8
1652228440000|2022-05-11 00:20:40|3567.5|3561.5|3566|3560|3567.5|3561.5|3566|3560|4
1652228450000|2022-05-11 00:20:50|3565.8|3559.8|3567.3|3561.3|3567.3|3561.3|3565.8|3559.8|2
1652228460000|2022-05-11 00:21:00|3567|3561|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|3
1652228470000|2022-05-11 00:21:10|3567|3561|3566.8|3560.8|3567.3|3561.3|3565.6|3559.6|8
1652228490000|2022-05-11 00:21:30|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1652228500000|2022-05-11 00:21:40|3566.8|3560.8|3566.8|3560.8|3567|3561|3566.5|3560.5|4
1652228520000|2022-05-11 00:22:00|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1652228530000|2022-05-11 00:22:10|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|4
1652228580000|2022-05-11 00:23:00|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.3|3560.3|6
1652228610000|2022-05-11 00:23:30|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566|3560|4
1652228620000|2022-05-11 00:23:40|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1652228640000|2022-05-11 00:24:00|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1652228650000|2022-05-11 00:24:10|3566|3560|3566.3|3560.3|3566.8|3560.8|3566|3560|6
1652228670000|2022-05-11 00:24:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1652228680000|2022-05-11 00:24:40|3566.8|3560.8|3566.3|3560.3|3566.8|3560.8|3566.3|3560.3|2
1652228700000|2022-05-11 00:25:00|3566|3560|3564.5|3558.5|3566|3560|3564.3|3558.3|5
1652228740000|2022-05-11 00:25:40|3564.3|3558.3|3563.8|3557.8|3564.3|3558.3|3563.8|3557.8|6
1652228750000|2022-05-11 00:25:50|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|2
1652228800000|2022-05-11 00:26:40|3564|3558|3564|3558|3564|3558|3564|3558|1
1652228810000|2022-05-11 00:26:50|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1652228820000|2022-05-11 00:27:00|3562.5|3556.5|3563|3557|3563.3|3557.3|3562.5|3556.5|4
1652228850000|2022-05-11 00:27:30|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1652228880000|2022-05-11 00:28:00|3562.5|3556.5|3562.5|3556.5|3562.8|3556.8|3562.3|3556.3|5
1652228900000|2022-05-11 00:28:20|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1652228940000|2022-05-11 00:29:00|3563|3557|3563|3557|3563|3557|3563|3557|1
1652228950000|2022-05-11 00:29:10|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|1
1652228960000|2022-05-11 00:29:20|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1652229130000|2022-05-11 00:32:10|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1652229150000|2022-05-11 00:32:30|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1652229160000|2022-05-11 00:32:40|3566|3560|3566.3|3560.3|3567.3|3561.3|3566|3560|3
1652229170000|2022-05-11 00:32:50|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1652229300000|2022-05-11 00:35:00|3567.3|3561.3|3568|3562|3568|3562|3567.3|3561.3|2
1652229310000|2022-05-11 00:35:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1652229320000|2022-05-11 00:35:20|3569|3563|3569|3563|3569|3563|3569|3563|1
1652229330000|2022-05-11 00:35:30|3569.3|3563.3|3569.8|3563.8|3569.8|3563.8|3569.3|3563.3|2
1652229340000|2022-05-11 00:35:40|3569.3|3563.3|3568.5|3562.5|3569.3|3563.3|3568.5|3562.5|2
1652229370000|2022-05-11 00:36:10|3567.8|3561.8|3568.8|3562.8|3568.8|3562.8|3567.8|3561.8|3
1652229390000|2022-05-11 00:36:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1652229400000|2022-05-11 00:36:40|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1652229410000|2022-05-11 00:36:50|3568.5|3562.5|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|3
1652229460000|2022-05-11 00:37:40|3568|3562|3567.3|3561.3|3568|3562|3567.3|3561.3|2
1652229500000|2022-05-11 00:38:20|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1652229510000|2022-05-11 00:38:30|3567|3561|3567|3561|3567|3561|3567|3561|1
1652229520000|2022-05-11 00:38:40|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1652229560000|2022-05-11 00:39:20|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1652229670000|2022-05-11 00:41:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1652229680000|2022-05-11 00:41:20|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|2
1652229940000|2022-05-11 00:45:40|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1652230070000|2022-05-11 00:47:50|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1652230150000|2022-05-11 00:49:10|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1652230170000|2022-05-11 00:49:30|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1652230180000|2022-05-11 00:49:40|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1652230370000|2022-05-11 00:52:50|3567.5|3561.5|3568.5|3562.5|3568.8|3562.8|3567.5|3561.5|4
1652230380000|2022-05-11 00:53:00|3568.3|3562.3|3568.8|3562.8|3568.8|3562.8|3568.3|3562.3|3
1652230410000|2022-05-11 00:53:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1652230430000|2022-05-11 00:53:50|3568.8|3562.8|3568|3562|3568.8|3562.8|3568|3562|2
1652230450000|2022-05-11 00:54:10|3567.8|3561.8|3568|3562|3568.3|3562.3|3567.3|3561.3|4
1652230480000|2022-05-11 00:54:40|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|3
1652230490000|2022-05-11 00:54:50|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1652230500000|2022-05-11 00:55:00|3568|3562|3568|3562|3568|3562|3568|3562|1
1652230520000|2022-05-11 00:55:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1652230530000|2022-05-11 00:55:30|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1652230560000|2022-05-11 00:56:00|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1652230600000|2022-05-11 00:56:40|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|4
1652230610000|2022-05-11 00:56:50|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1652230620000|2022-05-11 00:57:00|3567.8|3561.8|3567.8|3561.8|3568|3562|3567.8|3561.8|5
1652230630000|2022-05-11 00:57:10|3568|3562|3568|3562|3568|3562|3568|3562|1
1652230640000|2022-05-11 00:57:20|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1652230650000|2022-05-11 00:57:30|3567.8|3561.8|3567.5|3561.5|3568|3562|3567.5|3561.5|4
1652230690000|2022-05-11 00:58:10|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1652230710000|2022-05-11 00:58:30|3568.9|3562.9|3571.5|3565.5|3571.5|3565.5|3568.9|3562.9|5
1652230720000|2022-05-11 00:58:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1652230760000|2022-05-11 00:59:20|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1652230780000|2022-05-11 00:59:40|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|7
1652230790000|2022-05-11 00:59:50|3569.5|3563.5|3568.8|3562.8|3569.5|3563.5|3568.8|3562.8|2
1652230800000|2022-05-11 01:00:00|3568.5|3562.5|3568|3562|3569.3|3563.3|3568|3562|8
1652230810000|2022-05-11 01:00:10|3567.8|3561.8|3570|3564|3570|3564|3567.3|3561.3|9
1652230820000|2022-05-11 01:00:20|3569.8|3563.8|3569|3563|3569.8|3563.8|3569|3563|7
1652230830000|2022-05-11 01:00:30|3569.3|3563.3|3568.6|3562.6|3569.3|3563.3|3567|3561|8
1652230840000|2022-05-11 01:00:40|3568.5|3562.5|3569|3563|3569|3563|3568.5|3562.5|7
1652230850000|2022-05-11 01:00:50|3568.8|3562.8|3567.9|3561.9|3569.3|3563.3|3567.9|3561.9|16
1652230860000|2022-05-11 01:01:00|3567.5|3561.5|3566.3|3560.3|3567.5|3561.5|3566.3|3560.3|4
1652230870000|2022-05-11 01:01:10|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1652230890000|2022-05-11 01:01:30|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1652230900000|2022-05-11 01:01:40|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1652230910000|2022-05-11 01:01:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|3
1652230920000|2022-05-11 01:02:00|3567|3561|3565.3|3559.3|3567|3561|3565.3|3559.3|5
1652230930000|2022-05-11 01:02:10|3565.5|3559.5|3566.3|3560.3|3566.3|3560.3|3565.5|3559.5|6
1652230940000|2022-05-11 01:02:20|3566.5|3560.5|3567|3561|3567|3561|3565.9|3559.9|6
1652230950000|2022-05-11 01:02:30|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3565|3559|8
1652230960000|2022-05-11 01:02:40|3566|3560|3565.5|3559.5|3566|3560|3564.8|3558.8|5
1652230970000|2022-05-11 01:02:50|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|2
1652230980000|2022-05-11 01:03:00|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|2
1652230990000|2022-05-11 01:03:10|3565|3559|3565.5|3559.5|3565.5|3559.5|3564.8|3558.8|7
1652231000000|2022-05-11 01:03:20|3565.3|3559.3|3565|3559|3566|3560|3565|3559|19
1652231010000|2022-05-11 01:03:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565|3559|11
1652231020000|2022-05-11 01:03:40|3565|3559|3565|3559|3565.3|3559.3|3565|3559|3
1652231040000|2022-05-11 01:04:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1652231060000|2022-05-11 01:04:20|3565.6|3559.6|3566.1|3560.1|3566.1|3560.1|3565.6|3559.6|2
1652231070000|2022-05-11 01:04:30|3566.3|3560.3|3567.5|3561.5|3567.5|3561.5|3566.3|3560.3|3
1652231080000|2022-05-11 01:04:40|3567|3561|3567|3561|3567|3561|3567|3561|1
1652231110000|2022-05-11 01:05:10|3566|3560|3567.5|3561.5|3567.8|3561.8|3565.3|3559.3|14
1652231120000|2022-05-11 01:05:20|3566.8|3560.8|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|7
1652231130000|2022-05-11 01:05:30|3567|3561|3566.8|3560.8|3567|3561|3566.5|3560.5|7
1652231140000|2022-05-11 01:05:40|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3565|3559|11
1652231150000|2022-05-11 01:05:50|3567|3561|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|8
1652231160000|2022-05-11 01:06:00|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1652231190000|2022-05-11 01:06:30|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1652231220000|2022-05-11 01:07:00|3566|3560|3563.8|3557.8|3566|3560|3563.8|3557.8|5
1652231230000|2022-05-11 01:07:10|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|2
1652231240000|2022-05-11 01:07:20|3566|3560|3566|3560|3566|3560|3565.8|3559.8|3
1652231250000|2022-05-11 01:07:30|3565.8|3559.8|3566|3560|3566|3560|3565.3|3559.3|4
1652231270000|2022-05-11 01:07:50|3566.3|3560.3|3566|3560|3566.3|3560.3|3565.8|3559.8|6
1652231280000|2022-05-11 01:08:00|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1652231290000|2022-05-11 01:08:10|3565.5|3559.5|3564.8|3558.8|3565.5|3559.5|3564.8|3558.8|3
1652231300000|2022-05-11 01:08:20|3565|3559|3565.3|3559.3|3565.5|3559.5|3564.8|3558.8|5
1652231310000|2022-05-11 01:08:30|3565|3559|3565.8|3559.8|3565.8|3559.8|3565|3559|2
1652231320000|2022-05-11 01:08:40|3565|3559|3565|3559|3565|3559|3565|3559|1
1652231360000|2022-05-11 01:09:20|3565.3|3559.3|3566.5|3560.5|3566.5|3560.5|3565|3559|5
1652231370000|2022-05-11 01:09:30|3566.3|3560.3|3567.3|3561.3|3567.3|3561.3|3566.3|3560.3|7
1652231380000|2022-05-11 01:09:40|3567.5|3561.5|3566.5|3560.5|3567.5|3561.5|3566.5|3560.5|7
1652231390000|2022-05-11 01:09:50|3566.8|3560.8|3567.3|3561.3|3567.8|3561.8|3566.8|3560.8|6
1652231400000|2022-05-11 01:10:00|3567|3561|3567|3561|3567|3561|3566.8|3560.8|9
1652231410000|2022-05-11 01:10:10|3567.3|3561.3|3567|3561|3567.8|3561.8|3567|3561|4
1652231420000|2022-05-11 01:10:20|3567.3|3561.3|3571.3|3565.3|3571.3|3565.3|3567.3|3561.3|12
1652231430000|2022-05-11 01:10:30|3571|3565|3570.8|3564.8|3571|3565|3570.5|3564.5|4
1652231440000|2022-05-11 01:10:40|3571.3|3565.3|3570.8|3564.8|3572.5|3566.5|3570.8|3564.8|10
1652231450000|2022-05-11 01:10:50|3570.5|3564.5|3571|3565|3571|3565|3569.8|3563.8|17
1652231460000|2022-05-11 01:11:00|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|4
1652231470000|2022-05-11 01:11:10|3570.8|3564.8|3571.3|3565.3|3571.8|3565.8|3570.8|3564.8|3
1652231480000|2022-05-11 01:11:20|3571.5|3565.5|3572.8|3566.8|3572.8|3566.8|3571.5|3565.5|4
1652231490000|2022-05-11 01:11:30|3573.8|3567.8|3572.8|3566.8|3574|3568|3572.8|3566.8|4
1652231500000|2022-05-11 01:11:40|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|2
1652231520000|2022-05-11 01:12:00|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1652231550000|2022-05-11 01:12:30|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1652231560000|2022-05-11 01:12:40|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|12
1652231570000|2022-05-11 01:12:50|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|8
1652231580000|2022-05-11 01:13:00|3573.3|3567.3|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|7
1652231600000|2022-05-11 01:13:20|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|3
1652231610000|2022-05-11 01:13:30|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|4
1652231620000|2022-05-11 01:13:40|3573.3|3567.3|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|3
1652231700000|2022-05-11 01:15:00|3573|3567|3573|3567|3573|3567|3572.8|3566.8|3
1652231740000|2022-05-11 01:15:40|3573.5|3567.5|3578.8|3572.8|3579.3|3573.3|3573.5|3567.5|7
1652231750000|2022-05-11 01:15:50|3578.5|3572.5|3576.8|3570.8|3578.5|3572.5|3576.8|3570.8|3
1652231820000|2022-05-11 01:17:00|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|2
1652231870000|2022-05-11 01:17:50|3577.5|3571.5|3579.3|3573.3|3580.8|3574.8|3577.5|3571.5|8
1652231880000|2022-05-11 01:18:00|3579.5|3573.5|3579|3573|3580.3|3574.3|3578.5|3572.5|11
1652231890000|2022-05-11 01:18:10|3578.8|3572.8|3579.8|3573.8|3580.3|3574.3|3578.8|3572.8|5
1652231900000|2022-05-11 01:18:20|3580|3574|3579.8|3573.8|3580.3|3574.3|3579.8|3573.8|5
1652231930000|2022-05-11 01:18:50|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1652231940000|2022-05-11 01:19:00|3579.5|3573.5|3579|3573|3579.5|3573.5|3579|3573|6
1652231950000|2022-05-11 01:19:10|3579.5|3573.5|3579.8|3573.8|3580|3574|3579.3|3573.3|6
1652231960000|2022-05-11 01:19:20|3580.3|3574.3|3581.5|3575.5|3581.5|3575.5|3579.8|3573.8|6
1652231970000|2022-05-11 01:19:30|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|2
1652231980000|2022-05-11 01:19:40|3582.3|3576.3|3581.8|3575.8|3582.3|3576.3|3581.8|3575.8|4
1652232020000|2022-05-11 01:20:20|3582|3576|3582.3|3576.3|3582.5|3576.5|3582|3576|3
1652232030000|2022-05-11 01:20:30|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.3|3577.3|5
1652232040000|2022-05-11 01:20:40|3584.5|3578.5|3585.5|3579.5|3585.5|3579.5|3584|3578|6
1652232050000|2022-05-11 01:20:50|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3584.5|3578.5|8
1652232070000|2022-05-11 01:21:10|3585.8|3579.8|3585.4|3579.4|3586.8|3580.8|3585.4|3579.4|9
1652232090000|2022-05-11 01:21:30|3585.3|3579.3|3587.3|3581.3|3587.3|3581.3|3585.3|3579.3|6
1652232100000|2022-05-11 01:21:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1652232110000|2022-05-11 01:21:50|3587.3|3581.3|3590.3|3584.3|3590.3|3584.3|3587.3|3581.3|13
1652232120000|2022-05-11 01:22:00|3591|3585|3590|3584|3592|3586|3590|3584|11
1652232130000|2022-05-11 01:22:10|3590.3|3584.3|3589.5|3583.5|3590.3|3584.3|3589.3|3583.3|10
1652232140000|2022-05-11 01:22:20|3590|3584|3588.8|3582.8|3590|3584|3588.5|3582.5|7
1652232150000|2022-05-11 01:22:30|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1652232160000|2022-05-11 01:22:40|3589.8|3583.8|3589.8|3583.8|3590|3584|3589|3583|8
1652232170000|2022-05-11 01:22:50|3590|3584|3589.3|3583.3|3590|3584|3588.8|3582.8|13
1652232180000|2022-05-11 01:23:00|3589|3583|3590.5|3584.5|3590.5|3584.5|3589|3583|8
1652232190000|2022-05-11 01:23:10|3590|3584|3590.5|3584.5|3590.5|3584.5|3590|3584|3
1652232200000|2022-05-11 01:23:20|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1652232210000|2022-05-11 01:23:30|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|3
1652232240000|2022-05-11 01:24:00|3589.8|3583.8|3591.8|3585.8|3591.8|3585.8|3589.8|3583.8|5
1652232250000|2022-05-11 01:24:10|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3590.5|3584.5|10
1652232260000|2022-05-11 01:24:20|3591|3585|3591.3|3585.3|3591.5|3585.5|3591|3585|6
1652232280000|2022-05-11 01:24:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1652232290000|2022-05-11 01:24:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1652232300000|2022-05-11 01:25:00|3591|3585|3589.3|3583.3|3591|3585|3589.3|3583.3|4
1652232320000|2022-05-11 01:25:20|3589|3583|3590.3|3584.3|3590.8|3584.8|3589|3583|6
1652232330000|2022-05-11 01:25:30|3590.5|3584.5|3589.8|3583.8|3590.8|3584.8|3589.8|3583.8|4
1652232340000|2022-05-11 01:25:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1652232390000|2022-05-11 01:26:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1652232420000|2022-05-11 01:27:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1652232430000|2022-05-11 01:27:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1652232440000|2022-05-11 01:27:20|3589|3583|3591.5|3585.5|3591.8|3585.8|3589|3583|6
1652232450000|2022-05-11 01:27:30|3592.8|3586.8|3591|3585|3592.8|3586.8|3590.8|3584.8|11
1652232460000|2022-05-11 01:27:40|3591.3|3585.3|3594.5|3588.5|3594.5|3588.5|3590.8|3584.8|15
1652232470000|2022-05-11 01:27:50|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|5
1652232480000|2022-05-11 01:28:00|3594.5|3588.5|3593.8|3587.8|3594.5|3588.5|3593|3587|6
1652232490000|2022-05-11 01:28:10|3594|3588|3594.3|3588.3|3594.5|3588.5|3593.8|3587.8|11
1652232500000|2022-05-11 01:28:20|3594.5|3588.5|3595|3589|3595|3589|3594.3|3588.3|3
1652232510000|2022-05-11 01:28:30|3595.5|3589.5|3596.5|3590.5|3596.5|3590.5|3595.5|3589.5|2
1652232520000|2022-05-11 01:28:40|3596.8|3590.8|3595.5|3589.5|3596.8|3590.8|3595.5|3589.5|7
1652232530000|2022-05-11 01:28:50|3595.3|3589.3|3595|3589|3595.3|3589.3|3594|3588|8
1652232540000|2022-05-11 01:29:00|3594.8|3588.8|3594.3|3588.3|3595|3589|3594|3588|11
1652232550000|2022-05-11 01:29:10|3594.5|3588.5|3595|3589|3595.1|3589.1|3594.5|3588.5|3
1652232560000|2022-05-11 01:29:20|3594.8|3588.8|3595|3589|3595.3|3589.3|3593.5|3587.5|9
1652232570000|2022-05-11 01:29:30|3595.5|3589.5|3596.5|3590.5|3596.5|3590.5|3595.5|3589.5|2
1652232580000|2022-05-11 01:29:40|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3594.5|3588.5|5
1652232590000|2022-05-11 01:29:50|3595.8|3589.8|3594.5|3588.5|3595.8|3589.8|3594.5|3588.5|3
1652232600000|2022-05-11 01:30:00|3594.3|3588.3|3593|3587|3594.3|3588.3|3592.8|3586.8|9
1652232610000|2022-05-11 01:30:10|3593.3|3587.3|3593|3587|3593.5|3587.5|3593|3587|4
1652232620000|2022-05-11 01:30:20|3593.3|3587.3|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|4
1652232630000|2022-05-11 01:30:30|3594|3588|3595.8|3589.8|3595.8|3589.8|3594|3588|8
1652232640000|2022-05-11 01:30:40|3596|3590|3596.3|3590.3|3596.3|3590.3|3595.5|3589.5|6
1652232650000|2022-05-11 01:30:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|5
1652232660000|2022-05-11 01:31:00|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596|3590|6
1652232680000|2022-05-11 01:31:20|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1652232690000|2022-05-11 01:31:30|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1652232700000|2022-05-11 01:31:40|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3594.8|3588.8|8
1652232710000|2022-05-11 01:31:50|3595.3|3589.3|3594.5|3588.5|3595.3|3589.3|3594.5|3588.5|4
1652232720000|2022-05-11 01:32:00|3594.3|3588.3|3594.3|3588.3|3595.5|3589.5|3594.3|3588.3|14
1652232730000|2022-05-11 01:32:10|3595|3589|3594.3|3588.3|3595|3589|3593.3|3587.3|9
1652232740000|2022-05-11 01:32:20|3594|3588|3593|3587|3594.3|3588.3|3593|3587|8
1652232750000|2022-05-11 01:32:30|3592.8|3586.8|3591.3|3585.3|3593.3|3587.3|3591.3|3585.3|9
1652232760000|2022-05-11 01:32:40|3591.8|3585.8|3591.5|3585.5|3592.6|3586.6|3591.5|3585.5|7
1652232770000|2022-05-11 01:32:50|3590.8|3584.8|3592.5|3586.5|3592.5|3586.5|3590.8|3584.8|6
1652232780000|2022-05-11 01:33:00|3592.3|3586.3|3590.3|3584.3|3592.3|3586.3|3589.5|3583.5|9
1652232790000|2022-05-11 01:33:10|3590.5|3584.5|3589.8|3583.8|3590.5|3584.5|3589.5|3583.5|5
1652232800000|2022-05-11 01:33:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|5
1652232810000|2022-05-11 01:33:30|3589.3|3583.3|3589.5|3583.5|3589.8|3583.8|3589.3|3583.3|4
1652232830000|2022-05-11 01:33:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|3
1652232840000|2022-05-11 01:34:00|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589|3583|4
1652232850000|2022-05-11 01:34:10|3589|3583|3589.8|3583.8|3589.8|3583.8|3589|3583|3
1652232860000|2022-05-11 01:34:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|3
1652232890000|2022-05-11 01:34:50|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1652232900000|2022-05-11 01:35:00|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1652232910000|2022-05-11 01:35:10|3589|3583|3589.3|3583.3|3589.5|3583.5|3589|3583|4
1652232920000|2022-05-11 01:35:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|3
1652232930000|2022-05-11 01:35:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1652232940000|2022-05-11 01:35:40|3589|3583|3588.8|3582.8|3589.3|3583.3|3588.8|3582.8|4
1652232950000|2022-05-11 01:35:50|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|3
1652232960000|2022-05-11 01:36:00|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|4
1652232970000|2022-05-11 01:36:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1652232980000|2022-05-11 01:36:20|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|6
1652232990000|2022-05-11 01:36:30|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|4
1652233000000|2022-05-11 01:36:40|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|4
1652233010000|2022-05-11 01:36:50|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1652233020000|2022-05-11 01:37:00|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1652233030000|2022-05-11 01:37:10|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1652233040000|2022-05-11 01:37:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1652233060000|2022-05-11 01:37:40|3590|3584|3590.3|3584.3|3590.8|3584.8|3590|3584|4
1652233070000|2022-05-11 01:37:50|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1652233080000|2022-05-11 01:38:00|3590|3584|3589.5|3583.5|3590|3584|3589.5|3583.5|2
1652233090000|2022-05-11 01:38:10|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|4
1652233100000|2022-05-11 01:38:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|4
1652233110000|2022-05-11 01:38:30|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|8
1652233120000|2022-05-11 01:38:40|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1652233130000|2022-05-11 01:38:50|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1652233140000|2022-05-11 01:39:00|3589.3|3583.3|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|3
1652233150000|2022-05-11 01:39:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1652233170000|2022-05-11 01:39:30|3589.3|3583.3|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|3
1652233180000|2022-05-11 01:39:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1652233190000|2022-05-11 01:39:50|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1652233200000|2022-05-11 01:40:00|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|4
1652233210000|2022-05-11 01:40:10|3589.3|3583.3|3589.5|3583.5|3590|3584|3589.3|3583.3|8
1652233220000|2022-05-11 01:40:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1652233230000|2022-05-11 01:40:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589|3583|3
1652233250000|2022-05-11 01:40:50|3589|3583|3589|3583|3589|3583|3589|3583|1
1652233260000|2022-05-11 01:41:00|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1652233270000|2022-05-11 01:41:10|3589.8|3583.8|3590.5|3584.5|3591.5|3585.5|3589.8|3583.8|5
1652233290000|2022-05-11 01:41:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|4
1652233300000|2022-05-11 01:41:40|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1652233310000|2022-05-11 01:41:50|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1652233320000|2022-05-11 01:42:00|3590|3584|3595.4|3589.4|3595.4|3589.4|3589.5|3583.5|9
1652233340000|2022-05-11 01:42:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233350000|2022-05-11 01:42:30|3595.8|3589.8|3596.5|3590.5|3596.8|3590.8|3595.8|3589.8|3
1652233360000|2022-05-11 01:42:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233400000|2022-05-11 01:43:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1652233410000|2022-05-11 01:43:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233430000|2022-05-11 01:43:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|3
1652233450000|2022-05-11 01:44:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233470000|2022-05-11 01:44:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1652233480000|2022-05-11 01:44:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233490000|2022-05-11 01:44:50|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|3
1652233500000|2022-05-11 01:45:00|3598|3592|3600.3|3594.3|3600.3|3594.3|3598|3592|8
1652233520000|2022-05-11 01:45:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1652233550000|2022-05-11 01:45:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1652233560000|2022-05-11 01:46:00|3599.4|3593.4|3597.5|3591.5|3599.4|3593.4|3596.5|3590.5|4
1652233570000|2022-05-11 01:46:10|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|3
1652233580000|2022-05-11 01:46:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1652233590000|2022-05-11 01:46:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1652233610000|2022-05-11 01:46:50|3596.8|3590.8|3596|3590|3598.5|3592.5|3596|3590|3
1652233620000|2022-05-11 01:47:00|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1652233630000|2022-05-11 01:47:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1652233650000|2022-05-11 01:47:30|3596|3590|3597.5|3591.5|3598.3|3592.3|3596|3590|7
1652233660000|2022-05-11 01:47:40|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3596.3|3590.3|8
1652233670000|2022-05-11 01:47:50|3597.8|3591.8|3598.8|3592.8|3598.8|3592.8|3597.8|3591.8|5
1652233680000|2022-05-11 01:48:00|3599|3593|3599|3593|3599.5|3593.5|3598.3|3592.3|12
1652233690000|2022-05-11 01:48:10|3599.3|3593.3|3600|3594|3600.5|3594.5|3599.3|3593.3|11
1652233700000|2022-05-11 01:48:20|3599.8|3593.8|3601|3595|3601|3595|3599|3593|19
1652233710000|2022-05-11 01:48:30|3600.8|3594.8|3601|3595|3601|3595|3600.3|3594.3|6
1652233720000|2022-05-11 01:48:40|3600.5|3594.5|3600.3|3594.3|3601|3595|3600|3594|12
1652233730000|2022-05-11 01:48:50|3600|3594|3600.3|3594.3|3601.3|3595.3|3599.8|3593.8|17
1652233740000|2022-05-11 01:49:00|3600.5|3594.5|3600.3|3594.3|3601|3595|3598|3592|15
1652233750000|2022-05-11 01:49:10|3600.5|3594.5|3602.8|3596.8|3603|3597|3600.3|3594.3|8
1652233760000|2022-05-11 01:49:20|3603|3597|3604|3598|3604.3|3598.3|3603|3597|4
1652233770000|2022-05-11 01:49:30|3603.8|3597.8|3603.8|3597.8|3604|3598|3603.8|3597.8|3
1652233780000|2022-05-11 01:49:40|3605|3599|3604|3598|3605|3599|3603.5|3597.5|5
1652233790000|2022-05-11 01:49:50|3604.3|3598.3|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|3
1652233800000|2022-05-11 01:50:00|3604.5|3598.5|3603.5|3597.5|3604.5|3598.5|3602.8|3596.8|8
1652233810000|2022-05-11 01:50:10|3603.3|3597.3|3604.5|3598.5|3604.5|3598.5|3603.3|3597.3|3
1652233830000|2022-05-11 01:50:30|3603.6|3597.6|3599.1|3593.1|3603.6|3597.6|3599|3593|6
1652233840000|2022-05-11 01:50:40|3598.9|3592.9|3596.3|3590.3|3598.9|3592.9|3596|3590|5
1652233850000|2022-05-11 01:50:50|3595.5|3589.5|3597|3591|3597|3591|3595.5|3589.5|3
1652233860000|2022-05-11 01:51:00|3596.8|3590.8|3594.5|3588.5|3596.8|3590.8|3594.5|3588.5|5
1652233870000|2022-05-11 01:51:10|3593.5|3587.5|3592|3586|3593.5|3587.5|3592|3586|4
1652233880000|2022-05-11 01:51:20|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3590.8|3584.8|6
1652233890000|2022-05-11 01:51:30|3592.1|3586.1|3593|3587|3593|3587|3592.1|3586.1|2
1652233900000|2022-05-11 01:51:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592|3586|3
1652233910000|2022-05-11 01:51:50|3592.8|3586.8|3593.5|3587.5|3594.3|3588.3|3592.8|3586.8|6
1652233920000|2022-05-11 01:52:00|3593.3|3587.3|3591.5|3585.5|3593.3|3587.3|3591.3|3585.3|10
1652233930000|2022-05-11 01:52:10|3592|3586|3591.3|3585.3|3592|3586|3591.3|3585.3|3
1652233940000|2022-05-11 01:52:20|3591|3585|3590.3|3584.3|3591|3585|3590|3584|4
1652233950000|2022-05-11 01:52:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1652233960000|2022-05-11 01:52:40|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.5|3584.5|9
1652233970000|2022-05-11 01:52:50|3591|3585|3591|3585|3591.3|3585.3|3591|3585|5
1652233980000|2022-05-11 01:53:00|3591.3|3585.3|3591.5|3585.5|3592|3586|3591|3585|10
1652233990000|2022-05-11 01:53:10|3591.8|3585.8|3592.5|3586.5|3592.8|3586.8|3591.8|3585.8|4
1652234000000|2022-05-11 01:53:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|3
1652234030000|2022-05-11 01:53:50|3593.8|3587.8|3592.8|3586.8|3593.8|3587.8|3592.8|3586.8|2
1652234040000|2022-05-11 01:54:00|3593|3587|3593.5|3587.5|3594.5|3588.5|3592|3586|7
1652234050000|2022-05-11 01:54:10|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1652234060000|2022-05-11 01:54:20|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1652234070000|2022-05-11 01:54:30|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1652234080000|2022-05-11 01:54:40|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|3
1652234090000|2022-05-11 01:54:50|3594.5|3588.5|3593.3|3587.3|3594.5|3588.5|3593.3|3587.3|9
1652234100000|2022-05-11 01:55:00|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|4
1652234110000|2022-05-11 01:55:10|3593.5|3587.5|3596|3590|3596.3|3590.3|3593.5|3587.5|8
1652234120000|2022-05-11 01:55:20|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|4
1652234130000|2022-05-11 01:55:30|3595.5|3589.5|3596|3590|3596.3|3590.3|3595|3589|6
1652234140000|2022-05-11 01:55:40|3595.8|3589.8|3596|3590|3596|3590|3595.3|3589.3|7
1652234150000|2022-05-11 01:55:50|3595.8|3589.8|3595.8|3589.8|3596|3590|3595.8|3589.8|5
1652234160000|2022-05-11 01:56:00|3596|3590|3595.3|3589.3|3596|3590|3595|3589|8
1652234170000|2022-05-11 01:56:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1652234180000|2022-05-11 01:56:20|3595.3|3589.3|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|5
1652234190000|2022-05-11 01:56:30|3595.5|3589.5|3596.8|3590.8|3597.3|3591.3|3595.5|3589.5|6
1652234200000|2022-05-11 01:56:40|3597|3591|3597.5|3591.5|3597.8|3591.8|3597|3591|3
1652234210000|2022-05-11 01:56:50|3598.3|3592.3|3599.3|3593.3|3599.3|3593.3|3598.3|3592.3|3
1652234220000|2022-05-11 01:57:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1652234230000|2022-05-11 01:57:10|3599.8|3593.8|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|2
1652234240000|2022-05-11 01:57:20|3600.3|3594.3|3601.8|3595.8|3601.8|3595.8|3600.3|3594.3|4
1652234250000|2022-05-11 01:57:30|3602|3596|3602|3596|3602|3596|3601.8|3595.8|3
1652234260000|2022-05-11 01:57:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602|3596|5
1652234270000|2022-05-11 01:57:50|3602|3596|3602.5|3596.5|3602.5|3596.5|3602|3596|3
1652234280000|2022-05-11 01:58:00|3602.8|3596.8|3604|3598|3604|3598|3602.8|3596.8|5
1652234290000|2022-05-11 01:58:10|3603.8|3597.8|3604.5|3598.5|3604.5|3598.5|3603.5|3597.5|4
1652234330000|2022-05-11 01:58:50|3604.8|3598.8|3607|3601|3607|3601|3604.8|3598.8|3
1652234340000|2022-05-11 01:59:00|3607.8|3601.8|3606.3|3600.3|3607.8|3601.8|3606|3600|12
1652234350000|2022-05-11 01:59:10|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1652234370000|2022-05-11 01:59:30|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1652234380000|2022-05-11 01:59:40|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|6
1652234390000|2022-05-11 01:59:50|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|10
1652234400000|2022-05-11 02:00:00|3605.3|3599.3|3599.9|3593.9|3605.3|3599.3|3599.9|3593.9|12
1652234410000|2022-05-11 02:00:10|3600|3594|3601.5|3595.5|3601.5|3595.5|3600|3594|10
1652234420000|2022-05-11 02:00:20|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1652234430000|2022-05-11 02:00:30|3601.3|3595.3|3599.5|3593.5|3601.3|3595.3|3599.5|3593.5|9
1652234440000|2022-05-11 02:00:40|3599.8|3593.8|3599.8|3593.8|3600|3594|3598.3|3592.3|14
1652234450000|2022-05-11 02:00:50|3599.5|3593.5|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|7
1652234460000|2022-05-11 02:01:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1652234470000|2022-05-11 02:01:10|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|2
1652234480000|2022-05-11 02:01:20|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|4
1652234490000|2022-05-11 02:01:30|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1652234500000|2022-05-11 02:01:40|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|6
1652234510000|2022-05-11 02:01:50|3599|3593|3599|3593|3599.5|3593.5|3599|3593|3
1652234520000|2022-05-11 02:02:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599|3593|8
1652234530000|2022-05-11 02:02:10|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1652234540000|2022-05-11 02:02:20|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|3
1652234550000|2022-05-11 02:02:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1652234560000|2022-05-11 02:02:40|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1652234580000|2022-05-11 02:03:00|3600.3|3594.3|3601.5|3595.5|3601.5|3595.5|3600.3|3594.3|4
1652234590000|2022-05-11 02:03:10|3601.3|3595.3|3601.8|3595.8|3601.8|3595.8|3601.3|3595.3|3
1652234640000|2022-05-11 02:04:00|3603|3597|3601.8|3595.8|3603|3597|3601.5|3595.5|5
1652234650000|2022-05-11 02:04:10|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|3
1652234660000|2022-05-11 02:04:20|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|6
1652234670000|2022-05-11 02:04:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1652234680000|2022-05-11 02:04:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1652234690000|2022-05-11 02:04:50|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1652234700000|2022-05-11 02:05:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1652234710000|2022-05-11 02:05:10|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1652234730000|2022-05-11 02:05:30|3601.3|3595.3|3602|3596|3602|3596|3601.3|3595.3|3
1652234740000|2022-05-11 02:05:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602|3596|3
1652234750000|2022-05-11 02:05:50|3602.5|3596.5|3602|3596|3602.5|3596.5|3602|3596|2
1652234770000|2022-05-11 02:06:10|3602.3|3596.3|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|3
1652234790000|2022-05-11 02:06:30|3601.3|3595.3|3602|3596|3602.3|3596.3|3601.3|3595.3|6
1652234800000|2022-05-11 02:06:40|3602.8|3596.8|3605.8|3599.8|3605.8|3599.8|3602.8|3596.8|4
1652234810000|2022-05-11 02:06:50|3605.5|3599.5|3609.3|3603.3|3609.3|3603.3|3605.5|3599.5|9
1652234820000|2022-05-11 02:07:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1652234830000|2022-05-11 02:07:10|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|3
1652234840000|2022-05-11 02:07:20|3610.3|3604.3|3611.8|3605.8|3611.8|3605.8|3610.3|3604.3|5
1652234850000|2022-05-11 02:07:30|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611|3605|4
1652234860000|2022-05-11 02:07:40|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|3
1652234870000|2022-05-11 02:07:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1652234880000|2022-05-11 02:08:00|3613|3607|3614.5|3608.5|3614.5|3608.5|3613|3607|2
1652234890000|2022-05-11 02:08:10|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1652234900000|2022-05-11 02:08:20|3614.8|3608.8|3614|3608|3614.8|3608.8|3614|3608|2
1652234920000|2022-05-11 02:08:40|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1652234930000|2022-05-11 02:08:50|3614.8|3608.8|3615|3609|3615.3|3609.3|3614.8|3608.8|8
1652234940000|2022-05-11 02:09:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615|3609|7
1652234950000|2022-05-11 02:09:10|3615|3609|3615.8|3609.8|3616.3|3610.3|3615|3609|6
1652234960000|2022-05-11 02:09:20|3616|3610|3616|3610|3616|3610|3616|3610|1
1652234980000|2022-05-11 02:09:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3614.5|3608.5|6
1652234990000|2022-05-11 02:09:50|3615.5|3609.5|3614.5|3608.5|3615.8|3609.8|3614.5|3608.5|5
1652235000000|2022-05-11 02:10:00|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|4
1652235010000|2022-05-11 02:10:10|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1652235020000|2022-05-11 02:10:20|3614.3|3608.3|3612.5|3606.5|3614.3|3608.3|3612.5|3606.5|5
1652235050000|2022-05-11 02:10:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612|3606|5
1652235060000|2022-05-11 02:11:00|3612.5|3606.5|3613.3|3607.3|3614.3|3608.3|3612.5|3606.5|5
1652235070000|2022-05-11 02:11:10|3613.8|3607.8|3613.5|3607.5|3614.5|3608.5|3613.5|3607.5|6
1652235080000|2022-05-11 02:11:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|4
1652235090000|2022-05-11 02:11:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1652235100000|2022-05-11 02:11:40|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|3
1652235110000|2022-05-11 02:11:50|3614.5|3608.5|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|6
1652235120000|2022-05-11 02:12:00|3614|3608|3613|3607|3614|3608|3612.3|3606.3|6
1652235130000|2022-05-11 02:12:10|3612.8|3606.8|3612.5|3606.5|3613.3|3607.3|3612.5|3606.5|5
1652235160000|2022-05-11 02:12:40|3613.5|3607.5|3615.5|3609.5|3615.5|3609.5|3613.5|3607.5|3
1652235190000|2022-05-11 02:13:10|3615.8|3609.8|3616.5|3610.5|3616.8|3610.8|3615.8|3609.8|4
1652235200000|2022-05-11 02:13:20|3617.3|3611.3|3616.3|3610.3|3617.3|3611.3|3616.3|3610.3|2
1652235210000|2022-05-11 02:13:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1652235220000|2022-05-11 02:13:40|3616.3|3610.3|3614.5|3608.5|3616.3|3610.3|3614.5|3608.5|3
1652235240000|2022-05-11 02:14:00|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|2
1652235260000|2022-05-11 02:14:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1652235270000|2022-05-11 02:14:30|3615.3|3609.3|3615.5|3609.5|3615.8|3609.8|3615.3|3609.3|3
1652235280000|2022-05-11 02:14:40|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1652235290000|2022-05-11 02:14:50|3615|3609|3614.5|3608.5|3615|3609|3614.5|3608.5|2
1652235340000|2022-05-11 02:15:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1652235360000|2022-05-11 02:16:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1652235370000|2022-05-11 02:16:10|3614|3608|3614|3608|3614.3|3608.3|3614|3608|5
1652235380000|2022-05-11 02:16:20|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1652235430000|2022-05-11 02:17:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1652235540000|2022-05-11 02:19:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1652235600000|2022-05-11 02:20:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1652235620000|2022-05-11 02:20:20|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|4
1652235630000|2022-05-11 02:20:30|3614|3608|3614|3608|3614.3|3608.3|3614|3608|3
1652235640000|2022-05-11 02:20:40|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1652235650000|2022-05-11 02:20:50|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|10
1652235660000|2022-05-11 02:21:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1652235680000|2022-05-11 02:21:20|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1652235710000|2022-05-11 02:21:50|3614|3608|3614|3608|3614|3608|3614|3608|1
1652235720000|2022-05-11 02:22:00|3614.3|3608.3|3613|3607|3614.3|3608.3|3613|3607|4
1652235740000|2022-05-11 02:22:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1652235760000|2022-05-11 02:22:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1652235780000|2022-05-11 02:23:00|3612.3|3606.3|3611.4|3605.4|3612.3|3606.3|3611.4|3605.4|2
1652235790000|2022-05-11 02:23:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1652235930000|2022-05-11 02:25:30|3611.3|3605.3|3609.4|3603.4|3611.3|3605.3|3609.4|3603.4|2
1652235940000|2022-05-11 02:25:40|3608.8|3602.8|3608.8|3602.8|3609|3603|3608.8|3602.8|3
1652236080000|2022-05-11 02:28:00|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|6
1652236090000|2022-05-11 02:28:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1652236100000|2022-05-11 02:28:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|5
1652236110000|2022-05-11 02:28:30|3608.5|3602.5|3608|3602|3608.5|3602.5|3607|3601|4
1652236130000|2022-05-11 02:28:50|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1652236170000|2022-05-11 02:29:30|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|2
1652236180000|2022-05-11 02:29:40|3607|3601|3608.3|3602.3|3608.3|3602.3|3607|3601|3
1652236200000|2022-05-11 02:30:00|3608.5|3602.5|3610.3|3604.3|3610.3|3604.3|3608.5|3602.5|7
1652236210000|2022-05-11 02:30:10|3610.5|3604.5|3613.3|3607.3|3613.3|3607.3|3610.5|3604.5|11
1652236220000|2022-05-11 02:30:20|3613|3607|3613.3|3607.3|3613.8|3607.8|3612|3606|12
1652236230000|2022-05-11 02:30:30|3613.8|3607.8|3614.5|3608.5|3614.8|3608.8|3613.5|3607.5|12
1652236240000|2022-05-11 02:30:40|3614.8|3608.8|3612.3|3606.3|3614.8|3608.8|3612.3|3606.3|5
1652236250000|2022-05-11 02:30:50|3611.5|3605.5|3612.5|3606.5|3612.5|3606.5|3610.8|3604.8|19
1652236260000|2022-05-11 02:31:00|3612.8|3606.8|3614.3|3608.3|3615|3609|3612.8|3606.8|13
1652236270000|2022-05-11 02:31:10|3612.8|3606.8|3613.5|3607.5|3614.5|3608.5|3612.8|3606.8|13
1652236280000|2022-05-11 02:31:20|3613|3607|3613.5|3607.5|3614.5|3608.5|3612.5|3606.5|6
1652236290000|2022-05-11 02:31:30|3612.6|3606.6|3613.8|3607.8|3614|3608|3612.5|3606.5|7
1652236300000|2022-05-11 02:31:40|3612.6|3606.6|3612.6|3606.6|3613.8|3607.8|3608.9|3602.9|16
1652236310000|2022-05-11 02:31:50|3610.9|3604.9|3610.9|3604.9|3611.6|3605.6|3608.8|3602.8|12
1652236320000|2022-05-11 02:32:00|3611.4|3605.4|3610.3|3604.3|3611.9|3605.9|3610.3|3604.3|12
1652236330000|2022-05-11 02:32:10|3611|3605|3611|3605|3611.3|3605.3|3609.3|3603.3|17
1652236340000|2022-05-11 02:32:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610|3604|7
1652236350000|2022-05-11 02:32:30|3610.5|3604.5|3610.3|3604.3|3610.8|3604.8|3609|3603|19
1652236360000|2022-05-11 02:32:40|3609.8|3603.8|3611.3|3605.3|3611.3|3605.3|3608.1|3602.1|24
1652236370000|2022-05-11 02:32:50|3611.5|3605.5|3611.3|3605.3|3611.8|3605.8|3610.8|3604.8|18
1652236380000|2022-05-11 02:33:00|3611|3605|3611.8|3605.8|3611.8|3605.8|3610.5|3604.5|13
1652236390000|2022-05-11 02:33:10|3611.5|3605.5|3611|3605|3611.5|3605.5|3610.5|3604.5|8
1652236400000|2022-05-11 02:33:20|3612|3606|3612.3|3606.3|3612.5|3606.5|3611.5|3605.5|13
1652236410000|2022-05-11 02:33:30|3613|3607|3612.3|3606.3|3613|3607|3612|3606|11
1652236420000|2022-05-11 02:33:40|3612|3606|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|7
1652236430000|2022-05-11 02:33:50|3612.5|3606.5|3612.8|3606.8|3613|3607|3612.3|3606.3|8
1652236440000|2022-05-11 02:34:00|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3612.3|3606.3|8
1652236450000|2022-05-11 02:34:10|3613.5|3607.5|3613|3607|3613.5|3607.5|3612|3606|14
1652236460000|2022-05-11 02:34:20|3612|3606|3612.8|3606.8|3613.3|3607.3|3611.8|3605.8|14
1652236470000|2022-05-11 02:34:30|3613|3607|3613.8|3607.8|3613.8|3607.8|3612|3606|13
1652236480000|2022-05-11 02:34:40|3614|3608|3614|3608|3615|3609|3614|3608|5
1652236490000|2022-05-11 02:34:50|3614.3|3608.3|3615.3|3609.3|3615.3|3609.3|3612.5|3606.5|13
1652236500000|2022-05-11 02:35:00|3614.8|3608.8|3615.3|3609.3|3615.8|3609.8|3613.5|3607.5|18
1652236510000|2022-05-11 02:35:10|3615.5|3609.5|3613|3607|3615.5|3609.5|3612.8|3606.8|19
1652236520000|2022-05-11 02:35:20|3612.8|3606.8|3615|3609|3615.3|3609.3|3612.8|3606.8|14
1652236530000|2022-05-11 02:35:30|3614.5|3608.5|3614.8|3608.8|3615.3|3609.3|3612.8|3606.8|18
1652236540000|2022-05-11 02:35:40|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3614.3|3608.3|12
1652236550000|2022-05-11 02:35:50|3615.5|3609.5|3615.5|3609.5|3615.8|3609.8|3614.5|3608.5|11
1652236560000|2022-05-11 02:36:00|3615.8|3609.8|3617|3611|3617|3611|3614.5|3608.5|9
1652236570000|2022-05-11 02:36:10|3616.8|3610.8|3618|3612|3618.5|3612.5|3615.6|3609.6|10
1652236580000|2022-05-11 02:36:20|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|8
1652236600000|2022-05-11 02:36:40|3617.8|3611.8|3618.6|3612.6|3619.1|3613.1|3615.5|3609.5|14
1652236610000|2022-05-11 02:36:50|3618.3|3612.3|3619|3613|3619.1|3613.1|3618|3612|10
1652236620000|2022-05-11 02:37:00|3618.5|3612.5|3618.8|3612.8|3619.3|3613.3|3618.5|3612.5|3
1652236640000|2022-05-11 02:37:20|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1652236650000|2022-05-11 02:37:30|3618|3612|3618|3612|3618|3612|3617.5|3611.5|8
1652236660000|2022-05-11 02:37:40|3617.5|3611.5|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|14
1652236670000|2022-05-11 02:37:50|3617.5|3611.5|3617.5|3611.5|3617.8|3611.8|3617.3|3611.3|13
1652236680000|2022-05-11 02:38:00|3617.3|3611.3|3616.5|3610.5|3617.8|3611.8|3616.3|3610.3|9
1652236690000|2022-05-11 02:38:10|3616.8|3610.8|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|7
1652236700000|2022-05-11 02:38:20|3617|3611|3616.5|3610.5|3617|3611|3616|3610|6
1652236710000|2022-05-11 02:38:30|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3614.5|3608.5|11
1652236720000|2022-05-11 02:38:40|3616|3610|3616|3610|3616.3|3610.3|3616|3610|3
1652236730000|2022-05-11 02:38:50|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.4|3610.4|6
1652236740000|2022-05-11 02:39:00|3616.3|3610.3|3616.8|3610.8|3617.5|3611.5|3616.3|3610.3|6
1652236750000|2022-05-11 02:39:10|3617|3611|3616.8|3610.8|3617.3|3611.3|3616.3|3610.3|8
1652236760000|2022-05-11 02:39:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1652236770000|2022-05-11 02:39:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1652236780000|2022-05-11 02:39:40|3617|3611|3617.3|3611.3|3617.5|3611.5|3617|3611|4
1652236800000|2022-05-11 02:40:00|3617.5|3611.5|3619.3|3613.3|3619.3|3613.3|3617.5|3611.5|14
1652236810000|2022-05-11 02:40:10|3619|3613|3618.8|3612.8|3619.3|3613.3|3618.5|3612.5|7
1652236820000|2022-05-11 02:40:20|3619.8|3613.8|3619.3|3613.3|3619.8|3613.8|3619|3613|15
1652236830000|2022-05-11 02:40:30|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|4
1652236840000|2022-05-11 02:40:40|3619.5|3613.5|3619.3|3613.3|3619.8|3613.8|3619|3613|5
1652236850000|2022-05-11 02:40:50|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1652236860000|2022-05-11 02:41:00|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|10
1652236870000|2022-05-11 02:41:10|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1652236880000|2022-05-11 02:41:20|3618.8|3612.8|3617|3611|3618.8|3612.8|3617|3611|6
1652236890000|2022-05-11 02:41:30|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1652236900000|2022-05-11 02:41:40|3615.6|3609.6|3615.3|3609.3|3615.8|3609.8|3614.5|3608.5|4
1652236910000|2022-05-11 02:41:50|3614.3|3608.3|3615.8|3609.8|3615.8|3609.8|3614.3|3608.3|8
1652236920000|2022-05-11 02:42:00|3615|3609|3616.3|3610.3|3616.8|3610.8|3615|3609|16
1652236930000|2022-05-11 02:42:10|3616.5|3610.5|3617.4|3611.4|3617.5|3611.5|3616.3|3610.3|13
1652236940000|2022-05-11 02:42:20|3615.1|3609.1|3616.3|3610.3|3616.3|3610.3|3615.1|3609.1|9
1652236950000|2022-05-11 02:42:30|3616.5|3610.5|3616.8|3610.8|3617.3|3611.3|3615.3|3609.3|9
1652236960000|2022-05-11 02:42:40|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3613.5|3607.5|16
1652236970000|2022-05-11 02:42:50|3615.8|3609.8|3616.3|3610.3|3616.5|3610.5|3614.9|3608.9|14
1652236980000|2022-05-11 02:43:00|3616.5|3610.5|3618.8|3612.8|3618.8|3612.8|3616.5|3610.5|9
1652236990000|2022-05-11 02:43:10|3619|3613|3620|3614|3620.5|3614.5|3619|3613|9
1652237000000|2022-05-11 02:43:20|3620.3|3614.3|3620|3614|3620.3|3614.3|3619.5|3613.5|6
1652237010000|2022-05-11 02:43:30|3620.3|3614.3|3621|3615|3621|3615|3620.3|3614.3|3
1652237020000|2022-05-11 02:43:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1652237040000|2022-05-11 02:44:00|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1652237050000|2022-05-11 02:44:10|3621|3615|3621|3615|3621.5|3615.5|3620.5|3614.5|8
1652237060000|2022-05-11 02:44:20|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1652237070000|2022-05-11 02:44:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|4
1652237080000|2022-05-11 02:44:40|3620.5|3614.5|3618|3612|3620.5|3614.5|3618|3612|7
1652237090000|2022-05-11 02:44:50|3617|3611|3618.5|3612.5|3619.3|3613.3|3617|3611|6
1652237100000|2022-05-11 02:45:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1652237120000|2022-05-11 02:45:20|3618.3|3612.3|3618.5|3612.5|3618.8|3612.8|3618|3612|6
1652237130000|2022-05-11 02:45:30|3618.8|3612.8|3619.5|3613.5|3620|3614|3618.8|3612.8|9
1652237140000|2022-05-11 02:45:40|3619.3|3613.3|3618.5|3612.5|3619.5|3613.5|3618.5|3612.5|3
1652237150000|2022-05-11 02:45:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618|3612|4
1652237160000|2022-05-11 02:46:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1652237170000|2022-05-11 02:46:10|3619.8|3613.8|3619.5|3613.5|3620|3614|3619.3|3613.3|7
1652237180000|2022-05-11 02:46:20|3619.8|3613.8|3619.3|3613.3|3620|3614|3619.3|3613.3|8
1652237190000|2022-05-11 02:46:30|3619.5|3613.5|3618.8|3612.8|3620|3614|3618.8|3612.8|4
1652237200000|2022-05-11 02:46:40|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|2
1652237210000|2022-05-11 02:46:50|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|4
1652237220000|2022-05-11 02:47:00|3618.3|3612.3|3618.5|3612.5|3618.8|3612.8|3618.3|3612.3|3
1652237230000|2022-05-11 02:47:10|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|3
1652237240000|2022-05-11 02:47:20|3618|3612|3617.8|3611.8|3618.5|3612.5|3617.5|3611.5|12
1652237250000|2022-05-11 02:47:30|3617.3|3611.3|3618|3612|3618.5|3612.5|3617.1|3611.1|14
1652237260000|2022-05-11 02:47:40|3618.3|3612.3|3618.8|3612.8|3619.8|3613.8|3618.3|3612.3|11
1652237270000|2022-05-11 02:47:50|3619|3613|3618.8|3612.8|3619.3|3613.3|3616|3610|8
1652237280000|2022-05-11 02:48:00|3619|3613|3618.4|3612.4|3619.5|3613.5|3615.4|3609.4|17
1652237290000|2022-05-11 02:48:10|3618.1|3612.1|3618.6|3612.6|3618.9|3612.9|3616.1|3610.1|17
1652237300000|2022-05-11 02:48:20|3617.1|3611.1|3619.3|3613.3|3619.9|3613.9|3615.4|3609.4|24
1652237310000|2022-05-11 02:48:30|3618.8|3612.8|3619.6|3613.6|3620.5|3614.5|3615.5|3609.5|19
1652237320000|2022-05-11 02:48:40|3618.4|3612.4|3618.9|3612.9|3619.6|3613.6|3616.5|3610.5|15
1652237330000|2022-05-11 02:48:50|3614.4|3608.4|3618.9|3612.9|3619.3|3613.3|3614.3|3608.3|18
1652237340000|2022-05-11 02:49:00|3617.8|3611.8|3619.8|3613.8|3619.9|3613.9|3616.3|3610.3|10
1652237350000|2022-05-11 02:49:10|3618.1|3612.1|3618.4|3612.4|3620|3614|3617.1|3611.1|6
1652237360000|2022-05-11 02:49:20|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1652237370000|2022-05-11 02:49:30|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|6
1652237380000|2022-05-11 02:49:40|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1652237390000|2022-05-11 02:49:50|3618.8|3612.8|3619.6|3613.6|3619.6|3613.6|3618.5|3612.5|3
1652237400000|2022-05-11 02:50:00|3618.6|3612.6|3619.6|3613.6|3619.6|3613.6|3618.4|3612.4|3
1652237410000|2022-05-11 02:50:10|3618.6|3612.6|3617.6|3611.6|3618.9|3612.9|3616.5|3610.5|8
1652237420000|2022-05-11 02:50:20|3617.4|3611.4|3617.4|3611.4|3618.6|3612.6|3615.8|3609.8|7
1652237430000|2022-05-11 02:50:30|3616.4|3610.4|3618.3|3612.3|3619.1|3613.1|3613.1|3607.1|16
1652237440000|2022-05-11 02:50:40|3617.5|3611.5|3617.9|3611.9|3619.4|3613.4|3617.1|3611.1|13
1652237450000|2022-05-11 02:50:50|3618.4|3612.4|3619.6|3613.6|3619.6|3613.6|3615.9|3609.9|13
1652237460000|2022-05-11 02:51:00|3618.5|3612.5|3619.8|3613.8|3619.8|3613.8|3617.9|3611.9|4
1652237470000|2022-05-11 02:51:10|3618.9|3612.9|3618.4|3612.4|3618.9|3612.9|3618.4|3612.4|2
1652237480000|2022-05-11 02:51:20|3619.1|3613.1|3618.4|3612.4|3619.6|3613.6|3618.4|3612.4|6
1652237490000|2022-05-11 02:51:30|3619.4|3613.4|3615.1|3609.1|3619.4|3613.4|3615.1|3609.1|18
1652237500000|2022-05-11 02:51:40|3617.6|3611.6|3618.6|3612.6|3618.6|3612.6|3616.8|3610.8|12
1652237510000|2022-05-11 02:51:50|3618.4|3612.4|3618.1|3612.1|3618.6|3612.6|3615.4|3609.4|6
1652237520000|2022-05-11 02:52:00|3614.9|3608.9|3617.1|3611.1|3617.9|3611.9|3614.4|3608.4|12
1652237530000|2022-05-11 02:52:10|3615.9|3609.9|3615.6|3609.6|3616.1|3610.1|3615.4|3609.4|4
1652237540000|2022-05-11 02:52:20|3615.1|3609.1|3615.1|3609.1|3615.6|3609.6|3613.9|3607.9|13
1652237550000|2022-05-11 02:52:30|3614.4|3608.4|3614.6|3608.6|3614.9|3608.9|3614.1|3608.1|11
1652237560000|2022-05-11 02:52:40|3614.4|3608.4|3614.6|3608.6|3614.9|3608.9|3614.4|3608.4|8
1652237570000|2022-05-11 02:52:50|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1652237580000|2022-05-11 02:53:00|3614.5|3608.5|3614.3|3608.3|3614.8|3608.8|3612.8|3606.8|5
1652237600000|2022-05-11 02:53:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|3
1652237610000|2022-05-11 02:53:30|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1652237620000|2022-05-11 02:53:40|3613.6|3607.6|3614|3608|3614.3|3608.3|3613.6|3607.6|5
1652237630000|2022-05-11 02:53:50|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1652237680000|2022-05-11 02:54:40|3613|3607|3613.3|3607.3|3613.3|3607.3|3611.8|3605.8|4
1652237690000|2022-05-11 02:54:50|3612.8|3606.8|3613.3|3607.3|3613.3|3607.3|3612.8|3606.8|2
1652237700000|2022-05-11 02:55:00|3612.8|3606.8|3613|3607|3613.6|3607.6|3609.5|3603.5|9
1652237710000|2022-05-11 02:55:10|3612.5|3606.5|3611.8|3605.8|3613.3|3607.3|3611|3605|8
1652237720000|2022-05-11 02:55:20|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|2
1652237730000|2022-05-11 02:55:30|3612.5|3606.5|3611|3605|3612.8|3606.8|3611|3605|9
1652237740000|2022-05-11 02:55:40|3611.8|3605.8|3611.3|3605.3|3612|3606|3610.8|3604.8|10
1652237750000|2022-05-11 02:55:50|3610.3|3604.3|3610.8|3604.8|3611|3605|3609.8|3603.8|11
1652237760000|2022-05-11 02:56:00|3610.5|3604.5|3611.8|3605.8|3611.8|3605.8|3610.5|3604.5|6
1652237770000|2022-05-11 02:56:10|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|3
1652237780000|2022-05-11 02:56:20|3611.5|3605.5|3612|3606|3612|3606|3611.3|3605.3|5
1652237790000|2022-05-11 02:56:30|3611.3|3605.3|3612|3606|3612|3606|3611.3|3605.3|2
1652237800000|2022-05-11 02:56:40|3611.1|3605.1|3613.8|3607.8|3614.3|3608.3|3610.8|3604.8|7
1652237810000|2022-05-11 02:56:50|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3611|3605|16
1652237820000|2022-05-11 02:57:00|3612.5|3606.5|3613.5|3607.5|3613.8|3607.8|3612.5|3606.5|6
1652237830000|2022-05-11 02:57:10|3612.5|3606.5|3613|3607|3613|3607|3612.3|3606.3|3
1652237840000|2022-05-11 02:57:20|3612.5|3606.5|3610|3604|3613.3|3607.3|3610|3604|9
1652237850000|2022-05-11 02:57:30|3611.5|3605.5|3610.3|3604.3|3611.5|3605.5|3610.3|3604.3|7
1652237860000|2022-05-11 02:57:40|3609.5|3603.5|3610.5|3604.5|3610.5|3604.5|3609.5|3603.5|2
1652237870000|2022-05-11 02:57:50|3609.8|3603.8|3610|3604|3610|3604|3609|3603|11
1652237890000|2022-05-11 02:58:10|3609.5|3603.5|3609.8|3603.8|3610|3604|3609|3603|5
1652237910000|2022-05-11 02:58:30|3609.3|3603.3|3610|3604|3610.3|3604.3|3608.8|3602.8|13
1652237930000|2022-05-11 02:58:50|3608.8|3602.8|3610.3|3604.3|3610.3|3604.3|3608.8|3602.8|5
1652237940000|2022-05-11 02:59:00|3608.8|3602.8|3609.9|3603.9|3609.9|3603.9|3608.8|3602.8|4
1652237950000|2022-05-11 02:59:10|3610.1|3604.1|3610.5|3604.5|3610.5|3604.5|3609|3603|7
1652237960000|2022-05-11 02:59:20|3609.3|3603.3|3610.5|3604.5|3610.5|3604.5|3609|3603|4
1652237970000|2022-05-11 02:59:30|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3608.3|3602.3|10
1652237980000|2022-05-11 02:59:40|3608.5|3602.5|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|2
1652237990000|2022-05-11 02:59:50|3608.5|3602.5|3609.8|3603.8|3609.8|3603.8|3608.5|3602.5|10
1652238000000|2022-05-11 03:00:00|3608.8|3602.8|3609.3|3603.3|3610|3604|3608.5|3602.5|5
1652238010000|2022-05-11 03:00:10|3610|3604|3609|3603|3610|3604|3608|3602|17
1652238030000|2022-05-11 03:00:30|3608|3602|3609.5|3603.5|3609.5|3603.5|3608|3602|6
1652238050000|2022-05-11 03:00:50|3608.3|3602.3|3609.3|3603.3|3609.3|3603.3|3608|3602|5
1652238060000|2022-05-11 03:01:00|3608.3|3602.3|3609.3|3603.3|3609.3|3603.3|3608|3602|5
1652238080000|2022-05-11 03:01:20|3608.3|3602.3|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|3
1652238090000|2022-05-11 03:01:30|3608|3602|3609|3603|3609|3603|3608|3602|2
1652238100000|2022-05-11 03:01:40|3608|3602|3609|3603|3609|3603|3607.8|3601.8|6
1652238110000|2022-05-11 03:01:50|3608|3602|3611.3|3605.3|3611.3|3605.3|3608|3602|7
1652238120000|2022-05-11 03:02:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1652238130000|2022-05-11 03:02:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612|3606|3
1652238140000|2022-05-11 03:02:20|3612|3606|3610.8|3604.8|3612|3606|3610.8|3604.8|7
1652238160000|2022-05-11 03:02:40|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610|3604|7
1652238170000|2022-05-11 03:02:50|3609.8|3603.8|3610.5|3604.5|3610.5|3604.5|3609.8|3603.8|2
1652238180000|2022-05-11 03:03:00|3610.8|3604.8|3613|3607|3613|3607|3610.8|3604.8|6
1652238190000|2022-05-11 03:03:10|3612.8|3606.8|3611.5|3605.5|3612.8|3606.8|3610.3|3604.3|11
1652238200000|2022-05-11 03:03:20|3611.8|3605.8|3611.8|3605.8|3612.5|3606.5|3611.3|3605.3|9
1652238210000|2022-05-11 03:03:30|3612|3606|3612.5|3606.5|3612.5|3606.5|3611.5|3605.5|9
1652238220000|2022-05-11 03:03:40|3612.8|3606.8|3613|3607|3613|3607|3612|3606|6
1652238230000|2022-05-11 03:03:50|3613.3|3607.3|3613|3607|3613.5|3607.5|3611.5|3605.5|15
1652238240000|2022-05-11 03:04:00|3611.5|3605.5|3612.5|3606.5|3613.5|3607.5|3611.5|3605.5|14
1652238250000|2022-05-11 03:04:10|3611.5|3605.5|3611.3|3605.3|3613.3|3607.3|3610.5|3604.5|14
1652238260000|2022-05-11 03:04:20|3610.8|3604.8|3610.3|3604.3|3612.5|3606.5|3610.3|3604.3|11
1652238270000|2022-05-11 03:04:30|3610.5|3604.5|3610|3604|3610.8|3604.8|3610|3604|14
1652238280000|2022-05-11 03:04:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1652238290000|2022-05-11 03:04:50|3610|3604|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|4
1652238300000|2022-05-11 03:05:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1652238320000|2022-05-11 03:05:20|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|2
1652238330000|2022-05-11 03:05:30|3609.5|3603.5|3609.8|3603.8|3610|3604|3609.5|3603.5|3
1652238340000|2022-05-11 03:05:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1652238350000|2022-05-11 03:05:50|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1652238370000|2022-05-11 03:06:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1652238380000|2022-05-11 03:06:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1652238390000|2022-05-11 03:06:30|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1652238420000|2022-05-11 03:07:00|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|3
1652238470000|2022-05-11 03:07:50|3611|3605|3612|3606|3612|3606|3611|3605|2
1652238520000|2022-05-11 03:08:40|3612.3|3606.3|3611.5|3605.5|3612.8|3606.8|3611.5|3605.5|5
1652238540000|2022-05-11 03:09:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1652238580000|2022-05-11 03:09:40|3611.5|3605.5|3612.8|3606.8|3612.8|3606.8|3611.5|3605.5|3
1652238600000|2022-05-11 03:10:00|3613|3607|3612.3|3606.3|3613|3607|3612|3606|3
1652238610000|2022-05-11 03:10:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1652238640000|2022-05-11 03:10:40|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1652238650000|2022-05-11 03:10:50|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1652238660000|2022-05-11 03:11:00|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1652238670000|2022-05-11 03:11:10|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1652238680000|2022-05-11 03:11:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1652238690000|2022-05-11 03:11:30|3612|3606|3612|3606|3612|3606|3612|3606|1
1652238710000|2022-05-11 03:11:50|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1652238750000|2022-05-11 03:12:30|3611.3|3605.3|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|4
1652238900000|2022-05-11 03:15:00|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1652238950000|2022-05-11 03:15:50|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|3
1652239100000|2022-05-11 03:18:20|3610.4|3604.4|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|2
1652239110000|2022-05-11 03:18:30|3611|3605|3611.5|3605.5|3611.5|3605.5|3610.9|3604.9|3
1652239180000|2022-05-11 03:19:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1652239190000|2022-05-11 03:19:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|3
1652239200000|2022-05-11 03:20:00|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1652239210000|2022-05-11 03:20:10|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|4
1652239230000|2022-05-11 03:20:30|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1652239240000|2022-05-11 03:20:40|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|5
1652239300000|2022-05-11 03:21:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1652239310000|2022-05-11 03:21:50|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1652239330000|2022-05-11 03:22:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1652239340000|2022-05-11 03:22:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1652239370000|2022-05-11 03:22:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1652239380000|2022-05-11 03:23:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1652239390000|2022-05-11 03:23:10|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.8|3604.8|3
1652239470000|2022-05-11 03:24:30|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1652239640000|2022-05-11 03:27:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1652239690000|2022-05-11 03:28:10|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|4
1652239720000|2022-05-11 03:28:40|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1652239770000|2022-05-11 03:29:30|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1652239800000|2022-05-11 03:30:00|3611.8|3605.8|3611|3605|3611.8|3605.8|3611|3605|4
1652239930000|2022-05-11 03:32:10|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1652239980000|2022-05-11 03:33:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1652240010000|2022-05-11 03:33:30|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1652240040000|2022-05-11 03:34:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1652240050000|2022-05-11 03:34:10|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1652240090000|2022-05-11 03:34:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1652240100000|2022-05-11 03:35:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1652240120000|2022-05-11 03:35:20|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1652240130000|2022-05-11 03:35:30|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1652240140000|2022-05-11 03:35:40|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1652240510000|2022-05-11 03:41:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1652240580000|2022-05-11 03:43:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1652240610000|2022-05-11 03:43:30|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1652240630000|2022-05-11 03:43:50|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1652240660000|2022-05-11 03:44:20|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1652240700000|2022-05-11 03:45:00|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1652240710000|2022-05-11 03:45:10|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1652240910000|2022-05-11 03:48:30|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|2
1652240930000|2022-05-11 03:48:50|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1652241160000|2022-05-11 03:52:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1652241210000|2022-05-11 03:53:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1652241240000|2022-05-11 03:54:00|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1652241250000|2022-05-11 03:54:10|3613|3607|3613|3607|3613|3607|3612.8|3606.8|3
1652241380000|2022-05-11 03:56:20|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1652241430000|2022-05-11 03:57:10|3613|3607|3613|3607|3613.5|3607.5|3613|3607|4
1652241530000|2022-05-11 03:58:50|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1652241550000|2022-05-11 03:59:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1652242000000|2022-05-11 04:06:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1652242140000|2022-05-11 04:09:00|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|2
1652242150000|2022-05-11 04:09:10|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1652242760000|2022-05-11 04:19:20|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1652242770000|2022-05-11 04:19:30|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|2
1652242780000|2022-05-11 04:19:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1652242800000|2022-05-11 04:20:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1652242830000|2022-05-11 04:20:30|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1652243170000|2022-05-11 04:26:10|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1652243190000|2022-05-11 04:26:30|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1652243200000|2022-05-11 04:26:40|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1652243490000|2022-05-11 04:31:30|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1652243500000|2022-05-11 04:31:40|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|3
1652243590000|2022-05-11 04:33:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1652243600000|2022-05-11 04:33:20|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1652243640000|2022-05-11 04:34:00|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1652243800000|2022-05-11 04:36:40|3614.8|3608.8|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|3
1652243810000|2022-05-11 04:36:50|3616|3610|3615|3609|3616|3610|3615|3609|2
1652243820000|2022-05-11 04:37:00|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1652243840000|2022-05-11 04:37:20|3614.8|3608.8|3613.8|3607.8|3614.8|3608.8|3613.8|3607.8|2
1652243850000|2022-05-11 04:37:30|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1652243860000|2022-05-11 04:37:40|3614|3608|3614.5|3608.5|3614.5|3608.5|3614|3608|2
1652244020000|2022-05-11 04:40:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1652244030000|2022-05-11 04:40:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1652244250000|2022-05-11 04:44:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1652244290000|2022-05-11 04:44:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1652244340000|2022-05-11 04:45:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1652244420000|2022-05-11 04:47:00|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|2
1652244440000|2022-05-11 04:47:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1652244510000|2022-05-11 04:48:30|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1652244590000|2022-05-11 04:49:50|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1652244610000|2022-05-11 04:50:10|3614.5|3608.5|3614.8|3608.8|3615|3609|3614.5|3608.5|4
1652244680000|2022-05-11 04:51:20|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|4
1652244700000|2022-05-11 04:51:40|3615|3609|3615|3609|3615|3609|3614.8|3608.8|3
1652244710000|2022-05-11 04:51:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1652244720000|2022-05-11 04:52:00|3615|3609|3615|3609|3615.3|3609.3|3615|3609|3
1652244730000|2022-05-11 04:52:10|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|4
1652244920000|2022-05-11 04:55:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1652244980000|2022-05-11 04:56:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1652245000000|2022-05-11 04:56:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1652245010000|2022-05-11 04:56:50|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1652245390000|2022-05-11 05:03:10|3616|3610|3616|3610|3616|3610|3616|3610|1
1652245430000|2022-05-11 05:03:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1652245440000|2022-05-11 05:04:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1652245570000|2022-05-11 05:06:10|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1652245580000|2022-05-11 05:06:20|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1652245620000|2022-05-11 05:07:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1652245630000|2022-05-11 05:07:10|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1652245640000|2022-05-11 05:07:20|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1652245660000|2022-05-11 05:07:40|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1652245690000|2022-05-11 05:08:10|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1652245700000|2022-05-11 05:08:20|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1652245710000|2022-05-11 05:08:30|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|4
1652245810000|2022-05-11 05:10:10|3616.5|3610.5|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|3
1652245950000|2022-05-11 05:12:30|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1652246000000|2022-05-11 05:13:20|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615|3609|6
1652246010000|2022-05-11 05:13:30|3615|3609|3614.5|3608.5|3615|3609|3614.5|3608.5|4
1652246170000|2022-05-11 05:16:10|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|2
1652246210000|2022-05-11 05:16:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1652246220000|2022-05-11 05:17:00|3616.3|3610.3|3616.8|3610.8|3617|3611|3616.3|3610.3|4
1652246230000|2022-05-11 05:17:10|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1652246250000|2022-05-11 05:17:30|3617.8|3611.8|3620|3614|3620.5|3614.5|3617.8|3611.8|3
1652246280000|2022-05-11 05:18:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1652246300000|2022-05-11 05:18:20|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1652246340000|2022-05-11 05:19:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|3
1652246450000|2022-05-11 05:20:50|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.3|3613.3|4
1652246520000|2022-05-11 05:22:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1652246730000|2022-05-11 05:25:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1652246770000|2022-05-11 05:26:10|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1652246810000|2022-05-11 05:26:50|3620|3614|3619.5|3613.5|3620|3614|3619.5|3613.5|2
1652247010000|2022-05-11 05:30:10|3619.8|3613.8|3619.5|3613.5|3620.3|3614.3|3619|3613|9
1652247060000|2022-05-11 05:31:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1652247070000|2022-05-11 05:31:10|3619.3|3613.3|3619|3613|3619.3|3613.3|3618.8|3612.8|3
1652247080000|2022-05-11 05:31:20|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|3
1652247090000|2022-05-11 05:31:30|3620|3614|3620.5|3614.5|3621|3615|3620|3614|8
1652247100000|2022-05-11 05:31:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|6
1652247110000|2022-05-11 05:31:50|3620.5|3614.5|3619.8|3613.8|3620.5|3614.5|3619.8|3613.8|6
1652247120000|2022-05-11 05:32:00|3620|3614|3619.3|3613.3|3620.5|3614.5|3619.3|3613.3|11
1652247130000|2022-05-11 05:32:10|3619|3613|3620|3614|3620.3|3614.3|3618.8|3612.8|7
1652247140000|2022-05-11 05:32:20|3619.8|3613.8|3619.5|3613.5|3621|3615|3619.5|3613.5|3
1652247150000|2022-05-11 05:32:30|3621|3615|3619.8|3613.8|3621|3615|3619.8|3613.8|2
1652247160000|2022-05-11 05:32:40|3620.8|3614.8|3622|3616|3622|3616|3620.8|3614.8|3
1652247170000|2022-05-11 05:32:50|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1652247180000|2022-05-11 05:33:00|3621.5|3615.5|3621|3615|3621.5|3615.5|3620.5|3614.5|12
1652247190000|2022-05-11 05:33:10|3620.8|3614.8|3620|3614|3621|3615|3620|3614|9
1652247200000|2022-05-11 05:33:20|3620.3|3614.3|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|2
1652247210000|2022-05-11 05:33:30|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619|3613|5
1652247230000|2022-05-11 05:33:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1652247250000|2022-05-11 05:34:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1652247260000|2022-05-11 05:34:20|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|6
1652247270000|2022-05-11 05:34:30|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|6
1652247280000|2022-05-11 05:34:40|3619.3|3613.3|3619.5|3613.5|3620|3614|3619.3|3613.3|12
1652247290000|2022-05-11 05:34:50|3620|3614|3621.3|3615.3|3621.3|3615.3|3619.5|3613.5|8
1652247300000|2022-05-11 05:35:00|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1652247310000|2022-05-11 05:35:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|3
1652247320000|2022-05-11 05:35:20|3621.5|3615.5|3622|3616|3622|3616|3621.5|3615.5|2
1652247340000|2022-05-11 05:35:40|3621.8|3615.8|3621.3|3615.3|3621.8|3615.8|3621.3|3615.3|2
1652247360000|2022-05-11 05:36:00|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1652247380000|2022-05-11 05:36:20|3621|3615|3619.8|3613.8|3621|3615|3619.8|3613.8|3
1652247400000|2022-05-11 05:36:40|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1652247410000|2022-05-11 05:36:50|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1652247420000|2022-05-11 05:37:00|3620.3|3614.3|3620|3614|3620.3|3614.3|3619.8|3613.8|3
1652247430000|2022-05-11 05:37:10|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1652247440000|2022-05-11 05:37:20|3621|3615|3622|3616|3622|3616|3621|3615|2
1652247450000|2022-05-11 05:37:30|3622.3|3616.3|3622.5|3616.5|3622.8|3616.8|3622.3|3616.3|6
1652247460000|2022-05-11 05:37:40|3622.8|3616.8|3622.3|3616.3|3622.8|3616.8|3622.3|3616.3|8
1652247500000|2022-05-11 05:38:20|3623.5|3617.5|3623|3617|3623.5|3617.5|3622.8|3616.8|3
1652247520000|2022-05-11 05:38:40|3622.8|3616.8|3623.3|3617.3|3623.3|3617.3|3622.8|3616.8|5
1652247530000|2022-05-11 05:38:50|3623|3617|3624.8|3618.8|3624.8|3618.8|3623|3617|6
1652247540000|2022-05-11 05:39:00|3625|3619|3626.5|3620.5|3626.8|3620.8|3625|3619|13
1652247550000|2022-05-11 05:39:10|3626|3620|3627.5|3621.5|3627.5|3621.5|3625.8|3619.8|11
1652247560000|2022-05-11 05:39:20|3626.8|3620.8|3628.8|3622.8|3628.8|3622.8|3626.8|3620.8|11
1652247570000|2022-05-11 05:39:30|3628.5|3622.5|3629.8|3623.8|3629.8|3623.8|3628.5|3622.5|3
1652247580000|2022-05-11 05:39:40|3629.5|3623.5|3630|3624|3630|3624|3629.5|3623.5|6
1652247590000|2022-05-11 05:39:50|3630.5|3624.5|3629.5|3623.5|3630.5|3624.5|3629.5|3623.5|2
1652247600000|2022-05-11 05:40:00|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628|3622|5
1652247610000|2022-05-11 05:40:10|3628.3|3622.3|3629|3623|3629|3623|3628|3622|7
1652247620000|2022-05-11 05:40:20|3628|3622|3629.5|3623.5|3629.5|3623.5|3628|3622|4
1652247630000|2022-05-11 05:40:30|3628.5|3622.5|3629.5|3623.5|3629.5|3623.5|3628.5|3622.5|9
1652247640000|2022-05-11 05:40:40|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1652247650000|2022-05-11 05:40:50|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1652247660000|2022-05-11 05:41:00|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1652247690000|2022-05-11 05:41:30|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1652247700000|2022-05-11 05:41:40|3628.3|3622.3|3629|3623|3629.3|3623.3|3627|3621|18
1652247710000|2022-05-11 05:41:50|3628|3622|3628.3|3622.3|3628.8|3622.8|3628|3622|8
1652247720000|2022-05-11 05:42:00|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1652247730000|2022-05-11 05:42:10|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1652247740000|2022-05-11 05:42:20|3626.8|3620.8|3627.8|3621.8|3627.8|3621.8|3626.5|3620.5|3
1652247750000|2022-05-11 05:42:30|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|4
1652247760000|2022-05-11 05:42:40|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1652247770000|2022-05-11 05:42:50|3627.3|3621.3|3627.3|3621.3|3627.5|3621.5|3627|3621|7
1652247780000|2022-05-11 05:43:00|3627.5|3621.5|3626.5|3620.5|3627.5|3621.5|3626.3|3620.3|6
1652247800000|2022-05-11 05:43:20|3626.8|3620.8|3626.3|3620.3|3627|3621|3626.3|3620.3|4
1652247810000|2022-05-11 05:43:30|3626.5|3620.5|3625.8|3619.8|3626.5|3620.5|3625.5|3619.5|9
1652247820000|2022-05-11 05:43:40|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|6
1652247840000|2022-05-11 05:44:00|3625|3619|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|8
1652247850000|2022-05-11 05:44:10|3625|3619|3624.8|3618.8|3625|3619|3624.3|3618.3|5
1652247860000|2022-05-11 05:44:20|3624.5|3618.5|3625.3|3619.3|3625.3|3619.3|3624.5|3618.5|6
1652247870000|2022-05-11 05:44:30|3625.5|3619.5|3625|3619|3625.8|3619.8|3625|3619|8
1652247880000|2022-05-11 05:44:40|3626|3620|3626|3620|3626.3|3620.3|3625.3|3619.3|7
1652247890000|2022-05-11 05:44:50|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3624.5|3618.5|9
1652247900000|2022-05-11 05:45:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1652247910000|2022-05-11 05:45:10|3625.3|3619.3|3627.5|3621.5|3627.6|3621.6|3625.3|3619.3|8
1652247920000|2022-05-11 05:45:20|3626.8|3620.8|3627|3621|3628.3|3622.3|3626.5|3620.5|11
1652247930000|2022-05-11 05:45:30|3628|3622|3627.5|3621.5|3628|3622|3627|3621|15
1652247940000|2022-05-11 05:45:40|3627.3|3621.3|3627|3621|3627.5|3621.5|3626.5|3620.5|11
1652247950000|2022-05-11 05:45:50|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627|3621|8
1652247960000|2022-05-11 05:46:00|3627.3|3621.3|3628.3|3622.3|3628.3|3622.3|3627.3|3621.3|6
1652247970000|2022-05-11 05:46:10|3627.3|3621.3|3628.3|3622.3|3629.5|3623.5|3627.3|3621.3|10
1652247980000|2022-05-11 05:46:20|3629.5|3623.5|3630.3|3624.3|3630.3|3624.3|3628.3|3622.3|5
1652247990000|2022-05-11 05:46:30|3629.3|3623.3|3629.5|3623.5|3630.3|3624.3|3629.3|3623.3|10
1652248000000|2022-05-11 05:46:40|3629.8|3623.8|3631.8|3625.8|3631.8|3625.8|3629.8|3623.8|6
1652248010000|2022-05-11 05:46:50|3632.3|3626.3|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|3
1652248020000|2022-05-11 05:47:00|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|5
1652248030000|2022-05-11 05:47:10|3632.3|3626.3|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|5
1652248040000|2022-05-11 05:47:20|3632.5|3626.5|3634.5|3628.5|3634.5|3628.5|3632.5|3626.5|5
1652248050000|2022-05-11 05:47:30|3634.8|3628.8|3636.5|3630.5|3636.5|3630.5|3634.8|3628.8|2
1652248060000|2022-05-11 05:47:40|3638|3632|3637.5|3631.5|3638|3632|3636.8|3630.8|3
1652248070000|2022-05-11 05:47:50|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1652248080000|2022-05-11 05:48:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1652248090000|2022-05-11 05:48:10|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|2
1652248100000|2022-05-11 05:48:20|3638.5|3632.5|3639.8|3633.8|3639.8|3633.8|3638.5|3632.5|7
1652248110000|2022-05-11 05:48:30|3640.3|3634.3|3639|3633|3640.3|3634.3|3639|3633|3
1652248140000|2022-05-11 05:49:00|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|4
1652248150000|2022-05-11 05:49:10|3639|3633|3642.3|3636.3|3642.3|3636.3|3639|3633|15
1652248160000|2022-05-11 05:49:20|3641|3635|3642.3|3636.3|3642.5|3636.5|3640.8|3634.8|18
1652248170000|2022-05-11 05:49:30|3643.5|3637.5|3645|3639|3646|3640|3643.5|3637.5|17
1652248180000|2022-05-11 05:49:40|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1652248200000|2022-05-11 05:50:00|3645|3639|3644.5|3638.5|3645|3639|3644.5|3638.5|2
1652248210000|2022-05-11 05:50:10|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|4
1652248220000|2022-05-11 05:50:20|3646|3640|3646|3640|3646|3640|3645.5|3639.5|9
1652248230000|2022-05-11 05:50:30|3645.5|3639.5|3646.8|3640.8|3646.8|3640.8|3645.5|3639.5|6
1652248240000|2022-05-11 05:50:40|3646|3640|3646.5|3640.5|3646.8|3640.8|3645.8|3639.8|9
1652248250000|2022-05-11 05:50:50|3646.8|3640.8|3646.3|3640.3|3647.5|3641.5|3646|3640|12
1652248260000|2022-05-11 05:51:00|3646|3640|3646|3640|3646.3|3640.3|3645.8|3639.8|7
1652248270000|2022-05-11 05:51:10|3646.3|3640.3|3646.5|3640.5|3646.8|3640.8|3646|3640|10
1652248280000|2022-05-11 05:51:20|3646.3|3640.3|3645|3639|3646.5|3640.5|3644.3|3638.3|9
1652248290000|2022-05-11 05:51:30|3644.5|3638.5|3646.4|3640.4|3646.4|3640.4|3644.5|3638.5|6
1652248300000|2022-05-11 05:51:40|3646|3640|3646.5|3640.5|3647.5|3641.5|3646|3640|15
1652248310000|2022-05-11 05:51:50|3646.3|3640.3|3646.5|3640.5|3646.8|3640.8|3645.8|3639.8|13
1652248320000|2022-05-11 05:52:00|3646|3640|3647|3641|3647.5|3641.5|3646|3640|10
1652248330000|2022-05-11 05:52:10|3646.8|3640.8|3646.3|3640.3|3647|3641|3646.3|3640.3|7
1652248340000|2022-05-11 05:52:20|3646|3640|3646|3640|3646|3640|3646|3640|1
1652248350000|2022-05-11 05:52:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1652248360000|2022-05-11 05:52:40|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|6
1652248370000|2022-05-11 05:52:50|3646|3640|3647|3641|3647|3641|3646|3640|7
1652248380000|2022-05-11 05:53:00|3646.8|3640.8|3646|3640|3646.8|3640.8|3645.8|3639.8|6
1652248390000|2022-05-11 05:53:10|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1652248400000|2022-05-11 05:53:20|3646.3|3640.3|3645.8|3639.8|3646.3|3640.3|3645.8|3639.8|7
1652248420000|2022-05-11 05:53:40|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|4
1652248430000|2022-05-11 05:53:50|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1652248440000|2022-05-11 05:54:00|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|2
1652248450000|2022-05-11 05:54:10|3645.5|3639.5|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|7
1652248460000|2022-05-11 05:54:20|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|4
1652248470000|2022-05-11 05:54:30|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|2
1652248480000|2022-05-11 05:54:40|3645.8|3639.8|3647.8|3641.8|3647.8|3641.8|3645.8|3639.8|2
1652248520000|2022-05-11 05:55:20|3647.3|3641.3|3646|3640|3647.8|3641.8|3646|3640|6
1652248530000|2022-05-11 05:55:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1652248540000|2022-05-11 05:55:40|3644|3638|3643.1|3637.1|3644|3638|3643.1|3637.1|6
1652248550000|2022-05-11 05:55:50|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1652248560000|2022-05-11 05:56:00|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1652248570000|2022-05-11 05:56:10|3642|3636|3642|3636|3642|3636|3642|3636|1
1652248580000|2022-05-11 05:56:20|3642.5|3636.5|3641.5|3635.5|3642.5|3636.5|3641.5|3635.5|2
1652248590000|2022-05-11 05:56:30|3642.5|3636.5|3638.8|3632.8|3642.5|3636.5|3638.8|3632.8|4
1652248600000|2022-05-11 05:56:40|3638.5|3632.5|3638.4|3632.4|3638.5|3632.5|3638.1|3632.1|3
1652248610000|2022-05-11 05:56:50|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638|3632|3
1652248630000|2022-05-11 05:57:10|3636.8|3630.8|3642|3636|3642|3636|3636.8|3630.8|6
1652248640000|2022-05-11 05:57:20|3641.8|3635.8|3640.8|3634.8|3641.8|3635.8|3640.8|3634.8|4
1652248670000|2022-05-11 05:57:50|3641|3635|3643.5|3637.5|3643.5|3637.5|3641|3635|3
1652248680000|2022-05-11 05:58:00|3643.3|3637.3|3642|3636|3643.3|3637.3|3641.3|3635.3|5
1652248690000|2022-05-11 05:58:10|3643|3637|3642|3636|3643|3637|3641.5|3635.5|4
1652248700000|2022-05-11 05:58:20|3641.8|3635.8|3644|3638|3644|3638|3641.8|3635.8|2
1652248710000|2022-05-11 05:58:30|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1652248720000|2022-05-11 05:58:40|3643.5|3637.5|3644.3|3638.3|3644.3|3638.3|3642.8|3636.8|3
1652248730000|2022-05-11 05:58:50|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1652248740000|2022-05-11 05:59:00|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1652248750000|2022-05-11 05:59:10|3643.8|3637.8|3644.8|3638.8|3644.8|3638.8|3643.5|3637.5|9
1652248760000|2022-05-11 05:59:20|3643.8|3637.8|3644.5|3638.5|3644.5|3638.5|3643.8|3637.8|9
1652248770000|2022-05-11 05:59:30|3646.6|3640.6|3645.8|3639.8|3646.8|3640.8|3644.3|3638.3|7
1652248800000|2022-05-11 06:00:00|3646|3640|3645.8|3639.8|3646.3|3640.3|3645.8|3639.8|3
1652248810000|2022-05-11 06:00:10|3646|3640|3645.8|3639.8|3646.3|3640.3|3645.5|3639.5|14
1652248820000|2022-05-11 06:00:20|3646|3640|3644.8|3638.8|3646|3640|3644.8|3638.8|4
1652248830000|2022-05-11 06:00:30|3644.5|3638.5|3642.5|3636.5|3644.5|3638.5|3642.3|3636.3|14
1652248840000|2022-05-11 06:00:40|3643.3|3637.3|3644.8|3638.8|3644.8|3638.8|3642.8|3636.8|5
1652248850000|2022-05-11 06:00:50|3644.3|3638.3|3643|3637|3644.3|3638.3|3643|3637|7
1652248860000|2022-05-11 06:01:00|3643.3|3637.3|3643.8|3637.8|3644|3638|3643.3|3637.3|9
1652248870000|2022-05-11 06:01:10|3644|3638|3644.3|3638.3|3644.5|3638.5|3644|3638|3
1652248880000|2022-05-11 06:01:20|3642.9|3636.9|3643|3637|3643.1|3637.1|3642.8|3636.8|4
1652248900000|2022-05-11 06:01:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1652248910000|2022-05-11 06:01:50|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1652248920000|2022-05-11 06:02:00|3643.5|3637.5|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|3
1652248940000|2022-05-11 06:02:20|3642.8|3636.8|3640.6|3634.6|3642.8|3636.8|3640.6|3634.6|2
1652248960000|2022-05-11 06:02:40|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|4
1652248970000|2022-05-11 06:02:50|3640.3|3634.3|3639|3633|3640.3|3634.3|3638.8|3632.8|7
1652248980000|2022-05-11 06:03:00|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1652248990000|2022-05-11 06:03:10|3638.8|3632.8|3642.5|3636.5|3642.5|3636.5|3638.8|3632.8|9
1652249000000|2022-05-11 06:03:20|3642.4|3636.4|3641|3635|3642.4|3636.4|3641|3635|4
1652249010000|2022-05-11 06:03:30|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.8|3634.8|3
1652249020000|2022-05-11 06:03:40|3641|3635|3641|3635|3641|3635|3641|3635|1
1652249040000|2022-05-11 06:04:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1652249050000|2022-05-11 06:04:10|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1652249060000|2022-05-11 06:04:20|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1652249080000|2022-05-11 06:04:40|3641|3635|3641|3635|3641|3635|3641|3635|1
1652249120000|2022-05-11 06:05:20|3642|3636|3642|3636|3642|3636|3642|3636|1
1652249130000|2022-05-11 06:05:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1652249140000|2022-05-11 06:05:40|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1652249160000|2022-05-11 06:06:00|3642|3636|3640.8|3634.8|3642|3636|3640.8|3634.8|2
1652249170000|2022-05-11 06:06:10|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652249190000|2022-05-11 06:06:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1652249200000|2022-05-11 06:06:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1652249220000|2022-05-11 06:07:00|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1652249230000|2022-05-11 06:07:10|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1652249240000|2022-05-11 06:07:20|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|6
1652249310000|2022-05-11 06:08:30|3638.8|3632.8|3640|3634|3640.3|3634.3|3638.8|3632.8|4
1652249330000|2022-05-11 06:08:50|3640.8|3634.8|3641.5|3635.5|3641.6|3635.6|3640.8|3634.8|3
1652249350000|2022-05-11 06:09:10|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1652249370000|2022-05-11 06:09:30|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1652249380000|2022-05-11 06:09:40|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1652249390000|2022-05-11 06:09:50|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1652249410000|2022-05-11 06:10:10|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|4
1652249420000|2022-05-11 06:10:20|3640.9|3634.9|3641.5|3635.5|3641.6|3635.6|3640.9|3634.9|4
1652249430000|2022-05-11 06:10:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1652249440000|2022-05-11 06:10:40|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|3
1652249450000|2022-05-11 06:10:50|3641.3|3635.3|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|3
1652249460000|2022-05-11 06:11:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1652249470000|2022-05-11 06:11:10|3641|3635|3641|3635|3641|3635|3641|3635|1
1652249500000|2022-05-11 06:11:40|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1652249540000|2022-05-11 06:12:20|3640.5|3634.5|3641.3|3635.3|3641.5|3635.5|3640.5|3634.5|3
1652249550000|2022-05-11 06:12:30|3641.5|3635.5|3642|3636|3642|3636|3641.5|3635.5|3
1652249560000|2022-05-11 06:12:40|3642.5|3636.5|3643.5|3637.5|3643.5|3637.5|3642|3636|3
1652249570000|2022-05-11 06:12:50|3643.8|3637.8|3644.5|3638.5|3644.8|3638.8|3643.8|3637.8|5
1652249600000|2022-05-11 06:13:20|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1652249620000|2022-05-11 06:13:40|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1652249630000|2022-05-11 06:13:50|3644|3638|3644|3638|3644|3638|3644|3638|1
1652249740000|2022-05-11 06:15:40|3644.3|3638.3|3644.8|3638.8|3645|3639|3644.3|3638.3|4
1652249750000|2022-05-11 06:15:50|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|9
1652249760000|2022-05-11 06:16:00|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|4
1652249770000|2022-05-11 06:16:10|3643.3|3637.3|3642.5|3636.5|3643.5|3637.5|3642.5|3636.5|4
1652249780000|2022-05-11 06:16:20|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|2
1652249790000|2022-05-11 06:16:30|3642.5|3636.5|3643.5|3637.5|3643.5|3637.5|3642.5|3636.5|2
1652249800000|2022-05-11 06:16:40|3644|3638|3644.3|3638.3|3644.5|3638.5|3644|3638|9
1652249810000|2022-05-11 06:16:50|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1652249850000|2022-05-11 06:17:30|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|5
1652249860000|2022-05-11 06:17:40|3644.3|3638.3|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|4
1652249870000|2022-05-11 06:17:50|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|5
1652249880000|2022-05-11 06:18:00|3644.5|3638.5|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|4
1652249890000|2022-05-11 06:18:10|3644|3638|3644|3638|3644|3638|3644|3638|1
1652249920000|2022-05-11 06:18:40|3645.3|3639.3|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|2
1652249930000|2022-05-11 06:18:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1652249940000|2022-05-11 06:19:00|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|5
1652249950000|2022-05-11 06:19:10|3644.5|3638.5|3644.8|3638.8|3645|3639|3644.5|3638.5|4
1652249960000|2022-05-11 06:19:20|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|4
1652249970000|2022-05-11 06:19:30|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|6
1652250000000|2022-05-11 06:20:00|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|4
1652250010000|2022-05-11 06:20:10|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|6
1652250020000|2022-05-11 06:20:20|3644.5|3638.5|3646.1|3640.1|3646.1|3640.1|3644.3|3638.3|7
1652250030000|2022-05-11 06:20:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1652250040000|2022-05-11 06:20:40|3646.4|3640.4|3648.8|3642.8|3648.8|3642.8|3646.4|3640.4|2
1652250050000|2022-05-11 06:20:50|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1652250090000|2022-05-11 06:21:30|3647.5|3641.5|3645.4|3639.4|3647.5|3641.5|3645.4|3639.4|7
1652250100000|2022-05-11 06:21:40|3645.5|3639.5|3644.5|3638.5|3645.5|3639.5|3644.5|3638.5|5
1652250110000|2022-05-11 06:21:50|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|9
1652250120000|2022-05-11 06:22:00|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|10
1652250130000|2022-05-11 06:22:10|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|9
1652250140000|2022-05-11 06:22:20|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|7
1652250150000|2022-05-11 06:22:30|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|4
1652250170000|2022-05-11 06:22:50|3644.3|3638.3|3645.3|3639.3|3645.5|3639.5|3644.3|3638.3|6
1652250180000|2022-05-11 06:23:00|3645|3639|3644|3638|3645|3639|3643.3|3637.3|8
1652250190000|2022-05-11 06:23:10|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1652250200000|2022-05-11 06:23:20|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1652250220000|2022-05-11 06:23:40|3644.8|3638.8|3647.5|3641.5|3647.8|3641.8|3644.8|3638.8|5
1652250240000|2022-05-11 06:24:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1652250250000|2022-05-11 06:24:10|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|5
1652250260000|2022-05-11 06:24:20|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1652250270000|2022-05-11 06:24:30|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1652250290000|2022-05-11 06:24:50|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1652250370000|2022-05-11 06:26:10|3647|3641|3648.8|3642.8|3648.8|3642.8|3647|3641|3
1652250380000|2022-05-11 06:26:20|3648.9|3642.9|3649.8|3643.8|3649.8|3643.8|3648.9|3642.9|2
1652250400000|2022-05-11 06:26:40|3648.3|3642.3|3651.8|3645.8|3651.8|3645.8|3648.3|3642.3|4
1652250410000|2022-05-11 06:26:50|3652.3|3646.3|3654|3648|3654|3648|3652.3|3646.3|2
1652250420000|2022-05-11 06:27:00|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|5
1652250430000|2022-05-11 06:27:10|3653.3|3647.3|3651.3|3645.3|3653.3|3647.3|3651.3|3645.3|6
1652250440000|2022-05-11 06:27:20|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1652250450000|2022-05-11 06:27:30|3649.4|3643.4|3651|3645|3651|3645|3649.4|3643.4|3
1652250460000|2022-05-11 06:27:40|3650.8|3644.8|3652.8|3646.8|3652.8|3646.8|3650.8|3644.8|4
1652250470000|2022-05-11 06:27:50|3652.9|3646.9|3651|3645|3652.9|3646.9|3650.8|3644.8|5
1652250480000|2022-05-11 06:28:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1652250490000|2022-05-11 06:28:10|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652250500000|2022-05-11 06:28:20|3650.8|3644.8|3649.6|3643.6|3650.8|3644.8|3649.6|3643.6|2
1652250510000|2022-05-11 06:28:30|3649.5|3643.5|3650.8|3644.8|3650.8|3644.8|3649.5|3643.5|2
1652250520000|2022-05-11 06:28:40|3652|3646|3651.5|3645.5|3652|3646|3651.3|3645.3|7
1652250530000|2022-05-11 06:28:50|3651.3|3645.3|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|3
1652250540000|2022-05-11 06:29:00|3651|3645|3651|3645|3651.3|3645.3|3650.8|3644.8|12
1652250550000|2022-05-11 06:29:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651|3645|3
1652250570000|2022-05-11 06:29:30|3651|3645|3651|3645|3651.3|3645.3|3651|3645|3
1652250600000|2022-05-11 06:30:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1652250610000|2022-05-11 06:30:10|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1652250640000|2022-05-11 06:30:40|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1652250650000|2022-05-11 06:30:50|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1652250670000|2022-05-11 06:31:10|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1652250680000|2022-05-11 06:31:20|3651.8|3645.8|3651.8|3645.8|3653|3647|3651.8|3645.8|7
1652250690000|2022-05-11 06:31:30|3652|3646|3653.8|3647.8|3653.8|3647.8|3652|3646|5
1652250700000|2022-05-11 06:31:40|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|2
1652250710000|2022-05-11 06:31:50|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|2
1652250750000|2022-05-11 06:32:30|3654|3648|3654|3648|3654|3648|3654|3648|1
1652250760000|2022-05-11 06:32:40|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1652250770000|2022-05-11 06:32:50|3654|3648|3655.8|3649.8|3656|3650|3654|3648|5
1652250780000|2022-05-11 06:33:00|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1652250800000|2022-05-11 06:33:20|3655.5|3649.5|3654.3|3648.3|3655.5|3649.5|3654.3|3648.3|4
1652250810000|2022-05-11 06:33:30|3654|3648|3654|3648|3654|3648|3653.8|3647.8|3
1652250830000|2022-05-11 06:33:50|3653.5|3647.5|3651.8|3645.8|3654|3648|3651.8|3645.8|5
1652250840000|2022-05-11 06:34:00|3651.5|3645.5|3649.5|3643.5|3651.5|3645.5|3649.3|3643.3|5
1652250860000|2022-05-11 06:34:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1652250870000|2022-05-11 06:34:30|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3647.3|3641.3|4
1652250890000|2022-05-11 06:34:50|3647.3|3641.3|3645.8|3639.8|3647.3|3641.3|3645.8|3639.8|3
1652250900000|2022-05-11 06:35:00|3645.3|3639.3|3645|3639|3645.5|3639.5|3644.8|3638.8|5
1652250920000|2022-05-11 06:35:20|3644.8|3638.8|3644|3638|3644.8|3638.8|3644|3638|4
1652250970000|2022-05-11 06:36:10|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1652250990000|2022-05-11 06:36:30|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1652251000000|2022-05-11 06:36:40|3643.5|3637.5|3640|3634|3643.5|3637.5|3640|3634|10
1652251020000|2022-05-11 06:37:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1652251050000|2022-05-11 06:37:30|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1652251060000|2022-05-11 06:37:40|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1652251090000|2022-05-11 06:38:10|3639.3|3633.3|3637.3|3631.3|3639.3|3633.3|3637.3|3631.3|2
1652251100000|2022-05-11 06:38:20|3637|3631|3637|3631|3637.3|3631.3|3637|3631|5
1652251110000|2022-05-11 06:38:30|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.8|3630.8|3
1652251120000|2022-05-11 06:38:40|3637|3631|3637|3631|3637|3631|3636.8|3630.8|7
1652251140000|2022-05-11 06:39:00|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1652251150000|2022-05-11 06:39:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1652251170000|2022-05-11 06:39:30|3636.3|3630.3|3634.5|3628.5|3636.3|3630.3|3634.5|3628.5|5
1652251180000|2022-05-11 06:39:40|3634.8|3628.8|3633.3|3627.3|3634.8|3628.8|3633.3|3627.3|6
1652251190000|2022-05-11 06:39:50|3633|3627|3632.8|3626.8|3633|3627|3632.5|3626.5|3
1652251200000|2022-05-11 06:40:00|3632.5|3626.5|3633.8|3627.8|3633.8|3627.8|3631.8|3625.8|12
1652251210000|2022-05-11 06:40:10|3634|3628|3634|3628|3634|3628|3633.8|3627.8|5
1652251240000|2022-05-11 06:40:40|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|2
1652251250000|2022-05-11 06:40:50|3633.3|3627.3|3633|3627|3633.3|3627.3|3632.8|3626.8|3
1652251260000|2022-05-11 06:41:00|3632.8|3626.8|3633.3|3627.3|3633.3|3627.3|3632.8|3626.8|6
1652251270000|2022-05-11 06:41:10|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1652251280000|2022-05-11 06:41:20|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1652251290000|2022-05-11 06:41:30|3632.8|3626.8|3638.3|3632.3|3638.3|3632.3|3632.5|3626.5|8
1652251300000|2022-05-11 06:41:40|3638.9|3632.9|3640|3634|3640.5|3634.5|3638.5|3632.5|9
1652251310000|2022-05-11 06:41:50|3639.8|3633.8|3638.8|3632.8|3640|3634|3638.8|3632.8|3
1652251320000|2022-05-11 06:42:00|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3638.4|3632.4|7
1652251330000|2022-05-11 06:42:10|3639|3633|3640|3634|3640|3634|3639|3633|7
1652251340000|2022-05-11 06:42:20|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3639.5|3633.5|3
1652251370000|2022-05-11 06:42:50|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1652251380000|2022-05-11 06:43:00|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1652251410000|2022-05-11 06:43:30|3639|3633|3638|3632|3639|3633|3638|3632|2
1652251420000|2022-05-11 06:43:40|3637.8|3631.8|3635.3|3629.3|3637.8|3631.8|3633.5|3627.5|12
1652251430000|2022-05-11 06:43:50|3635|3629|3636.8|3630.8|3636.8|3630.8|3634.8|3628.8|7
1652251440000|2022-05-11 06:44:00|3636|3630|3638.5|3632.5|3639.5|3633.5|3635.8|3629.8|18
1652251450000|2022-05-11 06:44:10|3639|3633|3637|3631|3639|3633|3636.3|3630.3|11
1652251460000|2022-05-11 06:44:20|3637.9|3631.9|3637.9|3631.9|3639.1|3633.1|3634.3|3628.3|15
1652251470000|2022-05-11 06:44:30|3637.4|3631.4|3638.3|3632.3|3639.4|3633.4|3636.9|3630.9|7
1652251480000|2022-05-11 06:44:40|3638.4|3632.4|3639.1|3633.1|3639.1|3633.1|3637.9|3631.9|10
1652251490000|2022-05-11 06:44:50|3638.6|3632.6|3637.4|3631.4|3639.1|3633.1|3637.4|3631.4|16
1652251500000|2022-05-11 06:45:00|3638.1|3632.1|3636.6|3630.6|3638.1|3632.1|3636.4|3630.4|17
1652251510000|2022-05-11 06:45:10|3636.4|3630.4|3637.3|3631.3|3637.3|3631.3|3636.4|3630.4|10
1652251520000|2022-05-11 06:45:20|3637.5|3631.5|3636.5|3630.5|3639.5|3633.5|3636.5|3630.5|17
1652251530000|2022-05-11 06:45:30|3636|3630|3635.3|3629.3|3636.5|3630.5|3635.3|3629.3|12
1652251540000|2022-05-11 06:45:40|3635.8|3629.8|3635|3629|3636.3|3630.3|3634.3|3628.3|17
1652251550000|2022-05-11 06:45:50|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1652251560000|2022-05-11 06:46:00|3635.3|3629.3|3636|3630|3636.8|3630.8|3635.3|3629.3|4
1652251570000|2022-05-11 06:46:10|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1652251580000|2022-05-11 06:46:20|3636|3630|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|5
1652251590000|2022-05-11 06:46:30|3635.3|3629.3|3632.5|3626.5|3635.3|3629.3|3632.5|3626.5|13
1652251600000|2022-05-11 06:46:40|3632.8|3626.8|3632.8|3626.8|3633.3|3627.3|3632.5|3626.5|6
1652251610000|2022-05-11 06:46:50|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|4
1652251620000|2022-05-11 06:47:00|3632.5|3626.5|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|5
1652251630000|2022-05-11 06:47:10|3632.8|3626.8|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|4
1652251640000|2022-05-11 06:47:20|3634.3|3628.3|3635.1|3629.1|3635.3|3629.3|3634.3|3628.3|4
1652251650000|2022-05-11 06:47:30|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|3
1652251670000|2022-05-11 06:47:50|3634.8|3628.8|3634|3628|3634.8|3628.8|3634|3628|2
1652251700000|2022-05-11 06:48:20|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|3
1652251720000|2022-05-11 06:48:40|3633.5|3627.5|3634|3628|3634|3628|3633.5|3627.5|5
1652251730000|2022-05-11 06:48:50|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1652251760000|2022-05-11 06:49:20|3633.8|3627.8|3633|3627|3633.8|3627.8|3633|3627|3
1652251800000|2022-05-11 06:50:00|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1652251810000|2022-05-11 06:50:10|3633|3627|3633.3|3627.3|3633.5|3627.5|3633|3627|9
1652251820000|2022-05-11 06:50:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1652251830000|2022-05-11 06:50:30|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633|3627|4
1652251840000|2022-05-11 06:50:40|3633.3|3627.3|3633.3|3627.3|3634|3628|3633.3|3627.3|5
1652251850000|2022-05-11 06:50:50|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|4
1652251860000|2022-05-11 06:51:00|3633.3|3627.3|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|3
1652251880000|2022-05-11 06:51:20|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1652251890000|2022-05-11 06:51:30|3634.5|3628.5|3637|3631|3637|3631|3634.5|3628.5|6
1652251900000|2022-05-11 06:51:40|3637.3|3631.3|3637.8|3631.8|3638.1|3632.1|3637.3|3631.3|3
1652251910000|2022-05-11 06:51:50|3638.3|3632.3|3637.5|3631.5|3638.3|3632.3|3637.5|3631.5|4
1652251920000|2022-05-11 06:52:00|3637.8|3631.8|3637.8|3631.8|3638.8|3632.8|3637.3|3631.3|10
1652251930000|2022-05-11 06:52:10|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1652251940000|2022-05-11 06:52:20|3637.5|3631.5|3639.8|3633.8|3639.9|3633.9|3637.3|3631.3|8
1652251950000|2022-05-11 06:52:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|3
1652251960000|2022-05-11 06:52:40|3640.3|3634.3|3639.8|3633.8|3640.3|3634.3|3639.8|3633.8|8
1652251970000|2022-05-11 06:52:50|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1652251980000|2022-05-11 06:53:00|3640|3634|3639.5|3633.5|3640|3634|3639.5|3633.5|3
1652251990000|2022-05-11 06:53:10|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1652252010000|2022-05-11 06:53:30|3635.8|3629.8|3635.8|3629.8|3636|3630|3635.8|3629.8|3
1652252020000|2022-05-11 06:53:40|3637.3|3631.3|3635.8|3629.8|3637.3|3631.3|3635.3|3629.3|6
1652252030000|2022-05-11 06:53:50|3635.5|3629.5|3634.3|3628.3|3635.5|3629.5|3634.3|3628.3|5
1652252040000|2022-05-11 06:54:00|3634|3628|3634|3628|3634|3628|3634|3628|1
1652252050000|2022-05-11 06:54:10|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1652252060000|2022-05-11 06:54:20|3633.5|3627.5|3633.3|3627.3|3634.3|3628.3|3633|3627|7
1652252070000|2022-05-11 06:54:30|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1652252080000|2022-05-11 06:54:40|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3633.8|3627.8|4
1652252090000|2022-05-11 06:54:50|3634.8|3628.8|3638.3|3632.3|3638.3|3632.3|3634.8|3628.8|3
1652252100000|2022-05-11 06:55:00|3639.8|3633.8|3641.8|3635.8|3646.8|3640.8|3639.8|3633.8|17
1652252120000|2022-05-11 06:55:20|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1652252140000|2022-05-11 06:55:40|3640.6|3634.6|3638.4|3632.4|3640.6|3634.6|3638.4|3632.4|4
1652252160000|2022-05-11 06:56:00|3637.6|3631.6|3638.6|3632.6|3638.6|3632.6|3637.6|3631.6|3
1652252170000|2022-05-11 06:56:10|3638.1|3632.1|3638.6|3632.6|3638.6|3632.6|3638.1|3632.1|2
1652252180000|2022-05-11 06:56:20|3638.1|3632.1|3637.9|3631.9|3638.6|3632.6|3637.9|3631.9|9
1652252190000|2022-05-11 06:56:30|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3637.9|3631.9|5
1652252200000|2022-05-11 06:56:40|3637.4|3631.4|3637.9|3631.9|3637.9|3631.9|3637.4|3631.4|2
1652252210000|2022-05-11 06:56:50|3638|3632|3638|3632|3638|3632|3638|3632|1
1652252220000|2022-05-11 06:57:00|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.6|3631.6|3
1652252230000|2022-05-11 06:57:10|3636.6|3630.6|3634.9|3628.9|3636.6|3630.6|3634.9|3628.9|4
1652252270000|2022-05-11 06:57:50|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1652252280000|2022-05-11 06:58:00|3636.1|3630.1|3635.1|3629.1|3636.1|3630.1|3635.1|3629.1|2
1652252290000|2022-05-11 06:58:10|3635.4|3629.4|3635.1|3629.1|3635.4|3629.4|3634.6|3628.6|4
1652252300000|2022-05-11 06:58:20|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1652252310000|2022-05-11 06:58:30|3635.1|3629.1|3637.4|3631.4|3637.9|3631.9|3635.1|3629.1|9
1652252320000|2022-05-11 06:58:40|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|3
1652252330000|2022-05-11 06:58:50|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1652252340000|2022-05-11 06:59:00|3638.1|3632.1|3642.4|3636.4|3642.4|3636.4|3637.9|3631.9|16
1652252350000|2022-05-11 06:59:10|3642.6|3636.6|3643.4|3637.4|3643.4|3637.4|3642.6|3636.6|5
1652252360000|2022-05-11 06:59:20|3642.9|3636.9|3642.9|3636.9|3644.9|3638.9|3642.9|3636.9|11
1652252370000|2022-05-11 06:59:30|3643.4|3637.4|3644.9|3638.9|3645.4|3639.4|3642.6|3636.6|27
1652252380000|2022-05-11 06:59:40|3644.4|3638.4|3645.1|3639.1|3645.6|3639.6|3643.9|3637.9|24
1652252390000|2022-05-11 06:59:50|3645.4|3639.4|3653.1|3647.1|3653.1|3647.1|3645.4|3639.4|10
1652252400000|2022-05-11 07:00:00|3660|3652|3656.1|3650.1|3662.1|3656.1|3656.1|3650.1|16
1652252410000|2022-05-11 07:00:10|3655.9|3649.9|3653.4|3647.4|3655.9|3649.9|3653.3|3647.3|9
1652252420000|2022-05-11 07:00:20|3654.1|3648.1|3656.6|3650.6|3656.6|3650.6|3654.1|3648.1|3
1652252430000|2022-05-11 07:00:30|3656.8|3650.8|3657.3|3651.3|3658.3|3652.3|3656.8|3650.8|3
1652252440000|2022-05-11 07:00:40|3654.5|3648.5|3652.3|3646.3|3654.5|3648.5|3652.3|3646.3|5
1652252450000|2022-05-11 07:00:50|3652|3646|3650.3|3644.3|3652|3646|3650.3|3644.3|2
1652252460000|2022-05-11 07:01:00|3649.8|3643.8|3645.3|3639.3|3651.3|3645.3|3645.3|3639.3|9
1652252470000|2022-05-11 07:01:10|3645.8|3639.8|3646|3640|3646|3640|3645.8|3639.8|2
1652252480000|2022-05-11 07:01:20|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1652252500000|2022-05-11 07:01:40|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1652252510000|2022-05-11 07:01:50|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1652252520000|2022-05-11 07:02:00|3646.3|3640.3|3646.6|3640.6|3648.3|3642.3|3646.3|3640.3|5
1652252530000|2022-05-11 07:02:10|3646.9|3640.9|3648.4|3642.4|3648.4|3642.4|3646.9|3640.9|6
1652252540000|2022-05-11 07:02:20|3648.1|3642.1|3647.8|3641.8|3648.1|3642.1|3647.8|3641.8|2
1652252550000|2022-05-11 07:02:30|3648|3642|3648.5|3642.5|3648.5|3642.5|3648|3642|3
1652252560000|2022-05-11 07:02:40|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1652252570000|2022-05-11 07:02:50|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|2
1652252580000|2022-05-11 07:03:00|3647.9|3641.9|3646.9|3640.9|3647.9|3641.9|3646.9|3640.9|2
1652252590000|2022-05-11 07:03:10|3647.1|3641.1|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|6
1652252620000|2022-05-11 07:03:40|3646.6|3640.6|3651.4|3645.4|3651.4|3645.4|3646.6|3640.6|5
1652252630000|2022-05-11 07:03:50|3651.6|3645.6|3652.9|3646.9|3653.4|3647.4|3651.6|3645.6|3
1652252640000|2022-05-11 07:04:00|3653.4|3647.4|3655.1|3649.1|3655.1|3649.1|3653.4|3647.4|6
1652252650000|2022-05-11 07:04:10|3655.4|3649.4|3659.1|3653.1|3659.1|3653.1|3655.4|3649.4|5
1652252660000|2022-05-11 07:04:20|3659.4|3653.4|3660.1|3654.1|3660.1|3654.1|3659.4|3653.4|6
1652252670000|2022-05-11 07:04:30|3660.4|3654.4|3661.4|3655.4|3661.9|3655.9|3660.4|3654.4|8
1652252680000|2022-05-11 07:04:40|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.4|3654.4|3
1652252690000|2022-05-11 07:04:50|3660.4|3654.4|3659.1|3653.1|3660.9|3654.9|3659.1|3653.1|5
1652252700000|2022-05-11 07:05:00|3659.4|3653.4|3659.4|3653.4|3659.6|3653.6|3659.1|3653.1|4
1652252710000|2022-05-11 07:05:10|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1652252720000|2022-05-11 07:05:20|3659.4|3653.4|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|3
1652252770000|2022-05-11 07:06:10|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1652252790000|2022-05-11 07:06:30|3658.6|3652.6|3655.9|3649.9|3658.6|3652.6|3655.9|3649.9|3
1652252820000|2022-05-11 07:07:00|3655.4|3649.4|3650.1|3644.1|3655.4|3649.4|3649.9|3643.9|7
1652252830000|2022-05-11 07:07:10|3655.1|3649.1|3655.6|3649.6|3655.6|3649.6|3655.1|3649.1|4
1652252850000|2022-05-11 07:07:30|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|2
1652252870000|2022-05-11 07:07:50|3656.9|3650.9|3655.4|3649.4|3656.9|3650.9|3655.4|3649.4|3
1652252880000|2022-05-11 07:08:00|3655.1|3649.1|3656.1|3650.1|3656.4|3650.4|3654.9|3648.9|4
1652252890000|2022-05-11 07:08:10|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1652252940000|2022-05-11 07:09:00|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1652252970000|2022-05-11 07:09:30|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1652252980000|2022-05-11 07:09:40|3656.4|3650.4|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|5
1652252990000|2022-05-11 07:09:50|3656.4|3650.4|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|3
1652253000000|2022-05-11 07:10:00|3657.9|3651.9|3664.6|3658.6|3665.4|3659.4|3657.9|3651.9|6
1652253030000|2022-05-11 07:10:30|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1652253040000|2022-05-11 07:10:40|3662.1|3656.1|3662|3656|3662.1|3656.1|3662|3656|2
1652253050000|2022-05-11 07:10:50|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1652253060000|2022-05-11 07:11:00|3661.4|3655.4|3657.6|3651.6|3661.4|3655.4|3657.4|3651.4|9
1652253070000|2022-05-11 07:11:10|3657.4|3651.4|3656.6|3650.6|3657.4|3651.4|3656.6|3650.6|4
1652253080000|2022-05-11 07:11:20|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1652253090000|2022-05-11 07:11:30|3656.9|3650.9|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|2
1652253100000|2022-05-11 07:11:40|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3654.6|3648.6|4
1652253110000|2022-05-11 07:11:50|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1652253120000|2022-05-11 07:12:00|3656.4|3650.4|3655.9|3649.9|3656.4|3650.4|3655.9|3649.9|2
1652253130000|2022-05-11 07:12:10|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1652253140000|2022-05-11 07:12:20|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|2
1652253150000|2022-05-11 07:12:30|3655.1|3649.1|3654.4|3648.4|3655.1|3649.1|3654.4|3648.4|2
1652253160000|2022-05-11 07:12:40|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652253180000|2022-05-11 07:13:00|3653.9|3647.9|3652.1|3646.1|3653.9|3647.9|3652.1|3646.1|4
1652253190000|2022-05-11 07:13:10|3651.9|3645.9|3652.4|3646.4|3652.4|3646.4|3651.9|3645.9|3
1652253200000|2022-05-11 07:13:20|3652.1|3646.1|3650.9|3644.9|3652.1|3646.1|3650.1|3644.1|7
1652253210000|2022-05-11 07:13:30|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.9|3644.9|2
1652253220000|2022-05-11 07:13:40|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1652253230000|2022-05-11 07:13:50|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|4
1652253240000|2022-05-11 07:14:00|3650.9|3644.9|3650.1|3644.1|3650.9|3644.9|3650.1|3644.1|4
1652253250000|2022-05-11 07:14:10|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1652253260000|2022-05-11 07:14:20|3650.9|3644.9|3657.1|3651.1|3657.1|3651.1|3650.9|3644.9|2
1652253270000|2022-05-11 07:14:30|3657|3651|3657|3651|3657|3651|3657|3651|1
1652253280000|2022-05-11 07:14:40|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1652253290000|2022-05-11 07:14:50|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|2
1652253300000|2022-05-11 07:15:00|3657.4|3651.4|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|2
1652253310000|2022-05-11 07:15:10|3657.6|3651.6|3657.1|3651.1|3657.6|3651.6|3657.1|3651.1|2
1652253320000|2022-05-11 07:15:20|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|4
1652253330000|2022-05-11 07:15:30|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1652253340000|2022-05-11 07:15:40|3655.9|3649.9|3654|3648|3655.9|3649.9|3654|3648|2
1652253350000|2022-05-11 07:15:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1652253360000|2022-05-11 07:16:00|3653.9|3647.9|3648.4|3642.4|3653.9|3647.9|3648.4|3642.4|2
1652253380000|2022-05-11 07:16:20|3648.1|3642.1|3646.4|3640.4|3648.1|3642.1|3646.4|3640.4|5
1652253390000|2022-05-11 07:16:30|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|2
1652253400000|2022-05-11 07:16:40|3645.3|3639.3|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|5
1652253410000|2022-05-11 07:16:50|3650.5|3644.5|3650.4|3644.4|3650.5|3644.5|3650.4|3644.4|2
1652253420000|2022-05-11 07:17:00|3652.9|3646.9|3657.8|3651.8|3657.8|3651.8|3652.6|3646.6|7
1652253430000|2022-05-11 07:17:10|3657.3|3651.3|3658.5|3652.5|3658.5|3652.5|3657.3|3651.3|3
1652253440000|2022-05-11 07:17:20|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|2
1652253450000|2022-05-11 07:17:30|3659.4|3653.4|3656.6|3650.6|3659.6|3653.6|3656.4|3650.4|8
1652253460000|2022-05-11 07:17:40|3656.4|3650.4|3655.9|3649.9|3656.4|3650.4|3655.9|3649.9|2
1652253470000|2022-05-11 07:17:50|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1652253480000|2022-05-11 07:18:00|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3654.6|3648.6|5
1652253490000|2022-05-11 07:18:10|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3654.1|3648.1|3
1652253500000|2022-05-11 07:18:20|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1652253510000|2022-05-11 07:18:30|3653.6|3647.6|3651.1|3645.1|3653.6|3647.6|3651.1|3645.1|2
1652253520000|2022-05-11 07:18:40|3650.9|3644.9|3652.6|3646.6|3652.6|3646.6|3650.6|3644.6|3
1652253530000|2022-05-11 07:18:50|3652.5|3646.5|3652.1|3646.1|3652.6|3646.6|3652.1|3646.1|4
1652253540000|2022-05-11 07:19:00|3651.9|3645.9|3651.1|3645.1|3651.9|3645.9|3651.1|3645.1|6
1652253570000|2022-05-11 07:19:30|3651.4|3645.4|3654.1|3648.1|3654.1|3648.1|3651.4|3645.4|5
1652253580000|2022-05-11 07:19:40|3653.9|3647.9|3656.1|3650.1|3656.1|3650.1|3653.9|3647.9|5
1652253590000|2022-05-11 07:19:50|3656.4|3650.4|3655.4|3649.4|3656.4|3650.4|3655.4|3649.4|5
1652253600000|2022-05-11 07:20:00|3655.6|3649.6|3656.6|3650.6|3656.6|3650.6|3655.6|3649.6|8
1652253620000|2022-05-11 07:20:20|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|2
1652253630000|2022-05-11 07:20:30|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1652253640000|2022-05-11 07:20:40|3655.4|3649.4|3655.9|3649.9|3655.9|3649.9|3655.1|3649.1|5
1652253650000|2022-05-11 07:20:50|3655.6|3649.6|3654.9|3648.9|3655.6|3649.6|3654.9|3648.9|3
1652253660000|2022-05-11 07:21:00|3655.1|3649.1|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|2
1652253670000|2022-05-11 07:21:10|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|4
1652253680000|2022-05-11 07:21:20|3654.4|3648.4|3652.6|3646.6|3654.4|3648.4|3652.6|3646.6|7
1652253690000|2022-05-11 07:21:30|3652.4|3646.4|3653.6|3647.6|3654.4|3648.4|3651.6|3645.6|8
1652253700000|2022-05-11 07:21:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1652253710000|2022-05-11 07:21:50|3653.6|3647.6|3654.1|3648.1|3654.1|3648.1|3653.6|3647.6|2
